股票概览
5.93
+0.17%
+0.01
5.91
开盘价
5.95
最高价
5.89
最低价
164,256
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
5.89
MA10 (10日均线)
5.83
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.91 | 5.95 | 5.89 | 5.93 | +0.17% | 164,256 | 97,381,523 |
| 2025-03-24 | 5.88 | 5.92 | 5.87 | 5.92 | +0.68% | 251,426 | 148,168,920 |
| 2025-03-21 | 5.91 | 5.94 | 5.84 | 5.88 | -0.51% | 344,557 | 203,186,298 |
| 2025-03-20 | 5.92 | 5.96 | 5.9 | 5.91 | -0.34% | 265,738 | 157,344,007 |
| 2025-03-19 | 5.91 | 5.93 | 5.87 | 5.93 | +0.51% | 268,679 | 158,680,374 |
| 2025-03-18 | 5.92 | 5.93 | 5.88 | 5.9 | -0.34% | 209,218 | 123,511,619 |
| 2025-03-17 | 5.89 | 5.94 | 5.88 | 5.92 | +0.51% | 328,418 | 194,357,741 |
| 2025-03-14 | 5.78 | 5.91 | 5.78 | 5.89 | +1.38% | 507,752 | 297,966,364 |
| 2025-03-13 | 5.79 | 5.82 | 5.78 | 5.81 | +0.35% | 270,462 | 156,839,166 |
| 2025-03-12 | 5.76 | 5.8 | 5.75 | 5.79 | +0.35% | 204,191 | 118,022,231 |
| 2025-03-11 | 5.73 | 5.78 | 5.73 | 5.77 | +0.17% | 188,178 | 108,243,957 |
| 2025-03-10 | 5.78 | 5.78 | 5.73 | 5.76 | -0.17% | 227,060 | 130,465,781 |
| 2025-03-07 | 5.8 | 5.81 | 5.76 | 5.77 | -0.69% | 218,716 | 126,432,127 |
| 2025-03-06 | 5.81 | 5.82 | 5.77 | 5.81 | -0.17% | 310,224 | 179,808,914 |
| 2025-03-05 | 5.77 | 5.83 | 5.75 | 5.82 | +1.04% | 396,197 | 229,771,390 |
| 2025-03-04 | 5.73 | 5.79 | 5.73 | 5.76 | +0.35% | 229,608 | 132,325,124 |
| 2025-03-03 | 5.74 | 5.77 | 5.73 | 5.74 | 0% | 240,146 | 138,017,270 |
| 2025-02-28 | 5.78 | 5.81 | 5.73 | 5.74 | -0.86% | 317,527 | 183,098,134 |
| 2025-02-27 | 5.78 | 5.8 | 5.76 | 5.79 | 0% | 241,510 | 139,585,969 |
| 2025-02-26 | 5.73 | 5.8 | 5.73 | 5.79 | +1.05% | 268,349 | 154,992,517 |
| 2025-02-25 | 5.78 | 5.79 | 5.72 | 5.73 | -1.04% | 300,000 | 172,556,348 |
| 2025-02-24 | 5.79 | 5.82 | 5.77 | 5.79 | -0.17% | 265,349 | 153,850,955 |
| 2025-02-21 | 5.83 | 5.84 | 5.77 | 5.8 | -0.51% | 359,258 | 208,262,659 |
| 2025-02-20 | 5.84 | 5.85 | 5.82 | 5.83 | -0.17% | 232,305 | 135,473,250 |
| 2025-02-19 | 5.86 | 5.89 | 5.83 | 5.84 | -0.51% | 360,623 | 211,229,769 |
| 2025-02-18 | 5.83 | 5.93 | 5.83 | 5.87 | +0.69% | 614,480 | 361,460,066 |
| 2025-02-17 | 5.85 | 5.86 | 5.81 | 5.83 | -0.34% | 280,771 | 163,763,752 |
