股票概览
6
+1.52%
+0.09
5.89
开盘价
6
最高价
5.85
最低价
57,142
成交量
数据更新至: 2025-03-25
技术指标
6.00
MA5 (5日均线)
5.99
MA10 (10日均线)
5.87
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 | 5.89 | 6 | 5.85 | 6 | +1.52% | 57,142 | 33,783,581 |
| 2025-03-24 | 6 | 6.01 | 5.81 | 5.91 | -1.83% | 100,599 | 59,437,467 |
| 2025-03-21 | 6.06 | 6.12 | 5.98 | 6.02 | -0.66% | 63,370 | 38,309,241 |
| 2025-03-20 | 5.99 | 6.12 | 5.95 | 6.06 | +1.17% | 71,286 | 43,222,514 |
| 2025-03-19 | 6.04 | 6.06 | 5.96 | 5.99 | -0.83% | 56,812 | 34,098,231 |
| 2025-03-18 | 6.05 | 6.12 | 6 | 6.04 | +0.5% | 67,704 | 40,962,592 |
| 2025-03-17 | 5.96 | 6.1 | 5.96 | 6.01 | +0.84% | 91,605 | 55,061,493 |
| 2025-03-14 | 5.96 | 5.99 | 5.91 | 5.96 | -0.5% | 80,261 | 47,751,402 |
| 2025-03-13 | 5.92 | 5.99 | 5.86 | 5.99 | +1.01% | 85,704 | 50,778,010 |
| 2025-03-12 | 5.88 | 5.95 | 5.86 | 5.93 | +0.85% | 69,358 | 41,035,494 |
| 2025-03-11 | 5.8 | 5.88 | 5.76 | 5.88 | +0.51% | 53,987 | 31,411,163 |
| 2025-03-10 | 5.82 | 5.92 | 5.8 | 5.85 | +0.69% | 71,826 | 42,013,211 |
| 2025-03-07 | 5.74 | 5.87 | 5.71 | 5.81 | +1.4% | 96,162 | 55,853,684 |
| 2025-03-06 | 5.73 | 5.77 | 5.66 | 5.73 | +0.17% | 62,695 | 35,863,906 |
| 2025-03-05 | 5.8 | 5.82 | 5.65 | 5.72 | -0.69% | 63,674 | 36,398,613 |
| 2025-03-04 | 5.72 | 5.78 | 5.65 | 5.76 | +0.7% | 64,401 | 36,925,500 |
| 2025-03-03 | 5.71 | 5.83 | 5.69 | 5.72 | +0.53% | 73,261 | 42,205,846 |
| 2025-02-28 | 5.72 | 5.95 | 5.69 | 5.69 | +0.18% | 107,867 | 62,416,930 |
| 2025-02-27 | 5.7 | 5.72 | 5.6 | 5.68 | -0.35% | 68,240 | 38,583,498 |
| 2025-02-26 | 5.46 | 5.73 | 5.46 | 5.7 | +4.2% | 138,689 | 78,310,902 |
| 2025-02-25 | 5.46 | 5.56 | 5.44 | 5.47 | -0.55% | 78,175 | 43,026,433 |
| 2025-02-24 | 5.46 | 5.57 | 5.46 | 5.5 | +0.55% | 59,216 | 32,728,263 |
| 2025-02-21 | 5.54 | 5.57 | 5.46 | 5.47 | -1.26% | 66,942 | 36,775,203 |
| 2025-02-20 | 5.5 | 5.58 | 5.48 | 5.54 | +0.73% | 63,494 | 35,128,921 |
| 2025-02-19 | 5.5 | 5.52 | 5.44 | 5.5 | 0% | 54,378 | 29,813,476 |
| 2025-02-18 | 5.64 | 5.66 | 5.49 | 5.5 | -2.83% | 56,117 | 31,264,721 |
| 2025-02-17 | 5.62 | 5.67 | 5.58 | 5.66 | +0.53% | 51,343 | 28,867,096 |
