股票概览
5.91
-0.67%
-0.04
5.94
开盘价
5.95
最高价
5.85
最低价
133,130
成交量
数据更新至: 2025-03-25
技术指标
5.98
MA5 (5日均线)
6.03
MA10 (10日均线)
5.94
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 | 5.94 | 5.95 | 5.85 | 5.91 | -0.67% | 133,130 | 78,321,126 |
| 2025-03-24 | 5.96 | 5.97 | 5.84 | 5.95 | +0.17% | 204,344 | 120,723,868 |
| 2025-03-21 | 6 | 6.07 | 5.88 | 5.94 | -1.66% | 271,326 | 161,712,722 |
| 2025-03-20 | 6.08 | 6.1 | 6.03 | 6.04 | -0.66% | 154,323 | 93,508,381 |
| 2025-03-19 | 6.12 | 6.16 | 6.06 | 6.08 | -0.82% | 146,834 | 89,525,096 |
| 2025-03-18 | 6.22 | 6.24 | 6.12 | 6.13 | -1.45% | 176,839 | 108,720,514 |
| 2025-03-17 | 6.25 | 6.37 | 6.21 | 6.22 | 0% | 344,103 | 215,350,159 |
| 2025-03-14 | 5.93 | 6.24 | 5.93 | 6.22 | +5.07% | 509,453 | 311,856,178 |
| 2025-03-13 | 5.89 | 5.93 | 5.85 | 5.92 | +0.34% | 140,346 | 82,673,561 |
| 2025-03-12 | 5.91 | 5.96 | 5.88 | 5.9 | -0.34% | 155,087 | 91,731,052 |
| 2025-03-11 | 5.77 | 5.93 | 5.75 | 5.92 | +1.89% | 192,848 | 112,550,894 |
| 2025-03-10 | 5.76 | 5.82 | 5.76 | 5.81 | +0.35% | 117,256 | 67,933,336 |
| 2025-03-07 | 5.81 | 5.85 | 5.77 | 5.79 | -0.69% | 161,698 | 93,825,475 |
| 2025-03-06 | 5.79 | 5.85 | 5.75 | 5.83 | +0.87% | 167,514 | 97,217,861 |
| 2025-03-05 | 5.84 | 5.85 | 5.73 | 5.78 | -1.03% | 176,725 | 101,892,732 |
| 2025-03-04 | 5.82 | 5.86 | 5.77 | 5.84 | -0.17% | 141,343 | 82,128,570 |
| 2025-03-03 | 5.94 | 6.02 | 5.82 | 5.85 | -1.02% | 272,065 | 161,129,093 |
| 2025-02-28 | 5.94 | 6.14 | 5.9 | 5.91 | -1.5% | 367,006 | 220,799,869 |
| 2025-02-27 | 5.86 | 6 | 5.86 | 6 | +2.74% | 387,459 | 230,603,517 |
| 2025-02-26 | 5.75 | 5.84 | 5.74 | 5.84 | +1.57% | 162,004 | 93,717,984 |
| 2025-02-25 | 5.8 | 5.81 | 5.73 | 5.75 | -1.54% | 154,015 | 88,880,177 |
| 2025-02-24 | 5.79 | 5.87 | 5.78 | 5.84 | +0.34% | 174,662 | 101,964,441 |
| 2025-02-21 | 5.86 | 5.9 | 5.75 | 5.82 | -0.51% | 174,209 | 101,205,713 |
| 2025-02-20 | 5.79 | 5.89 | 5.78 | 5.85 | +0.69% | 178,629 | 104,454,872 |
| 2025-02-19 | 5.76 | 5.81 | 5.72 | 5.81 | +0.69% | 165,606 | 95,537,627 |
| 2025-02-18 | 5.92 | 5.94 | 5.75 | 5.77 | -3.03% | 249,780 | 145,830,323 |
| 2025-02-17 | 5.92 | 5.96 | 5.88 | 5.95 | +0.34% | 240,283 | 142,530,399 |