| 2025-02-14 | 5.85 | 5.86 | 5.81 | 5.85 | 0% | 267,799 | 156,167,266 |
| 2025-02-13 | 5.85 | 5.88 | 5.84 | 5.85 | -0.17% | 297,545 | 174,344,607 |
| 2025-02-12 | 5.85 | 5.87 | 5.83 | 5.86 | +0.17% | 256,987 | 150,243,321 |
| 2025-02-11 | 5.85 | 5.87 | 5.84 | 5.85 | +0.17% | 294,346 | 172,316,893 |
| 2025-02-10 | 5.85 | 5.87 | 5.83 | 5.84 | 0% | 317,481 | 185,704,501 |
| 2025-02-07 | 5.82 | 5.87 | 5.8 | 5.84 | +0.17% | 393,493 | 229,984,116 |
| 2025-02-06 | 5.83 | 5.86 | 5.78 | 5.83 | -0.17% | 331,636 | 193,046,427 |
| 2025-02-05 | 5.92 | 5.93 | 5.81 | 5.84 | -1.02% | 359,455 | 210,379,355 |
| 2025-01-27 | 5.87 | 5.96 | 5.87 | 5.9 | +0.68% | 427,529 | 253,362,766 |
| 2025-01-24 | 5.83 | 5.88 | 5.79 | 5.86 | +0.51% | 323,845 | 188,950,451 |
| 2025-01-23 | 5.78 | 5.89 | 5.77 | 5.83 | +1.57% | 506,270 | 295,890,862 |
| 2025-01-22 | 5.81 | 5.82 | 5.7 | 5.74 | -1.2% | 310,697 | 178,541,036 |
| 2025-01-21 | 5.87 | 5.88 | 5.81 | 5.81 | -0.85% | 258,940 | 150,997,592 |
| 2025-01-20 | 5.88 | 5.9 | 5.83 | 5.86 | +0.34% | 247,254 | 145,077,179 |
| 2025-01-17 | 5.83 | 5.87 | 5.79 | 5.84 | 0% | 229,464 | 133,904,100 |
| 2025-01-16 | 5.8 | 5.88 | 5.79 | 5.84 | +1.21% | 457,432 | 267,016,698 |
| 2025-01-15 | 5.73 | 5.84 | 5.73 | 5.77 | +0.35% | 302,456 | 174,960,114 |
| 2025-01-14 | 5.66 | 5.76 | 5.64 | 5.75 | +1.77% | 333,706 | 190,835,821 |
| 2025-01-13 | 5.69 | 5.7 | 5.61 | 5.65 | -0.88% | 257,611 | 145,338,189 |
| 2025-01-10 | 5.79 | 5.82 | 5.7 | 5.7 | -1.55% | 296,139 | 170,281,364 |
| 2025-01-09 | 5.83 | 5.84 | 5.78 | 5.79 | -1.03% | 183,541 | 106,566,128 |
| 2025-01-08 | 5.85 | 5.89 | 5.76 | 5.85 | -0.17% | 373,189 | 217,348,252 |
| 2025-01-07 | 5.8 | 5.87 | 5.79 | 5.86 | +0.69% | 297,093 | 173,514,248 |
| 2025-01-06 | 5.77 | 5.83 | 5.71 | 5.82 | +0.87% | 431,863 | 249,771,253 |
| 2025-01-03 | 5.84 | 5.89 | 5.76 | 5.77 | -0.86% | 455,978 | 265,114,829 |
| 2025-01-02 | 6.01 | 6.05 | 5.78 | 5.82 | -3% | 671,940 | 397,985,677 |
| 2024-12-31 | 6.13 | 6.19 | 6 | 6 | -2.44% | 648,098 | 395,051,133 |
| 2024-12-30 | 6.06 | 6.15 | 6.06 | 6.15 | +1.32% | 576,714 | 352,488,423 |
| 2024-12-27 | 6.05 | 6.08 | 5.97 | 6.07 | +0.33% | 459,959 | 277,882,018 |
