股票概览
5.73
+0.7%
+0.04
5.68
开盘价
5.76
最高价
5.66
最低价
99,569
成交量
数据更新至: 2025-03-25
技术指标
5.81
MA5 (5日均线)
5.90
MA10 (10日均线)
5.98
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 | 5.68 | 5.76 | 5.66 | 5.73 | +0.7% | 99,569 | 56,904,893 |
| 2025-03-24 | 5.83 | 5.86 | 5.6 | 5.69 | -2.4% | 235,279 | 134,453,825 |
| 2025-03-21 | 5.85 | 5.94 | 5.83 | 5.83 | -0.68% | 188,895 | 110,916,841 |
| 2025-03-20 | 5.92 | 5.93 | 5.86 | 5.87 | -0.84% | 167,048 | 98,467,755 |
| 2025-03-19 | 6 | 6.01 | 5.9 | 5.92 | -0.67% | 184,950 | 109,957,922 |
| 2025-03-18 | 6.02 | 6.04 | 5.94 | 5.96 | -0.5% | 204,627 | 122,376,512 |
| 2025-03-17 | 6.02 | 6.05 | 5.98 | 5.99 | -0.33% | 217,344 | 130,514,357 |
| 2025-03-14 | 6.01 | 6.04 | 5.88 | 6.01 | +0.5% | 296,692 | 177,246,122 |
| 2025-03-13 | 6.07 | 6.25 | 5.95 | 5.98 | -1.16% | 417,412 | 253,257,561 |
| 2025-03-12 | 6.12 | 6.13 | 6.03 | 6.05 | -0.66% | 251,582 | 152,881,919 |
| 2025-03-11 | 6.06 | 6.14 | 6.03 | 6.09 | -1.14% | 255,860 | 155,436,610 |
| 2025-03-10 | 6.28 | 6.3 | 6.11 | 6.16 | -1.75% | 285,594 | 176,253,953 |
| 2025-03-07 | 6.33 | 6.41 | 6.23 | 6.27 | -1.42% | 403,790 | 255,445,708 |
| 2025-03-06 | 6.09 | 6.49 | 6.08 | 6.36 | +6.18% | 655,169 | 417,022,579 |
| 2025-03-05 | 5.85 | 6.01 | 5.83 | 5.99 | +2.92% | 287,424 | 170,769,603 |
| 2025-03-04 | 5.79 | 5.86 | 5.75 | 5.82 | +0.34% | 155,701 | 90,662,977 |
| 2025-03-03 | 5.8 | 5.93 | 5.78 | 5.8 | -0.34% | 184,314 | 107,909,008 |
| 2025-02-28 | 5.98 | 6.04 | 5.78 | 5.82 | -3.48% | 246,842 | 145,178,271 |
| 2025-02-27 | 6.16 | 6.18 | 5.94 | 6.03 | -1.95% | 261,440 | 157,841,769 |
| 2025-02-26 | 6.17 | 6.21 | 6.11 | 6.15 | 0% | 201,827 | 124,000,232 |
| 2025-02-25 | 6.12 | 6.21 | 6.08 | 6.15 | -0.16% | 197,450 | 121,607,561 |
| 2025-02-24 | 6.24 | 6.24 | 6.09 | 6.16 | -1.44% | 242,208 | 149,189,267 |
| 2025-02-21 | 6 | 6.3 | 5.96 | 6.25 | +4.52% | 377,144 | 231,836,755 |
| 2025-02-20 | 6.05 | 6.07 | 5.96 | 5.98 | -0.83% | 202,434 | 121,437,951 |
| 2025-02-19 | 5.98 | 6.07 | 5.95 | 6.03 | +0.5% | 144,251 | 86,832,005 |
| 2025-02-18 | 6.18 | 6.19 | 5.98 | 6 | -2.76% | 183,409 | 111,402,633 |
| 2025-02-17 | 6.15 | 6.24 | 6.09 | 6.17 | +1.31% | 228,713 | 141,157,245 |
| 2025-02-14 | 6.01 | 6.13 | 6.01 | 6.09 | +1.16% | 208,047 | 126,358,652 |
| 2025-02-13 | 6.1 | 6.1 | 6 | 6.02 | -0.82% | 165,033 | 99,843,020 |
| 2025-02-12 | 6.01 | 6.09 | 5.96 | 6.07 | +1% | 137,324 | 83,035,793 |
| 2025-02-11 | 6.06 | 6.06 | 5.95 | 6.01 | -0.99% | 175,325 | 105,175,805 |
| 2025-02-10 | 5.93 | 6.11 | 5.91 | 6.07 | +2.71% | 224,244 | 135,298,212 |
| 2025-02-07 | 5.84 | 6 | 5.84 | 5.91 | +0.34% | 230,693 | 136,432,730 |
| 2025-02-06 | 5.69 | 5.9 | 5.67 | 5.89 | +2.97% | 215,206 | 125,372,343 |
| 2025-02-05 | 5.65 | 5.79 | 5.59 | 5.72 | +2.88% | 228,478 | 130,619,256 |
| 2025-01-27 | 5.73 | 5.75 | 5.55 | 5.56 | -2.63% | 178,889 | 100,757,872 |
| 2025-01-24 | 5.58 | 5.73 | 5.56 | 5.71 | +2.51% | 164,875 | 93,490,382 |
| 2025-01-23 | 5.63 | 5.77 | 5.56 | 5.57 | -1.59% | 249,000 | 141,123,386 |