| 2025-02-14 | 6 | 6.02 | 5.89 | 5.93 | -1% | 229,113 | 136,031,645 |
| 2025-02-13 | 5.94 | 6.04 | 5.91 | 5.99 | +0.67% | 317,957 | 190,464,923 |
| 2025-02-12 | 5.87 | 5.95 | 5.85 | 5.95 | +0.85% | 240,855 | 141,924,878 |
| 2025-02-11 | 5.95 | 5.97 | 5.83 | 5.9 | -0.34% | 288,186 | 169,897,068 |
| 2025-02-10 | 5.82 | 5.94 | 5.75 | 5.92 | +1.72% | 341,183 | 199,101,152 |
| 2025-02-07 | 5.78 | 5.89 | 5.75 | 5.82 | +0.69% | 327,199 | 190,822,001 |
| 2025-02-06 | 5.73 | 5.8 | 5.68 | 5.78 | +0.7% | 155,953 | 89,546,910 |
| 2025-02-05 | 5.8 | 5.83 | 5.69 | 5.74 | -0.69% | 144,451 | 82,947,106 |
| 2025-01-27 | 5.87 | 5.92 | 5.78 | 5.78 | -1.03% | 115,199 | 67,209,457 |
| 2025-01-24 | 5.83 | 5.87 | 5.8 | 5.84 | 0% | 160,852 | 93,861,158 |
| 2025-01-23 | 5.88 | 5.95 | 5.84 | 5.84 | +0.69% | 171,992 | 101,356,853 |
| 2025-01-22 | 5.93 | 5.93 | 5.78 | 5.8 | -2.52% | 155,817 | 90,693,776 |
| 2025-01-21 | 6.03 | 6.04 | 5.9 | 5.95 | -0.67% | 143,655 | 85,275,234 |
| 2025-01-20 | 6.03 | 6.09 | 5.97 | 5.99 | 0% | 131,209 | 78,916,258 |
| 2025-01-17 | 5.98 | 6.04 | 5.9 | 5.99 | -0.33% | 172,859 | 103,181,731 |
| 2025-01-16 | 5.94 | 6.08 | 5.93 | 6.01 | +1.52% | 212,178 | 127,563,039 |
| 2025-01-15 | 5.99 | 6.02 | 5.89 | 5.92 | -0.84% | 162,877 | 96,786,869 |
| 2025-01-14 | 5.77 | 5.99 | 5.77 | 5.97 | +3.65% | 232,149 | 137,255,969 |
| 2025-01-13 | 5.66 | 5.78 | 5.59 | 5.76 | +0.17% | 215,451 | 122,849,479 |
| 2025-01-10 | 6.05 | 6.08 | 5.74 | 5.75 | -4.96% | 260,471 | 153,388,066 |
| 2025-01-09 | 6.08 | 6.15 | 6.01 | 6.05 | -1.14% | 186,460 | 113,089,013 |
| 2025-01-08 | 6.09 | 6.16 | 5.93 | 6.12 | +0.16% | 230,938 | 139,710,940 |
| 2025-01-07 | 6.07 | 6.12 | 6 | 6.11 | +0.66% | 203,873 | 123,529,768 |
| 2025-01-06 | 6.16 | 6.21 | 5.99 | 6.07 | -1.78% | 274,039 | 167,042,614 |
| 2025-01-03 | 6.78 | 6.81 | 6.16 | 6.18 | -8.31% | 568,753 | 363,132,381 |
| 2025-01-02 | 6.6 | 6.98 | 6.6 | 6.74 | +2.12% | 469,159 | 320,143,389 |
| 2024-12-31 | 6.81 | 6.91 | 6.6 | 6.6 | -3.08% | 307,996 | 207,086,417 |
| 2024-12-30 | 6.83 | 6.95 | 6.72 | 6.81 | -1.16% | 312,540 | 213,536,066 |
| 2024-12-27 | 7.08 | 7.1 | 6.88 | 6.89 | -3.37% | 362,010 | 252,442,091 |
