股票概览
5.98
+0.67%
+0.04
5.96
开盘价
5.98
最高价
5.91
最低价
9,819
成交量
数据更新至: 2025-03-25
技术指标
6.06
MA5 (5日均线)
5.98
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 | 5.96 | 5.98 | 5.91 | 5.98 | +0.67% | 9,819 | 5,831,581 |
| 2025-03-24 | 6.1 | 6.11 | 5.85 | 5.94 | -2.62% | 31,543 | 18,751,661 |
| 2025-03-21 | 6.18 | 6.23 | 6 | 6.1 | -1.29% | 23,130 | 14,155,414 |
| 2025-03-20 | 6.07 | 6.26 | 6.07 | 6.18 | +0.98% | 34,780 | 21,477,322 |
| 2025-03-19 | 6.17 | 6.21 | 6.04 | 6.12 | -0.33% | 37,711 | 23,076,340 |
| 2025-03-18 | 5.83 | 6.14 | 5.83 | 6.14 | +4.96% | 61,460 | 37,072,827 |
| 2025-03-17 | 5.86 | 5.87 | 5.82 | 5.85 | +0.17% | 11,696 | 6,836,334 |
| 2025-03-14 | 5.77 | 5.85 | 5.76 | 5.84 | +1.21% | 16,845 | 9,798,963 |
| 2025-03-13 | 5.82 | 5.83 | 5.75 | 5.77 | -1.03% | 15,008 | 8,671,065 |
| 2025-03-12 | 5.87 | 5.87 | 5.82 | 5.83 | -0.51% | 19,943 | 11,647,696 |
| 2025-03-11 | 5.84 | 5.86 | 5.81 | 5.86 | 0% | 9,606 | 5,603,330 |
| 2025-03-10 | 5.89 | 5.91 | 5.84 | 5.86 | -0.34% | 8,953 | 5,248,518 |
| 2025-03-07 | 5.91 | 5.97 | 5.87 | 5.88 | -1.18% | 10,807 | 6,381,433 |
| 2025-03-06 | 5.91 | 5.97 | 5.88 | 5.95 | +1.02% | 15,102 | 8,956,952 |
| 2025-03-05 | 5.93 | 5.94 | 5.83 | 5.89 | -0.51% | 8,537 | 5,021,536 |
| 2025-03-04 | 5.84 | 5.93 | 5.78 | 5.92 | +1.37% | 13,582 | 7,936,918 |
| 2025-03-03 | 5.87 | 5.93 | 5.82 | 5.84 | -0.68% | 13,119 | 7,703,097 |
| 2025-02-28 | 5.97 | 5.98 | 5.87 | 5.88 | -1.67% | 13,613 | 8,063,289 |
| 2025-02-27 | 6.04 | 6.06 | 5.93 | 5.98 | -0.66% | 14,528 | 8,688,744 |
| 2025-02-26 | 5.97 | 6.05 | 5.95 | 6.02 | +0.84% | 12,590 | 7,555,930 |
| 2025-02-25 | 6.01 | 6.04 | 5.96 | 5.97 | -1.49% | 20,126 | 12,078,618 |
| 2025-02-24 | 6.09 | 6.1 | 6.03 | 6.06 | -0.49% | 15,956 | 9,673,094 |
| 2025-02-21 | 5.99 | 6.09 | 5.93 | 6.09 | +1.33% | 23,831 | 14,332,044 |
| 2025-02-20 | 5.95 | 6.05 | 5.92 | 6.01 | +1.18% | 14,676 | 8,804,825 |
| 2025-02-19 | 5.86 | 5.95 | 5.86 | 5.94 | +0.85% | 7,929 | 4,691,925 |
| 2025-02-18 | 6.04 | 6.04 | 5.88 | 5.89 | -2% | 16,026 | 9,528,102 |
| 2025-02-17 | 5.93 | 6.08 | 5.93 | 6.01 | +1.35% | 19,773 | 11,884,677 |