| 2025-02-14 | 5.7 | 5.7 | 5.6 | 5.63 | -0.35% | 47,381 | 26,703,501 |
| 2025-02-13 | 5.71 | 5.74 | 5.65 | 5.65 | -1.05% | 51,212 | 29,145,479 |
| 2025-02-12 | 5.7 | 5.77 | 5.65 | 5.71 | +0.18% | 50,331 | 28,756,897 |
| 2025-02-11 | 5.71 | 5.79 | 5.61 | 5.7 | -0.18% | 63,875 | 36,288,808 |
| 2025-02-10 | 5.68 | 5.74 | 5.65 | 5.71 | +0.53% | 53,196 | 30,260,054 |
| 2025-02-07 | 5.58 | 5.72 | 5.55 | 5.68 | +1.79% | 77,574 | 43,776,164 |
| 2025-02-06 | 5.53 | 5.58 | 5.43 | 5.58 | +0.9% | 58,689 | 32,303,804 |
| 2025-02-05 | 5.56 | 5.62 | 5.48 | 5.53 | -0.9% | 64,161 | 35,512,123 |
| 2025-01-27 | 5.48 | 5.77 | 5.47 | 5.58 | +2.2% | 128,559 | 72,708,126 |
| 2025-01-24 | 5.42 | 5.5 | 5.41 | 5.46 | 0% | 45,853 | 24,995,055 |
| 2025-01-23 | 5.5 | 5.59 | 5.43 | 5.46 | +0.18% | 43,645 | 24,042,390 |
| 2025-01-22 | 5.49 | 5.53 | 5.41 | 5.45 | -0.73% | 40,507 | 22,180,444 |
| 2025-01-21 | 5.51 | 5.54 | 5.4 | 5.49 | -0.18% | 55,946 | 30,566,383 |
| 2025-01-20 | 5.43 | 5.53 | 5.35 | 5.5 | +1.1% | 62,344 | 34,085,202 |
| 2025-01-17 | 5.45 | 5.52 | 5.29 | 5.44 | -1.81% | 98,995 | 53,731,320 |
| 2025-01-16 | 5.42 | 5.57 | 5.42 | 5.54 | +2.21% | 61,992 | 34,242,962 |
| 2025-01-15 | 5.35 | 5.44 | 5.31 | 5.42 | +0.56% | 45,955 | 24,728,099 |
| 2025-01-14 | 5.26 | 5.4 | 5.26 | 5.39 | +2.47% | 56,376 | 30,052,107 |
| 2025-01-13 | 5.2 | 5.26 | 5.14 | 5.26 | +0.57% | 46,890 | 24,476,835 |
| 2025-01-10 | 5.38 | 5.41 | 5.22 | 5.23 | -2.79% | 39,066 | 20,712,860 |
| 2025-01-09 | 5.38 | 5.43 | 5.33 | 5.38 | -0.19% | 34,085 | 18,344,720 |
| 2025-01-08 | 5.41 | 5.46 | 5.28 | 5.39 | -0.92% | 51,809 | 27,803,342 |
| 2025-01-07 | 5.4 | 5.45 | 5.32 | 5.44 | +0.37% | 42,461 | 22,861,647 |
| 2025-01-06 | 5.3 | 5.49 | 5.21 | 5.42 | +1.31% | 59,230 | 31,838,703 |
| 2025-01-03 | 5.51 | 5.57 | 5.34 | 5.35 | -2.73% | 83,525 | 45,497,469 |
| 2025-01-02 | 5.6 | 5.72 | 5.46 | 5.5 | -2.31% | 88,833 | 49,767,518 |
| 2024-12-31 | 5.72 | 5.79 | 5.61 | 5.63 | -1.57% | 61,079 | 34,844,069 |
| 2024-12-30 | 5.73 | 5.76 | 5.66 | 5.72 | -0.17% | 43,908 | 25,022,582 |
| 2024-12-27 | 5.65 | 5.77 | 5.63 | 5.73 | +1.6% | 59,578 | 34,114,213 |
| 2024-12-26 | 5.6 | 5.68 | 5.57 | 5.64 | +0.89% | 37,920 | 21,401,095 |