| 2024-12-26 | 7.1 | 7.19 | 7.01 | 7.13 | +0.42% | 362,544 | 257,501,280 |
| 2024-12-25 | 6.95 | 7.18 | 6.8 | 7.1 | +1.43% | 440,052 | 308,660,052 |
| 2024-12-24 | 6.84 | 7.04 | 6.81 | 7 | +2.04% | 343,104 | 238,127,939 |
| 2024-12-23 | 7.05 | 7.21 | 6.83 | 6.86 | -2.28% | 335,284 | 233,648,147 |
| 2024-12-20 | 7.07 | 7.18 | 6.96 | 7.02 | +0.29% | 406,165 | 287,502,817 |
| 2024-12-19 | 6.92 | 7.03 | 6.79 | 7 | -0.28% | 441,945 | 305,340,950 |
| 2024-12-18 | 7.1 | 7.18 | 6.98 | 7.02 | -1.27% | 447,038 | 315,789,782 |
| 2024-12-17 | 7.53 | 7.56 | 7.06 | 7.11 | -8.02% | 778,099 | 560,674,901 |
| 2024-12-16 | 7.55 | 8.18 | 7.38 | 7.73 | +2.38% | 1,233,718 | 952,568,858 |
| 2024-12-13 | 7.95 | 8.17 | 7.54 | 7.55 | -5.03% | 1,278,664 | 993,799,875 |
| 2024-12-12 | 7.4 | 7.95 | 7.33 | 7.95 | +9.96% | 1,511,241 | 1,150,491,799 |
| 2024-12-11 | 6.66 | 7.23 | 6.57 | 7.23 | +10.05% | 805,592 | 570,375,973 |
| 2024-12-10 | 6.5 | 6.82 | 6.49 | 6.57 | +4.12% | 644,181 | 428,800,433 |
| 2024-12-09 | 6.42 | 6.52 | 6.28 | 6.31 | -2.17% | 268,064 | 170,893,366 |
| 2024-12-06 | 6.48 | 6.52 | 6.38 | 6.45 | -0.77% | 252,002 | 162,398,617 |
| 2024-12-05 | 6.56 | 6.6 | 6.43 | 6.5 | -1.66% | 202,597 | 131,524,134 |
| 2024-12-04 | 6.48 | 6.72 | 6.41 | 6.61 | +1.23% | 346,918 | 229,888,754 |
| 2024-12-03 | 6.5 | 6.56 | 6.36 | 6.53 | +0.15% | 229,942 | 148,641,160 |
| 2024-12-02 | 6.46 | 6.65 | 6.37 | 6.52 | +1.4% | 293,011 | 191,595,008 |
| 2024-11-29 | 6.1 | 6.48 | 6.09 | 6.43 | +5.24% | 302,309 | 191,609,035 |
| 2024-11-28 | 6.02 | 6.19 | 6.01 | 6.11 | +0.99% | 168,712 | 102,953,699 |
| 2024-11-27 | 6.01 | 6.06 | 5.87 | 6.05 | +0.33% | 177,918 | 106,020,747 |
| 2024-11-26 | 6.08 | 6.12 | 6 | 6.03 | -0.82% | 122,398 | 74,159,799 |
| 2024-11-25 | 6.05 | 6.14 | 6.01 | 6.08 | +0.5% | 104,555 | 63,495,857 |
| 2024-11-22 | 6.3 | 6.33 | 6.03 | 6.05 | -4.27% | 153,002 | 94,196,457 |
| 2024-11-21 | 6.35 | 6.39 | 6.25 | 6.32 | -0.47% | 103,522 | 65,340,961 |
| 2024-11-20 | 6.34 | 6.39 | 6.28 | 6.35 | -0.16% | 104,088 | 65,916,214 |
| 2024-11-19 | 6.24 | 6.39 | 6.23 | 6.36 | +1.92% | 119,802 | 75,792,639 |
| 2024-11-18 | 6.41 | 6.5 | 6.2 | 6.24 | -2.8% | 157,659 | 100,085,218 |