| 2025-02-14 | 5.87 | 5.94 | 5.85 | 5.93 | +1.02% | 11,201 | 6,605,018 |
| 2025-02-13 | 5.93 | 5.97 | 5.86 | 5.87 | -1.51% | 11,054 | 6,550,173 |
| 2025-02-12 | 5.9 | 5.97 | 5.9 | 5.96 | +0.51% | 8,270 | 4,910,215 |
| 2025-02-11 | 6.02 | 6.02 | 5.91 | 5.93 | -1.33% | 15,819 | 9,389,254 |
| 2025-02-10 | 5.84 | 6.05 | 5.8 | 6.01 | +3.09% | 25,634 | 15,184,273 |
| 2025-02-07 | 5.78 | 5.87 | 5.76 | 5.83 | +1.22% | 20,584 | 12,000,599 |
| 2025-02-06 | 5.77 | 5.8 | 5.7 | 5.76 | -0.17% | 14,329 | 8,243,790 |
| 2025-02-05 | 5.81 | 5.82 | 5.71 | 5.77 | +0.52% | 12,874 | 7,437,167 |
| 2025-01-27 | 5.7 | 5.75 | 5.6 | 5.74 | +3.42% | 17,810 | 10,153,833 |
| 2025-01-24 | 5.59 | 5.62 | 5.54 | 5.55 | -1.07% | 11,721 | 6,531,850 |
| 2025-01-23 | 5.6 | 5.65 | 5.58 | 5.61 | +0.36% | 12,409 | 6,969,217 |
| 2025-01-22 | 5.59 | 5.62 | 5.55 | 5.59 | 0% | 6,635 | 3,697,893 |
| 2025-01-21 | 5.63 | 5.64 | 5.55 | 5.59 | -0.36% | 10,835 | 6,068,072 |
| 2025-01-20 | 5.59 | 5.66 | 5.59 | 5.61 | +0.36% | 11,568 | 6,491,234 |
| 2025-01-17 | 5.64 | 5.64 | 5.57 | 5.59 | -0.18% | 4,985 | 2,791,196 |
| 2025-01-16 | 5.58 | 5.61 | 5.56 | 5.6 | +0.9% | 11,415 | 6,371,123 |
| 2025-01-15 | 5.64 | 5.64 | 5.54 | 5.55 | -1.6% | 12,885 | 7,173,516 |
| 2025-01-14 | 5.5 | 5.65 | 5.49 | 5.64 | +2.55% | 17,163 | 9,564,368 |
| 2025-01-13 | 5.46 | 5.51 | 5.43 | 5.5 | +0.36% | 3,976 | 2,177,282 |
| 2025-01-10 | 5.5 | 5.56 | 5.46 | 5.48 | -0.72% | 7,544 | 4,150,555 |
| 2025-01-09 | 5.55 | 5.55 | 5.46 | 5.52 | -0.54% | 4,292 | 2,372,112 |
| 2025-01-08 | 5.53 | 5.55 | 5.41 | 5.55 | +0.18% | 9,529 | 5,230,707 |
| 2025-01-07 | 5.51 | 5.56 | 5.43 | 5.54 | +0.73% | 8,510 | 4,667,290 |
| 2025-01-06 | 5.64 | 5.66 | 5.38 | 5.5 | -2.83% | 17,752 | 9,723,885 |
| 2025-01-03 | 5.61 | 5.83 | 5.61 | 5.66 | +0.71% | 16,253 | 9,295,057 |
| 2025-01-02 | 5.7 | 5.71 | 5.58 | 5.62 | -1.4% | 8,452 | 4,785,104 |
| 2024-12-31 | 5.64 | 5.74 | 5.64 | 5.7 | 0% | 8,171 | 4,652,731 |
| 2024-12-30 | 5.85 | 5.85 | 5.63 | 5.7 | +1.42% | 15,880 | 9,133,488 |
| 2024-12-27 | 5.49 | 5.68 | 5.49 | 5.62 | +1.81% | 15,476 | 8,694,140 |
| 2024-12-26 | 5.46 | 5.57 | 5.46 | 5.52 | +0.36% | 14,550 | 8,045,057 |