| 2024-12-25 | 5.68 | 5.71 | 5.53 | 5.59 | -1.76% | 54,950 | 30,693,809 |
| 2024-12-24 | 5.63 | 5.74 | 5.62 | 5.69 | +1.25% | 68,075 | 38,690,015 |
| 2024-12-23 | 5.75 | 5.77 | 5.61 | 5.62 | -2.26% | 74,510 | 42,305,058 |
| 2024-12-20 | 5.82 | 5.83 | 5.72 | 5.75 | -0.69% | 64,377 | 37,095,685 |
| 2024-12-19 | 5.87 | 5.9 | 5.71 | 5.79 | -2.03% | 84,543 | 48,962,307 |
| 2024-12-18 | 5.97 | 6.01 | 5.89 | 5.91 | -0.17% | 71,561 | 42,542,664 |
| 2024-12-17 | 6.15 | 6.16 | 5.9 | 5.92 | -3.74% | 109,133 | 65,381,778 |
| 2024-12-16 | 6.12 | 6.25 | 6.12 | 6.15 | -0.16% | 92,470 | 57,153,192 |
| 2024-12-13 | 6.42 | 6.43 | 6.15 | 6.16 | -3.6% | 177,135 | 110,062,320 |
| 2024-12-12 | 6.39 | 6.41 | 6.28 | 6.39 | +0.47% | 81,116 | 51,593,544 |
| 2024-12-11 | 6.2 | 6.36 | 6.2 | 6.36 | +2.25% | 86,705 | 54,698,514 |
| 2024-12-10 | 6.48 | 6.48 | 6.19 | 6.22 | -0.8% | 104,799 | 66,336,753 |
| 2024-12-09 | 6.29 | 6.4 | 6.22 | 6.27 | -0.32% | 94,950 | 59,843,268 |
| 2024-12-06 | 6.22 | 6.3 | 6.13 | 6.29 | +0.96% | 82,397 | 51,506,942 |
| 2024-12-05 | 6.13 | 6.24 | 6.11 | 6.23 | +1.63% | 64,182 | 39,642,927 |
| 2024-12-04 | 6.24 | 6.24 | 6.11 | 6.13 | -1.76% | 64,665 | 39,876,308 |
| 2024-12-03 | 6.29 | 6.3 | 6.15 | 6.24 | -0.32% | 73,440 | 45,578,293 |
| 2024-12-02 | 6.12 | 6.32 | 6.1 | 6.26 | +2.12% | 113,414 | 70,711,503 |
| 2024-11-29 | 6.1 | 6.16 | 6.01 | 6.13 | +0.66% | 61,287 | 37,406,637 |
| 2024-11-28 | 6.03 | 6.13 | 6.01 | 6.09 | +0.66% | 73,631 | 44,832,408 |
| 2024-11-27 | 6.03 | 6.05 | 5.83 | 6.05 | 0% | 90,801 | 53,897,963 |
| 2024-11-26 | 6.06 | 6.12 | 6 | 6.05 | -0.49% | 66,812 | 40,424,276 |
| 2024-11-25 | 5.95 | 6.11 | 5.93 | 6.08 | +1.84% | 86,470 | 52,276,715 |
| 2024-11-22 | 6.19 | 6.25 | 5.95 | 5.97 | -4.02% | 93,336 | 56,895,111 |
| 2024-11-21 | 6.26 | 6.3 | 6.1 | 6.22 | -0.64% | 108,514 | 67,021,654 |
| 2024-11-20 | 6.11 | 6.28 | 6.09 | 6.26 | +1.79% | 106,592 | 66,075,584 |
| 2024-11-19 | 6.02 | 6.16 | 5.99 | 6.15 | +1.65% | 121,479 | 73,861,917 |
| 2024-11-18 | 5.95 | 6.21 | 5.93 | 6.05 | +2.54% | 140,698 | 85,877,934 |
| 2024-11-15 | 5.94 | 6.05 | 5.9 | 5.9 | -0.84% | 71,126 | 42,548,776 |
