股票概览
5.87
+1.38%
+0.08
5.8
开盘价
5.88
最高价
5.72
最低价
34,991
成交量
数据更新至: 2025-03-25
技术指标
5.95
MA5 (5日均线)
6.07
MA10 (10日均线)
6.04
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 | 5.8 | 5.88 | 5.72 | 5.87 | +1.38% | 34,991 | 20,290,963 |
| 2025-03-24 | 5.98 | 6.01 | 5.69 | 5.79 | -3.18% | 73,423 | 42,720,417 |
| 2025-03-21 | 6.02 | 6.05 | 5.95 | 5.98 | -0.66% | 54,278 | 32,537,103 |
| 2025-03-20 | 6.1 | 6.13 | 6 | 6.02 | -1.47% | 67,193 | 40,799,001 |
| 2025-03-19 | 6.11 | 6.15 | 6.08 | 6.11 | -0.33% | 44,588 | 27,224,509 |
| 2025-03-18 | 6.21 | 6.24 | 6.1 | 6.13 | -0.33% | 58,441 | 35,954,461 |
| 2025-03-17 | 6.21 | 6.21 | 6.11 | 6.15 | -0.65% | 68,256 | 41,875,797 |
| 2025-03-14 | 6.21 | 6.21 | 6.05 | 6.19 | +0.32% | 77,260 | 47,287,570 |
| 2025-03-13 | 6.3 | 6.3 | 6.08 | 6.17 | -1.91% | 110,285 | 67,890,999 |
| 2025-03-12 | 6.08 | 6.46 | 6.07 | 6.29 | +3.62% | 181,331 | 113,422,609 |
| 2025-03-11 | 5.99 | 6.07 | 5.94 | 6.07 | +0.83% | 57,225 | 34,383,163 |
| 2025-03-10 | 5.91 | 6.07 | 5.91 | 6.02 | +1.69% | 62,609 | 37,567,306 |
| 2025-03-07 | 5.95 | 6.04 | 5.89 | 5.92 | -1% | 69,910 | 41,668,928 |
| 2025-03-06 | 5.9 | 5.98 | 5.86 | 5.98 | +1.36% | 62,047 | 36,897,757 |
| 2025-03-05 | 5.97 | 5.97 | 5.8 | 5.9 | -1.17% | 61,182 | 35,918,271 |
| 2025-03-04 | 5.88 | 5.98 | 5.88 | 5.97 | +0.17% | 51,388 | 30,498,231 |
| 2025-03-03 | 5.91 | 6.04 | 5.91 | 5.96 | +0.85% | 72,378 | 43,318,022 |
| 2025-02-28 | 6.15 | 6.16 | 5.9 | 5.91 | -3.9% | 104,320 | 62,619,796 |
| 2025-02-27 | 6.28 | 6.31 | 6.1 | 6.15 | -2.38% | 142,542 | 87,985,525 |
| 2025-02-26 | 6.39 | 6.55 | 6.25 | 6.3 | -0.63% | 196,131 | 124,757,519 |
| 2025-02-25 | 6.06 | 6.52 | 6.01 | 6.34 | +3.76% | 258,024 | 161,781,439 |
| 2025-02-24 | 6.02 | 6.25 | 6.01 | 6.11 | -0.49% | 168,450 | 102,509,119 |
| 2025-02-21 | 6.22 | 6.4 | 6.1 | 6.14 | -0.32% | 358,480 | 223,828,640 |
| 2025-02-20 | 5.6 | 6.16 | 5.56 | 6.16 | +10% | 139,831 | 83,399,817 |
| 2025-02-19 | 5.49 | 5.63 | 5.49 | 5.6 | +1.82% | 45,647 | 25,493,542 |
| 2025-02-18 | 5.65 | 5.67 | 5.45 | 5.5 | -3.17% | 52,816 | 29,472,233 |
| 2025-02-17 | 5.54 | 5.71 | 5.52 | 5.68 | +2.53% | 81,176 | 45,696,046 |