| 2024-12-25 | 5.67 | 5.69 | 5.44 | 5.5 | -3.51% | 22,026 | 12,190,754 |
| 2024-12-24 | 5.73 | 5.76 | 5.63 | 5.7 | -0.18% | 11,991 | 6,840,543 |
| 2024-12-23 | 5.97 | 5.99 | 5.7 | 5.71 | -4.19% | 19,225 | 11,128,851 |
| 2024-12-20 | 5.82 | 6.02 | 5.82 | 5.96 | +2.05% | 15,053 | 8,955,081 |
| 2024-12-19 | 5.79 | 5.85 | 5.72 | 5.84 | +0.69% | 7,557 | 4,379,266 |
| 2024-12-18 | 5.83 | 5.84 | 5.72 | 5.8 | +0.52% | 10,564 | 6,121,363 |
| 2024-12-17 | 5.86 | 5.91 | 5.75 | 5.77 | -2.04% | 15,482 | 9,030,737 |
| 2024-12-16 | 5.95 | 5.96 | 5.86 | 5.89 | -0.84% | 13,520 | 7,976,478 |
| 2024-12-13 | 6.12 | 6.13 | 5.94 | 5.94 | -2.94% | 40,477 | 24,324,872 |
| 2024-12-12 | 6.17 | 6.18 | 6.11 | 6.12 | -0.81% | 20,273 | 12,451,464 |
| 2024-12-11 | 6.16 | 6.18 | 6.12 | 6.17 | +0.33% | 10,956 | 6,741,826 |
| 2024-12-10 | 6.29 | 6.29 | 6.14 | 6.15 | 0% | 20,111 | 12,440,168 |
| 2024-12-09 | 6.09 | 6.17 | 6.07 | 6.15 | +0.65% | 14,001 | 8,559,105 |
| 2024-12-06 | 6.05 | 6.21 | 6.01 | 6.11 | +1.16% | 24,415 | 14,894,379 |
| 2024-12-05 | 6.02 | 6.09 | 6 | 6.04 | 0% | 20,456 | 12,355,950 |
| 2024-12-04 | 6.17 | 6.22 | 5.99 | 6.04 | -2.58% | 30,328 | 18,484,234 |
| 2024-12-03 | 6.37 | 6.39 | 6.19 | 6.2 | -2.82% | 31,254 | 19,530,034 |
| 2024-12-02 | 6.4 | 6.48 | 6.33 | 6.38 | 0% | 29,695 | 19,016,708 |
| 2024-11-29 | 6.26 | 6.46 | 6.21 | 6.38 | +1.75% | 37,736 | 24,044,127 |
| 2024-11-28 | 6.2 | 6.38 | 6.15 | 6.27 | +1.13% | 39,557 | 24,806,844 |
| 2024-11-27 | 5.98 | 6.3 | 5.98 | 6.2 | +1.64% | 47,834 | 29,330,202 |
| 2024-11-26 | 5.98 | 6.22 | 5.94 | 6.1 | +2.18% | 29,538 | 17,991,034 |
| 2024-11-25 | 5.96 | 6 | 5.9 | 5.97 | +0.17% | 23,392 | 13,885,292 |
| 2024-11-22 | 6.07 | 6.13 | 5.95 | 5.96 | -2.13% | 27,068 | 16,390,798 |
| 2024-11-21 | 6.14 | 6.17 | 6.05 | 6.09 | -0.81% | 16,852 | 10,276,885 |
| 2024-11-20 | 5.98 | 6.2 | 5.98 | 6.14 | +1.99% | 18,016 | 10,998,833 |
| 2024-11-19 | 5.99 | 6.04 | 5.89 | 6.02 | -0.17% | 24,517 | 14,625,314 |
| 2024-11-18 | 6.08 | 6.15 | 5.96 | 6.03 | -0.5% | 28,703 | 17,321,553 |
| 2024-11-15 | 6.14 | 6.25 | 6.04 | 6.06 | -2.57% | 39,630 | 24,248,987 |