| 2024-11-14 | 6.13 | 6.13 | 5.95 | 5.95 | -2.78% | 70,972 | 42,738,819 |
| 2024-11-13 | 6.18 | 6.24 | 6.04 | 6.12 | -1.13% | 95,486 | 58,400,577 |
| 2024-11-12 | 6.29 | 6.34 | 6.14 | 6.19 | -1.43% | 116,521 | 73,027,757 |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.28 | +1.62% | 112,782 | 69,986,389 |
| 2024-11-08 | 6.29 | 6.31 | 6.13 | 6.18 | -1.12% | 107,733 | 66,967,033 |
| 2024-11-07 | 6.03 | 6.41 | 5.99 | 6.25 | +3.31% | 130,485 | 80,970,259 |
| 2024-11-06 | 6.04 | 6.1 | 5.93 | 6.05 | +0.5% | 100,092 | 60,357,795 |
| 2024-11-05 | 5.86 | 6.03 | 5.84 | 6.02 | +2.73% | 118,867 | 70,844,705 |
| 2024-11-04 | 5.79 | 5.86 | 5.73 | 5.86 | +1.38% | 75,110 | 43,494,006 |
| 2024-11-01 | 5.88 | 6 | 5.75 | 5.78 | -1.87% | 108,801 | 63,651,308 |
| 2024-10-31 | 5.71 | 5.95 | 5.71 | 5.89 | +2.79% | 120,975 | 71,018,469 |
| 2024-10-30 | 5.7 | 5.81 | 5.66 | 5.73 | +1.06% | 101,226 | 58,014,389 |
| 2024-10-29 | 6.06 | 6.11 | 5.67 | 5.67 | -6.9% | 185,557 | 108,629,287 |
| 2024-10-28 | 5.9 | 6.11 | 5.87 | 6.09 | +3.57% | 138,018 | 82,843,284 |
| 2024-10-25 | 5.57 | 5.88 | 5.57 | 5.88 | +5.19% | 122,619 | 71,026,568 |
| 2024-10-24 | 5.67 | 5.67 | 5.54 | 5.59 | -0.53% | 65,898 | 36,744,413 |
| 2024-10-23 | 5.52 | 5.66 | 5.5 | 5.62 | +2.18% | 99,658 | 55,641,554 |
| 2024-10-22 | 5.39 | 5.5 | 5.37 | 5.5 | +1.85% | 81,650 | 44,406,205 |
| 2024-10-21 | 5.4 | 5.48 | 5.35 | 5.4 | +0.19% | 99,887 | 54,098,327 |
| 2024-10-18 | 5.29 | 5.48 | 5.23 | 5.39 | +1.7% | 131,026 | 69,915,903 |
| 2024-10-17 | 5.48 | 5.49 | 5.29 | 5.3 | -2.39% | 75,840 | 40,790,305 |
| 2024-10-16 | 5.39 | 5.5 | 5.37 | 5.43 | -0.18% | 63,414 | 34,501,132 |
| 2024-10-15 | 5.64 | 5.66 | 5.41 | 5.44 | -3.72% | 90,691 | 50,263,476 |
| 2024-10-14 | 5.57 | 5.67 | 5.51 | 5.65 | +1.99% | 84,453 | 47,256,366 |
| 2024-10-11 | 5.77 | 5.83 | 5.5 | 5.54 | -4.48% | 107,092 | 60,505,153 |
| 2024-10-10 | 5.72 | 5.95 | 5.6 | 5.8 | +2.11% | 137,700 | 79,975,910 |
| 2024-10-09 | 6.15 | 6.15 | 5.65 | 5.68 | -9.41% | 213,213 | 125,383,943 |
| 2024-10-08 | 6.49 | 6.49 | 6.06 | 6.27 | +6.27% | 263,393 | 165,476,262 |
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：