| 2025-02-14 | 5.51 | 5.63 | 5.5 | 5.54 | +0.91% | 54,797 | 30,410,303 |
| 2025-02-13 | 5.61 | 5.62 | 5.48 | 5.49 | -2.14% | 55,532 | 30,787,877 |
| 2025-02-12 | 5.58 | 5.71 | 5.55 | 5.61 | +0.9% | 56,737 | 31,804,746 |
| 2025-02-11 | 5.6 | 5.63 | 5.5 | 5.56 | -0.54% | 42,738 | 23,672,515 |
| 2025-02-10 | 5.52 | 5.59 | 5.5 | 5.59 | +1.27% | 49,793 | 27,621,021 |
| 2025-02-07 | 5.48 | 5.58 | 5.45 | 5.52 | +1.1% | 65,038 | 35,896,059 |
| 2025-02-06 | 5.41 | 5.48 | 5.33 | 5.46 | +0.92% | 50,525 | 27,318,603 |
| 2025-02-05 | 5.48 | 5.58 | 5.39 | 5.41 | -0.92% | 45,819 | 24,952,068 |
| 2025-01-27 | 5.45 | 5.61 | 5.45 | 5.46 | +0.74% | 62,143 | 34,351,983 |
| 2025-01-24 | 5.36 | 5.49 | 5.34 | 5.42 | +0.74% | 64,727 | 35,086,687 |
| 2025-01-23 | 5.32 | 5.45 | 5.27 | 5.38 | +2.48% | 78,725 | 42,140,396 |
| 2025-01-22 | 5.27 | 5.37 | 5.2 | 5.25 | -0.76% | 46,192 | 24,293,141 |
| 2025-01-21 | 5.43 | 5.46 | 5.27 | 5.29 | -2.58% | 53,447 | 28,404,486 |
| 2025-01-20 | 5.33 | 5.45 | 5.25 | 5.43 | +1.69% | 77,313 | 41,514,880 |
| 2025-01-17 | 5.24 | 5.47 | 5.21 | 5.34 | +1.52% | 84,467 | 45,156,386 |
| 2025-01-16 | 5.2 | 5.35 | 5.2 | 5.26 | +1.35% | 62,749 | 33,129,058 |
| 2025-01-15 | 5.3 | 5.35 | 5.18 | 5.19 | -2.63% | 60,608 | 31,708,834 |
| 2025-01-14 | 5.17 | 5.33 | 5.13 | 5.33 | +3.9% | 48,780 | 25,716,456 |
| 2025-01-13 | 5.07 | 5.15 | 5.01 | 5.13 | +0.59% | 28,235 | 14,389,451 |
| 2025-01-10 | 5.31 | 5.32 | 5.1 | 5.1 | -3.59% | 42,978 | 22,343,616 |
| 2025-01-09 | 5.28 | 5.37 | 5.23 | 5.29 | -0.19% | 43,117 | 22,934,593 |
| 2025-01-08 | 5.37 | 5.37 | 5.16 | 5.3 | -1.49% | 51,539 | 27,137,226 |
| 2025-01-07 | 5.28 | 5.39 | 5.26 | 5.38 | +1.89% | 43,890 | 23,376,045 |
| 2025-01-06 | 5.27 | 5.28 | 5 | 5.28 | +1.54% | 50,277 | 26,183,482 |
| 2025-01-03 | 5.38 | 5.41 | 5.19 | 5.2 | -2.99% | 62,382 | 33,068,669 |
| 2025-01-02 | 5.42 | 5.55 | 5.3 | 5.36 | -1.11% | 57,390 | 31,040,448 |
| 2024-12-31 | 5.55 | 5.58 | 5.41 | 5.42 | -2.17% | 46,917 | 25,764,631 |
| 2024-12-30 | 5.64 | 5.64 | 5.45 | 5.54 | -1.77% | 52,600 | 29,103,834 |
| 2024-12-27 | 5.6 | 5.7 | 5.55 | 5.64 | +1.44% | 59,481 | 33,591,422 |
