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 |
| 2024-12-31 | 5.82 | 5.85 | 5.71 | 5.72 | -1.72% | 65,495 | 37,838,437 |
| 2024-12-30 | 5.89 | 5.9 | 5.77 | 5.82 | -1.19% | 60,664 | 35,281,192 |
| 2024-12-27 | 5.81 | 6 | 5.8 | 5.89 | +1.55% | 81,417 | 47,999,396 |
| 2024-12-26 | 5.78 | 5.85 | 5.77 | 5.8 | +0.35% | 58,881 | 34,178,323 |
| 2024-12-25 | 5.86 | 5.87 | 5.73 | 5.78 | -1.37% | 59,045 | 34,094,645 |
| 2024-12-24 | 5.7 | 5.86 | 5.68 | 5.86 | +2.81% | 81,567 | 47,233,903 |
| 2024-12-23 | 5.87 | 5.91 | 5.69 | 5.7 | -2.73% | 84,430 | 48,863,051 |
| 2024-12-20 | 5.9 | 5.94 | 5.85 | 5.86 | -1.01% | 79,101 | 46,627,716 |
| 2024-12-19 | 5.88 | 5.93 | 5.83 | 5.92 | -0.67% | 80,937 | 47,597,114 |
| 2024-12-18 | 6.01 | 6.08 | 5.93 | 5.96 | -0.67% | 92,476 | 55,573,886 |
| 2024-12-17 | 6.22 | 6.24 | 5.99 | 6 | -3.54% | 107,823 | 65,496,508 |
| 2024-12-16 | 6.33 | 6.37 | 6.19 | 6.22 | -1.58% | 99,059 | 61,995,453 |
| 2024-12-13 | 6.57 | 6.61 | 6.29 | 6.32 | -4.39% | 239,689 | 152,891,517 |
| 2024-12-12 | 6.55 | 6.65 | 6.41 | 6.61 | +0.92% | 174,919 | 114,078,305 |
| 2024-12-11 | 6.48 | 6.57 | 6.43 | 6.55 | +1.08% | 121,497 | 79,226,216 |
| 2024-12-10 | 6.51 | 6.79 | 6.35 | 6.48 | +1.41% | 241,535 | 157,472,314 |
| 2024-12-09 | 6.46 | 6.47 | 6.35 | 6.39 | -1.24% | 92,486 | 59,245,195 |
| 2024-12-06 | 6.42 | 6.5 | 6.36 | 6.47 | +1.09% | 115,293 | 74,169,263 |
| 2024-12-05 | 6.27 | 6.45 | 6.25 | 6.4 | +1.75% | 95,023 | 60,570,525 |
| 2024-12-04 | 6.41 | 6.46 | 6.25 | 6.29 | -1.56% | 136,610 | 86,871,695 |
| 2024-12-03 | 6.45 | 6.49 | 6.35 | 6.39 | -1.24% | 151,914 | 97,147,327 |
| 2024-12-02 | 6.57 | 6.62 | 6.39 | 6.47 | -1.97% | 207,369 | 134,257,328 |
| 2024-11-29 | 6.75 | 6.9 | 6.56 | 6.6 | -2.65% | 185,682 | 124,335,665 |
| 2024-11-28 | 6.67 | 6.86 | 6.55 | 6.78 | +0.89% | 169,118 | 113,356,904 |
| 2024-11-27 | 6.65 | 6.79 | 6.37 | 6.72 | +0.9% | 224,178 | 147,642,763 |
| 2024-11-26 | 6.38 | 6.74 | 6.38 | 6.66 | +2.94% | 255,718 | 168,884,341 |
| 2024-11-25 | 6.25 | 6.63 | 6.24 | 6.47 | +5.37% | 292,852 | 188,193,501 |
| 2024-11-22 | 6.54 | 6.6 | 6.13 | 6.14 | -5.68% | 307,971 | 194,559,789 |
| 2024-11-21 | 6.6 | 6.76 | 6.42 | 6.51 | -0.76% | 446,975 | 293,629,795 |
| 2024-11-20 | 6.28 | 6.99 | 6.12 | 6.56 | +1.23% | 615,762 | 401,635,606 |