| 2024-12-26 | 6.07 | 6.08 | 6.04 | 6.05 | -0.33% | 231,699 | 140,331,942 |
| 2024-12-25 | 6.04 | 6.09 | 6.02 | 6.07 | +0.83% | 355,679 | 215,335,502 |
| 2024-12-24 | 5.96 | 6.03 | 5.95 | 6.02 | +1.18% | 351,322 | 210,887,717 |
| 2024-12-23 | 5.94 | 6.02 | 5.93 | 5.95 | +0.17% | 430,254 | 257,399,697 |
| 2024-12-20 | 5.99 | 6 | 5.93 | 5.94 | -0.83% | 323,489 | 192,879,058 |
| 2024-12-19 | 6.02 | 6.04 | 5.95 | 5.99 | -0.83% | 461,560 | 276,190,389 |
| 2024-12-18 | 6.03 | 6.11 | 6.03 | 6.04 | +0.67% | 397,513 | 241,354,825 |
| 2024-12-17 | 6.07 | 6.1 | 5.98 | 6 | -0.99% | 423,886 | 255,576,624 |
| 2024-12-16 | 6.05 | 6.1 | 6.05 | 6.06 | 0% | 409,876 | 249,083,067 |
| 2024-12-13 | 6.15 | 6.15 | 6.04 | 6.06 | -1.62% | 603,050 | 366,645,281 |
| 2024-12-12 | 6.11 | 6.18 | 6.1 | 6.16 | +0.65% | 534,946 | 328,733,926 |
| 2024-12-11 | 6.15 | 6.19 | 6.1 | 6.12 | -0.49% | 496,380 | 304,325,677 |
| 2024-12-10 | 6.25 | 6.29 | 6.15 | 6.15 | +0.33% | 511,618 | 316,783,070 |
| 2024-12-09 | 6.11 | 6.18 | 6.1 | 6.13 | +0.16% | 326,578 | 200,575,778 |
| 2024-12-06 | 6.04 | 6.14 | 6.04 | 6.12 | +1.16% | 478,313 | 292,100,675 |
| 2024-12-05 | 6.04 | 6.09 | 6.03 | 6.05 | -0.17% | 282,431 | 171,056,473 |
| 2024-12-04 | 6.07 | 6.09 | 6.03 | 6.06 | -0.49% | 361,953 | 219,368,045 |
| 2024-12-03 | 6.03 | 6.09 | 6 | 6.09 | +1% | 413,101 | 249,930,520 |
| 2024-12-02 | 6.06 | 6.06 | 5.98 | 6.03 | -0.17% | 371,021 | 223,747,188 |
| 2024-11-29 | 6.02 | 6.08 | 6.01 | 6.04 | +0.33% | 442,315 | 267,864,344 |
| 2024-11-28 | 6.03 | 6.07 | 6.01 | 6.02 | -0.5% | 280,339 | 169,248,634 |
| 2024-11-27 | 6.01 | 6.05 | 5.9 | 6.05 | +0.5% | 451,477 | 270,454,578 |
| 2024-11-26 | 5.97 | 6.05 | 5.96 | 6.02 | +0.5% | 311,006 | 187,072,080 |
| 2024-11-25 | 5.97 | 6.05 | 5.95 | 5.99 | +0.17% | 370,435 | 221,961,296 |
| 2024-11-22 | 6.18 | 6.19 | 5.97 | 5.98 | -3.08% | 579,147 | 351,474,900 |
| 2024-11-21 | 6.2 | 6.22 | 6.14 | 6.17 | -0.64% | 412,990 | 254,700,830 |
| 2024-11-20 | 6.26 | 6.34 | 6.18 | 6.21 | -1.27% | 655,152 | 407,729,675 |
| 2024-11-19 | 6.27 | 6.4 | 6.19 | 6.29 | -0.32% | 1,039,595 | 654,351,878 |
| 2024-11-18 | 6.15 | 6.51 | 6.14 | 6.31 | +4.99% | 1,710,923 | 1,083,704,975 |
| 2024-11-15 | 6.02 | 6.1 | 5.98 | 6.01 | -0.33% | 399,608 | 241,395,737 |