| 2024-12-26 | 5.5 | 5.65 | 5.43 | 5.56 | +1.65% | 69,386 | 38,653,518 |
| 2024-12-25 | 5.68 | 5.74 | 5.39 | 5.47 | -3.53% | 105,609 | 57,989,784 |
| 2024-12-24 | 5.86 | 5.92 | 5.63 | 5.67 | -4.71% | 146,247 | 83,773,987 |
| 2024-12-23 | 6.33 | 6.34 | 5.95 | 5.95 | -9.98% | 224,662 | 136,216,930 |
| 2024-12-20 | 6.69 | 6.7 | 6.57 | 6.61 | -1.49% | 90,519 | 60,079,935 |
| 2024-12-19 | 6.61 | 6.78 | 6.53 | 6.71 | 0% | 132,806 | 88,384,100 |
| 2024-12-18 | 6.53 | 6.9 | 6.31 | 6.71 | +2.76% | 183,389 | 121,745,390 |
| 2024-12-17 | 6.95 | 7 | 6.5 | 6.53 | -7.24% | 221,584 | 148,476,745 |
| 2024-12-16 | 6.95 | 7.32 | 6.91 | 7.04 | -1.12% | 300,758 | 213,310,723 |
| 2024-12-13 | 6.86 | 7.43 | 6.7 | 7.12 | +4.09% | 437,394 | 308,601,589 |
| 2024-12-12 | 6.82 | 6.86 | 6.66 | 6.84 | +0.88% | 191,395 | 129,715,674 |
| 2024-12-11 | 6.78 | 6.82 | 6.66 | 6.78 | 0% | 217,401 | 146,694,967 |
| 2024-12-10 | 6.95 | 7.21 | 6.74 | 6.78 | -2.45% | 414,575 | 287,821,037 |
| 2024-12-09 | 6.35 | 6.95 | 6.29 | 6.95 | +9.97% | 264,245 | 175,986,440 |
| 2024-12-06 | 6.34 | 6.34 | 6.25 | 6.32 | +0.16% | 47,966 | 30,281,915 |
| 2024-12-05 | 6.22 | 6.36 | 6.21 | 6.31 | +0.96% | 40,608 | 25,601,835 |
| 2024-12-04 | 6.39 | 6.4 | 6.21 | 6.25 | -1.73% | 51,715 | 32,614,933 |
| 2024-12-03 | 6.34 | 6.4 | 6.26 | 6.36 | +0.32% | 55,340 | 35,028,101 |
| 2024-12-02 | 6.19 | 6.36 | 6.11 | 6.34 | +3.43% | 73,888 | 46,196,674 |
| 2024-11-29 | 6.12 | 6.18 | 5.98 | 6.13 | +0.33% | 80,792 | 49,114,745 |
| 2024-11-28 | 6.11 | 6.15 | 6.07 | 6.11 | 0% | 49,564 | 30,315,904 |
| 2024-11-27 | 6.11 | 6.18 | 5.89 | 6.11 | -0.81% | 68,745 | 41,363,560 |
| 2024-11-26 | 6.24 | 6.28 | 6.13 | 6.16 | -1.44% | 47,058 | 29,156,820 |
| 2024-11-25 | 6.1 | 6.25 | 6.1 | 6.25 | +2.63% | 58,823 | 36,394,370 |
| 2024-11-22 | 6.41 | 6.45 | 6.06 | 6.09 | -5.58% | 100,826 | 62,881,297 |
| 2024-11-21 | 6.5 | 6.58 | 6.38 | 6.45 | -0.46% | 71,818 | 46,418,340 |
| 2024-11-20 | 6.31 | 6.49 | 6.27 | 6.48 | +3.18% | 72,061 | 46,331,023 |
| 2024-11-19 | 6.17 | 6.3 | 6.09 | 6.28 | +1.78% | 54,571 | 33,809,578 |
| 2024-11-18 | 6.34 | 6.46 | 6.12 | 6.17 | -2.53% | 62,518 | 39,210,285 |
| 2024-11-15 | 6.32 | 6.58 | 6.3 | 6.33 | -0.78% | 70,663 | 45,387,538 |