| 2024-11-15 | 6.41 | 6.56 | 6.39 | 6.42 | 0% | 122,211 | 79,133,644 |
| 2024-11-14 | 6.51 | 6.54 | 6.4 | 6.42 | -1.98% | 117,397 | 76,031,206 |
| 2024-11-13 | 6.52 | 6.58 | 6.41 | 6.55 | -0.15% | 185,820 | 120,794,974 |
| 2024-11-12 | 6.62 | 6.72 | 6.51 | 6.56 | -0.76% | 196,157 | 130,218,886 |
| 2024-11-11 | 6.55 | 6.61 | 6.48 | 6.61 | -0.45% | 211,232 | 138,232,631 |
| 2024-11-08 | 6.81 | 6.86 | 6.54 | 6.64 | -0.9% | 282,435 | 187,521,976 |
| 2024-11-07 | 6.22 | 6.77 | 6.19 | 6.7 | +6.86% | 382,955 | 252,473,784 |
| 2024-11-06 | 6.3 | 6.4 | 6.23 | 6.27 | -0.32% | 171,932 | 108,384,754 |
| 2024-11-05 | 6.09 | 6.32 | 6.05 | 6.29 | +2.95% | 212,772 | 132,033,529 |
| 2024-11-04 | 5.99 | 6.11 | 5.95 | 6.11 | +2.17% | 153,601 | 92,642,723 |
| 2024-11-01 | 5.98 | 6.07 | 5.92 | 5.98 | -0.17% | 151,269 | 90,668,050 |
| 2024-10-31 | 6.06 | 6.08 | 5.95 | 5.99 | -1.32% | 173,942 | 104,412,178 |
| 2024-10-30 | 6.07 | 6.22 | 6.02 | 6.07 | -0.82% | 155,922 | 95,243,409 |
| 2024-10-29 | 6.43 | 6.45 | 6.09 | 6.12 | -5.41% | 267,357 | 166,103,788 |
| 2024-10-28 | 6.4 | 6.49 | 6.34 | 6.47 | +1.57% | 124,348 | 79,868,960 |
| 2024-10-25 | 6.24 | 6.38 | 6.23 | 6.37 | +2.08% | 114,618 | 72,502,873 |
| 2024-10-24 | 6.28 | 6.34 | 6.2 | 6.24 | -0.95% | 88,829 | 55,504,185 |
| 2024-10-23 | 6.25 | 6.37 | 6.21 | 6.3 | +0.64% | 167,441 | 105,354,285 |
| 2024-10-22 | 6.12 | 6.27 | 6.09 | 6.26 | +2.62% | 163,491 | 101,160,198 |
| 2024-10-21 | 6.19 | 6.21 | 6.07 | 6.1 | -1.29% | 162,770 | 99,643,680 |
| 2024-10-18 | 6.03 | 6.29 | 6 | 6.18 | +2.66% | 189,571 | 116,333,540 |
| 2024-10-17 | 6.13 | 6.19 | 6.02 | 6.02 | -1.79% | 115,665 | 70,572,128 |
| 2024-10-16 | 6.09 | 6.22 | 6.06 | 6.13 | -0.16% | 113,490 | 69,749,861 |
| 2024-10-15 | 6.24 | 6.38 | 6.13 | 6.14 | -2.07% | 158,104 | 98,953,860 |
| 2024-10-14 | 6.27 | 6.34 | 6.06 | 6.27 | 0% | 205,386 | 127,189,929 |
| 2024-10-11 | 6.36 | 6.47 | 6.2 | 6.27 | -1.42% | 176,045 | 111,343,591 |
| 2024-10-10 | 6.28 | 6.58 | 6.28 | 6.36 | +2.09% | 262,794 | 169,300,636 |
| 2024-10-09 | 6.61 | 6.65 | 6.2 | 6.23 | -8.52% | 363,314 | 233,996,998 |
| 2024-10-08 | 7.25 | 7.29 | 6.45 | 6.81 | +2.71% | 519,353 | 359,866,774 |
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：