| 2024-11-14 | 6.06 | 6.11 | 6.02 | 6.03 | -0.99% | 363,967 | 220,717,354 |
| 2024-11-13 | 6.04 | 6.11 | 6.01 | 6.09 | +0.66% | 370,805 | 225,276,228 |
| 2024-11-12 | 6.08 | 6.14 | 6.02 | 6.05 | -0.33% | 441,741 | 268,264,998 |
| 2024-11-11 | 6.2 | 6.2 | 6.05 | 6.07 | -1.46% | 547,022 | 332,686,429 |
| 2024-11-08 | 6.25 | 6.28 | 6.1 | 6.16 | -1.28% | 598,638 | 369,413,217 |
| 2024-11-07 | 6.04 | 6.24 | 6.03 | 6.24 | +3.14% | 634,467 | 390,425,397 |
| 2024-11-06 | 6.12 | 6.12 | 6.03 | 6.05 | -1.31% | 389,106 | 236,137,921 |
| 2024-11-05 | 6.04 | 6.13 | 6.02 | 6.13 | +1.32% | 564,051 | 343,556,584 |
| 2024-11-04 | 5.98 | 6.06 | 5.9 | 6.05 | +1.34% | 403,968 | 241,482,046 |
| 2024-11-01 | 5.96 | 6.07 | 5.96 | 5.97 | -0.33% | 524,061 | 315,336,411 |
| 2024-10-31 | 5.95 | 6.03 | 5.91 | 5.99 | +0.5% | 360,788 | 215,596,558 |
| 2024-10-30 | 6.04 | 6.08 | 5.92 | 5.96 | -1% | 409,351 | 245,044,728 |
| 2024-10-29 | 6.07 | 6.19 | 6.02 | 6.02 | -0.33% | 584,165 | 355,854,680 |
| 2024-10-28 | 6.06 | 6.08 | 5.98 | 6.04 | -0.33% | 400,557 | 241,515,028 |
| 2024-10-25 | 6.09 | 6.1 | 6.04 | 6.06 | -0.33% | 344,856 | 209,220,467 |
| 2024-10-24 | 6.1 | 6.13 | 6.05 | 6.08 | -0.82% | 260,031 | 158,125,421 |
| 2024-10-23 | 6.09 | 6.15 | 6.07 | 6.13 | +0.66% | 398,059 | 243,503,981 |
| 2024-10-22 | 6.11 | 6.17 | 6.05 | 6.09 | -0.65% | 439,321 | 267,527,275 |
| 2024-10-21 | 6.18 | 6.18 | 6.06 | 6.13 | -0.81% | 614,485 | 374,970,482 |
| 2024-10-18 | 6.19 | 6.26 | 6.02 | 6.18 | -0.16% | 1,078,052 | 661,762,648 |
| 2024-10-17 | 6.3 | 6.38 | 6.18 | 6.19 | -2.21% | 629,272 | 394,457,669 |
| 2024-10-16 | 6.01 | 6.37 | 6.01 | 6.33 | +4.11% | 1,141,175 | 714,285,865 |
| 2024-10-15 | 6.22 | 6.35 | 6.06 | 6.08 | -3.34% | 876,710 | 544,353,234 |
| 2024-10-14 | 6.14 | 6.35 | 6.13 | 6.29 | +6.43% | 1,543,862 | 963,056,306 |
| 2024-10-11 | 6 | 6.04 | 5.88 | 5.91 | -1.34% | 838,136 | 498,580,221 |
| 2024-10-10 | 5.87 | 6.13 | 5.81 | 5.99 | +2.39% | 1,118,210 | 670,030,811 |
| 2024-10-09 | 6.11 | 6.18 | 5.79 | 5.85 | -6.4% | 1,648,278 | 984,771,161 |
| 2024-10-08 | 6.6 | 6.61 | 6.02 | 6.25 | +3.14% | 2,115,300 | 1,336,043,103 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：