| 2024-11-14 | 6.55 | 6.61 | 6.36 | 6.38 | -3.63% | 82,727 | 53,461,924 |
| 2024-11-13 | 6.59 | 6.67 | 6.41 | 6.62 | -0.6% | 86,649 | 56,715,206 |
| 2024-11-12 | 6.67 | 6.74 | 6.57 | 6.66 | 0% | 96,537 | 64,190,865 |
| 2024-11-11 | 6.56 | 6.66 | 6.46 | 6.66 | +2.46% | 101,286 | 66,404,638 |
| 2024-11-08 | 6.56 | 6.64 | 6.41 | 6.5 | -0.61% | 100,927 | 65,661,301 |
| 2024-11-07 | 6.38 | 6.54 | 6.35 | 6.54 | +1.71% | 91,745 | 59,498,209 |
| 2024-11-06 | 6.37 | 6.53 | 6.37 | 6.43 | +0.47% | 84,695 | 54,493,522 |
| 2024-11-05 | 6.37 | 6.41 | 6.33 | 6.4 | +0.79% | 72,224 | 45,989,381 |
| 2024-11-04 | 6.22 | 6.5 | 6.18 | 6.35 | +2.42% | 53,072 | 33,654,723 |
| 2024-11-01 | 6.25 | 6.37 | 6.17 | 6.2 | -0.8% | 82,798 | 51,624,133 |
| 2024-10-31 | 6.13 | 6.33 | 6.13 | 6.25 | +0.16% | 82,444 | 51,454,865 |
| 2024-10-30 | 6.2 | 6.33 | 6.17 | 6.24 | -0.32% | 67,008 | 41,852,105 |
| 2024-10-29 | 6.49 | 6.56 | 6.25 | 6.26 | -3.54% | 86,843 | 55,323,246 |
| 2024-10-28 | 6.4 | 6.5 | 6.33 | 6.49 | +1.41% | 98,683 | 63,441,709 |
| 2024-10-25 | 6.28 | 6.48 | 6.28 | 6.4 | +0.63% | 115,038 | 73,611,930 |
| 2024-10-24 | 6.13 | 6.55 | 6.12 | 6.36 | +3.08% | 133,064 | 84,314,443 |
| 2024-10-23 | 6.25 | 6.28 | 6.15 | 6.17 | -0.96% | 77,881 | 48,290,733 |
| 2024-10-22 | 6.18 | 6.23 | 6.12 | 6.23 | +0.65% | 75,764 | 46,851,955 |
| 2024-10-21 | 6.3 | 6.31 | 6.16 | 6.19 | -2.52% | 119,970 | 74,480,630 |
| 2024-10-18 | 6.31 | 6.38 | 6.15 | 6.35 | +0.79% | 133,341 | 83,465,529 |
| 2024-10-17 | 6.25 | 6.32 | 6.14 | 6.3 | +0.32% | 123,351 | 76,672,469 |
| 2024-10-16 | 6.3 | 6.35 | 6.17 | 6.28 | -2.48% | 150,010 | 93,617,771 |
| 2024-10-15 | 6.71 | 6.71 | 6.32 | 6.44 | -7.6% | 235,480 | 153,463,303 |
| 2024-10-14 | 6.46 | 6.99 | 6.35 | 6.97 | +9.76% | 390,697 | 262,698,538 |
| 2024-10-11 | 5.81 | 6.35 | 5.75 | 6.35 | +10.05% | 159,721 | 99,692,601 |
| 2024-10-10 | 5.76 | 6 | 5.67 | 5.77 | +0.35% | 72,712 | 42,400,113 |
| 2024-10-09 | 6.29 | 6.3 | 5.73 | 5.75 | -9.45% | 103,072 | 61,325,788 |
| 2024-10-08 | 6.71 | 6.71 | 6.05 | 6.35 | +4.1% | 145,739 | 93,119,108 |
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：