股票概览
6
0%
0
5.85
开盘价
6.12
最高价
5.85
最低价
143,367
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.79
MA10 (10日均线)
5.66
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 | 5.85 | 6.12 | 5.85 | 6 | 0% | 143,367 | 86,329,995 |
| 2025-03-24 | 6.1 | 6.28 | 5.85 | 6 | +2.56% | 270,224 | 162,146,334 |
| 2025-03-21 | 5.76 | 6 | 5.75 | 5.85 | +1.56% | 147,499 | 86,953,756 |
| 2025-03-20 | 5.7 | 5.82 | 5.7 | 5.76 | +0.7% | 85,577 | 49,445,020 |
| 2025-03-19 | 5.76 | 5.77 | 5.7 | 5.72 | -0.69% | 47,221 | 27,058,896 |
| 2025-03-18 | 5.74 | 5.78 | 5.68 | 5.76 | +0.17% | 81,219 | 46,625,693 |
| 2025-03-17 | 5.69 | 5.82 | 5.67 | 5.75 | +1.23% | 101,797 | 58,514,795 |
| 2025-03-14 | 5.66 | 5.69 | 5.59 | 5.68 | 0% | 80,965 | 45,744,289 |
| 2025-03-13 | 5.67 | 5.7 | 5.61 | 5.68 | 0% | 99,186 | 55,972,499 |
| 2025-03-12 | 5.74 | 5.77 | 5.67 | 5.68 | -1.22% | 81,270 | 46,373,172 |
| 2025-03-11 | 5.74 | 5.81 | 5.61 | 5.75 | +0.88% | 141,830 | 80,884,109 |
| 2025-03-10 | 5.54 | 5.76 | 5.52 | 5.7 | +3.45% | 170,266 | 96,046,625 |
| 2025-03-07 | 5.49 | 5.55 | 5.48 | 5.51 | +0.36% | 71,677 | 39,591,434 |
| 2025-03-06 | 5.52 | 5.53 | 5.43 | 5.49 | -0.54% | 68,660 | 37,626,563 |
| 2025-03-05 | 5.49 | 5.53 | 5.39 | 5.52 | +0.73% | 84,701 | 46,227,871 |
| 2025-03-04 | 5.43 | 5.52 | 5.38 | 5.48 | +0.55% | 53,010 | 28,960,832 |
| 2025-03-03 | 5.37 | 5.5 | 5.37 | 5.45 | +1.68% | 74,996 | 40,872,382 |
| 2025-02-28 | 5.47 | 5.5 | 5.36 | 5.36 | -2.37% | 80,864 | 43,911,919 |
| 2025-02-27 | 5.59 | 5.61 | 5.43 | 5.49 | -1.96% | 110,301 | 60,468,724 |
| 2025-02-26 | 5.33 | 5.63 | 5.33 | 5.6 | +5.26% | 187,092 | 102,993,872 |
| 2025-02-25 | 5.35 | 5.37 | 5.31 | 5.32 | -0.93% | 55,275 | 29,489,894 |
| 2025-02-24 | 5.32 | 5.41 | 5.31 | 5.37 | +1.13% | 70,733 | 37,997,237 |
| 2025-02-21 | 5.37 | 5.37 | 5.27 | 5.31 | -0.75% | 58,266 | 30,934,827 |
| 2025-02-20 | 5.28 | 5.36 | 5.26 | 5.35 | +1.33% | 59,706 | 31,712,364 |
| 2025-02-19 | 5.25 | 5.3 | 5.24 | 5.28 | 0% | 64,235 | 33,840,794 |
| 2025-02-18 | 5.39 | 5.4 | 5.27 | 5.28 | -1.86% | 68,079 | 36,342,213 |
| 2025-02-17 | 5.34 | 5.4 | 5.31 | 5.38 | +0.94% | 59,849 | 32,073,092 |
| 2025-02-14 | 5.43 | 5.44 | 5.3 | 5.33 | -1.84% | 104,750 | 56,098,993 |
| 2025-02-13 | 5.42 | 5.48 | 5.42 | 5.43 | 0% | 65,608 | 35,787,324 |
| 2025-02-12 | 5.44 | 5.47 | 5.4 | 5.43 | -0.18% | 58,023 | 31,503,500 |
| 2025-02-11 | 5.48 | 5.5 | 5.39 | 5.44 | -1.09% | 73,834 | 40,095,593 |
| 2025-02-10 | 5.47 | 5.53 | 5.4 | 5.5 | +0.36% | 102,436 | 55,815,202 |
| 2025-02-07 | 5.33 | 5.53 | 5.32 | 5.48 | +2.43% | 117,526 | 63,889,337 |
| 2025-02-06 | 5.3 | 5.35 | 5.24 | 5.35 | +0.56% | 81,765 | 43,286,388 |
| 2025-02-05 | 5.37 | 5.42 | 5.29 | 5.32 | -0.75% | 65,389 | 34,816,789 |
| 2025-01-27 | 5.35 | 5.52 | 5.3 | 5.36 | +0.19% | 91,189 | 49,396,997 |
| 2025-01-24 | 5.39 | 5.41 | 5.29 | 5.35 | -0.93% | 79,104 | 42,194,079 |
| 2025-01-23 | 5.4 | 5.48 | 5.4 | 5.4 | +0.19% | 42,821 | 23,264,272 |
| 2025-01-22 | 5.42 | 5.42 | 5.31 | 5.39 | -0.55% | 41,383 | 22,243,267 |
| 2025-01-21 | 5.49 | 5.53 | 5.4 | 5.42 | -1.45% | 53,817 | 29,242,120 |
| 2025-01-20 | 5.52 | 5.57 | 5.48 | 5.5 | -0.72% | 63,362 | 34,990,418 |
| 2025-01-17 | 5.6 | 5.62 | 5.34 | 5.54 | -2.98% | 103,480 | 56,537,344 |
| 2025-01-16 | 5.68 | 5.8 | 5.67 | 5.71 | +0.71% | 36,383 | 20,825,133 |
| 2025-01-15 | 5.64 | 5.7 | 5.6 | 5.67 | +0.53% | 37,498 | 21,206,613 |
| 2025-01-14 | 5.5 | 5.65 | 5.5 | 5.64 | +2.73% | 47,028 | 26,246,796 |
| 2025-01-13 | 5.45 | 5.55 | 5.42 | 5.49 | -0.36% | 29,298 | 16,078,081 |
| 2025-01-10 | 5.64 | 5.67 | 5.51 | 5.51 | -2.48% | 40,814 | 22,774,762 |
| 2025-01-09 | 5.63 | 5.68 | 5.61 | 5.65 | -0.18% | 26,639 | 15,060,848 |
| 2025-01-08 | 5.7 | 5.71 | 5.54 | 5.66 | -0.53% | 39,671 | 22,379,171 |
| 2025-01-07 | 5.65 | 5.7 | 5.58 | 5.69 | +0.71% | 48,414 | 27,312,257 |
| 2025-01-06 | 5.5 | 5.72 | 5.41 | 5.65 | +2.73% | 88,108 | 49,470,547 |
| 2025-01-03 | 5.67 | 5.72 | 5.5 | 5.5 | -2.83% | 69,289 | 38,814,697 |
| 2025-01-02 | 5.72 | 5.81 | 5.62 | 5.66 | -1.05% | 83,183 | 47,581,220 |
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：