| 2024-11-19 | 6.13 | 6.62 | 6 | 6.48 | +5.19% | 551,655 | 342,982,869 |
| 2024-11-18 | 5.62 | 6.16 | 5.61 | 6.16 | +10% | 531,621 | 320,204,832 |
| 2024-11-15 | 5.69 | 5.74 | 5.58 | 5.6 | -1.58% | 90,346 | 51,235,371 |
| 2024-11-14 | 5.8 | 5.85 | 5.69 | 5.69 | -2.4% | 100,375 | 57,792,013 |
| 2024-11-13 | 5.75 | 5.85 | 5.67 | 5.83 | +1.22% | 137,080 | 79,174,680 |
| 2024-11-12 | 5.71 | 5.84 | 5.71 | 5.76 | +0.88% | 164,245 | 94,988,936 |
| 2024-11-11 | 5.68 | 5.71 | 5.59 | 5.71 | +0.35% | 110,555 | 62,535,533 |
| 2024-11-08 | 5.76 | 5.8 | 5.65 | 5.69 | -0.87% | 122,589 | 70,011,100 |
| 2024-11-07 | 5.56 | 5.74 | 5.52 | 5.74 | +3.05% | 156,506 | 88,485,978 |
| 2024-11-06 | 5.59 | 5.59 | 5.52 | 5.57 | -0.36% | 106,497 | 59,183,716 |
| 2024-11-05 | 5.5 | 5.59 | 5.49 | 5.59 | +1.64% | 103,851 | 57,605,738 |
| 2024-11-04 | 5.48 | 5.5 | 5.42 | 5.5 | +0.55% | 81,968 | 44,705,606 |
| 2024-11-01 | 5.51 | 5.56 | 5.47 | 5.47 | -1.26% | 131,549 | 72,551,996 |
| 2024-10-31 | 5.52 | 5.57 | 5.49 | 5.54 | -0.18% | 116,540 | 64,406,832 |
| 2024-10-30 | 5.57 | 5.61 | 5.51 | 5.55 | -1.07% | 92,858 | 51,536,577 |
| 2024-10-29 | 5.89 | 5.9 | 5.6 | 5.61 | -5.4% | 223,046 | 126,334,564 |
| 2024-10-28 | 5.74 | 5.95 | 5.73 | 5.93 | +4.4% | 164,095 | 96,483,518 |
| 2024-10-25 | 5.6 | 5.72 | 5.59 | 5.68 | +1.07% | 94,582 | 53,661,564 |
| 2024-10-24 | 5.64 | 5.66 | 5.57 | 5.62 | -0.88% | 62,584 | 35,064,383 |
| 2024-10-23 | 5.62 | 5.69 | 5.62 | 5.67 | +0.53% | 87,503 | 49,450,877 |
| 2024-10-22 | 5.6 | 5.64 | 5.55 | 5.64 | +0.71% | 91,285 | 51,140,171 |
| 2024-10-21 | 5.6 | 5.65 | 5.56 | 5.6 | +0.36% | 78,580 | 44,064,751 |
| 2024-10-18 | 5.52 | 5.66 | 5.45 | 5.58 | +1.09% | 96,800 | 53,864,947 |
| 2024-10-17 | 5.63 | 5.68 | 5.51 | 5.52 | -1.43% | 72,442 | 40,543,698 |
| 2024-10-16 | 5.5 | 5.65 | 5.46 | 5.6 | +0.9% | 86,052 | 48,119,730 |
| 2024-10-15 | 5.73 | 5.73 | 5.55 | 5.55 | -2.63% | 73,756 | 41,430,581 |
| 2024-10-14 | 5.58 | 5.81 | 5.55 | 5.7 | +3.26% | 112,739 | 64,104,528 |
| 2024-10-11 | 5.79 | 5.8 | 5.48 | 5.52 | -4.66% | 127,575 | 71,750,548 |
| 2024-10-10 | 5.8 | 5.92 | 5.62 | 5.79 | 0% | 167,310 | 96,836,202 |
| 2024-10-09 | 6.26 | 6.27 | 5.79 | 5.79 | -9.95% | 174,234 | 104,303,494 |
| 2024-10-08 | 6.88 | 6.88 | 6.18 | 6.43 | +2.72% | 266,426 | 172,544,995 |
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：