| 2024-11-14 | 6.23 | 6.36 | 6.16 | 6.22 | -0.48% | 34,664 | 21,699,725 |
| 2024-11-13 | 6.36 | 6.42 | 6.09 | 6.25 | -2.5% | 62,922 | 39,276,524 |
| 2024-11-12 | 6.57 | 6.65 | 6.35 | 6.41 | -0.47% | 99,380 | 64,340,438 |
| 2024-11-11 | 6.25 | 6.44 | 6.25 | 6.44 | +5.06% | 88,109 | 56,213,893 |
| 2024-11-08 | 5.9 | 6.19 | 5.83 | 6.13 | +3.2% | 74,117 | 44,457,553 |
| 2024-11-07 | 5.68 | 6.01 | 5.68 | 5.94 | +3.85% | 84,474 | 50,215,147 |
| 2024-11-06 | 5.65 | 5.75 | 5.61 | 5.72 | +1.42% | 42,658 | 24,248,900 |
| 2024-11-05 | 5.43 | 5.65 | 5.43 | 5.64 | +3.68% | 48,274 | 26,816,202 |
| 2024-11-04 | 5.49 | 5.52 | 5.4 | 5.44 | -0.91% | 51,114 | 27,910,065 |
| 2024-11-01 | 5.6 | 5.66 | 5.46 | 5.49 | -2.49% | 47,645 | 26,451,737 |
| 2024-10-31 | 5.52 | 5.79 | 5.46 | 5.63 | +1.62% | 62,237 | 35,145,393 |
| 2024-10-30 | 5.39 | 5.58 | 5.36 | 5.54 | +3.17% | 57,000 | 31,257,632 |
| 2024-10-29 | 5.55 | 5.56 | 5.32 | 5.37 | -3.24% | 60,313 | 32,773,380 |
| 2024-10-28 | 5.39 | 5.6 | 5.37 | 5.55 | +3.35% | 60,313 | 33,141,524 |
| 2024-10-25 | 5.39 | 5.44 | 5.34 | 5.37 | -0.19% | 59,255 | 31,859,285 |
| 2024-10-24 | 5.24 | 5.43 | 5.22 | 5.38 | +2.48% | 58,742 | 31,434,592 |
| 2024-10-23 | 5.2 | 5.4 | 5.19 | 5.25 | +0.57% | 48,365 | 25,603,026 |
| 2024-10-22 | 5.14 | 5.27 | 5.08 | 5.22 | +2.15% | 51,474 | 26,726,480 |
| 2024-10-21 | 5.02 | 5.14 | 4.99 | 5.11 | +1.79% | 51,607 | 26,187,350 |
| 2024-10-18 | 4.94 | 5.04 | 4.92 | 5.02 | +1.62% | 44,083 | 22,009,594 |
| 2024-10-17 | 4.98 | 5.03 | 4.92 | 4.94 | -0.6% | 32,612 | 16,241,856 |
| 2024-10-16 | 4.88 | 5.02 | 4.88 | 4.97 | +1.02% | 30,316 | 15,024,833 |
| 2024-10-15 | 5 | 5.05 | 4.92 | 4.92 | -1.6% | 26,128 | 13,052,827 |
| 2024-10-14 | 4.96 | 5.01 | 4.91 | 5 | +1.42% | 27,686 | 13,757,510 |
| 2024-10-11 | 5.03 | 5.12 | 4.91 | 4.93 | -1.99% | 40,955 | 20,557,868 |
| 2024-10-10 | 5.1 | 5.11 | 4.95 | 5.03 | -0.4% | 45,820 | 23,015,088 |
| 2024-10-09 | 5.3 | 5.32 | 5.05 | 5.05 | -5.08% | 80,223 | 41,138,765 |
| 2024-10-08 | 5.51 | 5.51 | 5.24 | 5.32 | +1.33% | 135,045 | 72,772,671 |
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：