| 2025-01-22 | 5.62 | 5.75 | 5.58 | 5.66 | +0.89% | 192,568 | 108,976,181 |
| 2025-01-21 | 5.6 | 5.67 | 5.57 | 5.61 | +0.36% | 120,864 | 67,843,799 |
| 2025-01-20 | 5.55 | 5.68 | 5.54 | 5.59 | +0.72% | 116,304 | 65,179,048 |
| 2025-01-17 | 5.6 | 5.64 | 5.55 | 5.55 | -0.89% | 118,185 | 66,009,039 |
| 2025-01-16 | 5.67 | 5.77 | 5.58 | 5.6 | -0.88% | 186,196 | 105,222,628 |
| 2025-01-15 | 5.68 | 5.75 | 5.62 | 5.65 | -1.74% | 133,311 | 75,566,500 |
| 2025-01-14 | 5.43 | 5.78 | 5.42 | 5.75 | +5.31% | 214,394 | 120,881,799 |
| 2025-01-13 | 5.32 | 5.48 | 5.28 | 5.46 | +1.3% | 132,715 | 71,735,679 |
| 2025-01-10 | 5.55 | 5.61 | 5.39 | 5.39 | -2.71% | 136,751 | 75,139,032 |
| 2025-01-09 | 5.45 | 5.58 | 5.43 | 5.54 | +0.54% | 126,871 | 70,279,840 |
| 2025-01-08 | 5.55 | 5.56 | 5.36 | 5.51 | -0.9% | 187,163 | 102,335,595 |
| 2025-01-07 | 5.58 | 5.62 | 5.49 | 5.56 | -0.36% | 155,229 | 86,096,376 |
| 2025-01-06 | 5.55 | 5.63 | 5.51 | 5.58 | 0% | 158,813 | 88,380,707 |
| 2025-01-03 | 5.78 | 5.8 | 5.56 | 5.58 | -2.62% | 188,047 | 106,804,526 |
| 2025-01-02 | 5.97 | 6 | 5.66 | 5.73 | -3.86% | 188,824 | 110,351,629 |
| 2024-12-31 | 6.16 | 6.17 | 5.96 | 5.96 | -2.93% | 210,468 | 126,944,502 |
| 2024-12-30 | 6.15 | 6.2 | 6.04 | 6.14 | -0.32% | 154,878 | 95,088,495 |
| 2024-12-27 | 6.26 | 6.31 | 6.14 | 6.16 | -0.81% | 159,739 | 99,644,342 |
| 2024-12-26 | 6.13 | 6.3 | 6.1 | 6.21 | +1.14% | 147,915 | 92,252,697 |
| 2024-12-25 | 6.25 | 6.28 | 6.1 | 6.14 | -1.6% | 166,541 | 102,339,024 |
| 2024-12-24 | 6.31 | 6.35 | 6.17 | 6.24 | -0.48% | 183,455 | 114,498,819 |
| 2024-12-23 | 6.53 | 6.58 | 6.26 | 6.27 | -3.98% | 276,593 | 176,100,502 |
| 2024-12-20 | 6.52 | 6.57 | 6.45 | 6.53 | -0.15% | 236,541 | 154,418,457 |
| 2024-12-19 | 6.41 | 6.54 | 6.37 | 6.54 | +1.08% | 264,790 | 171,584,192 |
| 2024-12-18 | 6.39 | 6.55 | 6.28 | 6.47 | +1.73% | 221,181 | 142,559,054 |
| 2024-12-17 | 6.49 | 6.62 | 6.34 | 6.36 | -2.15% | 299,295 | 193,106,870 |
| 2024-12-16 | 6.53 | 6.6 | 6.46 | 6.5 | -1.22% | 255,101 | 165,994,924 |
| 2024-12-13 | 6.61 | 6.71 | 6.49 | 6.58 | -0.9% | 619,964 | 409,832,428 |
| 2024-12-12 | 6.67 | 6.73 | 6.58 | 6.64 | -0.75% | 280,693 | 186,252,613 |
| 2024-12-11 | 6.52 | 6.75 | 6.48 | 6.69 | +3.08% | 464,532 | 308,881,087 |
| 2024-12-10 | 6.61 | 6.63 | 6.45 | 6.49 | +1.25% | 269,242 | 175,672,916 |
| 2024-12-09 | 6.59 | 6.59 | 6.37 | 6.41 | -2.58% | 252,177 | 162,862,882 |
| 2024-12-06 | 6.66 | 6.7 | 6.52 | 6.58 | -0.45% | 248,925 | 163,798,070 |
| 2024-12-05 | 6.45 | 6.69 | 6.45 | 6.61 | +2.01% | 280,246 | 185,009,367 |
| 2024-12-04 | 6.52 | 6.63 | 6.45 | 6.48 | -0.77% | 268,772 | 175,413,185 |
| 2024-12-03 | 6.56 | 6.65 | 6.46 | 6.53 | -0.31% | 302,459 | 198,348,017 |
| 2024-12-02 | 6.34 | 6.65 | 6.3 | 6.55 | +4.47% | 383,832 | 249,570,716 |
| 2024-11-29 | 6.16 | 6.33 | 6.06 | 6.27 | +1.79% | 286,058 | 177,772,056 |
| 2024-11-28 | 6.24 | 6.31 | 6.14 | 6.16 | -1.12% | 238,503 | 148,154,211 |
| 2024-11-27 | 6.03 | 6.23 | 5.93 | 6.23 | +2.81% | 282,266 | 171,914,960 |
| 2024-11-26 | 6.12 | 6.27 | 6.04 | 6.06 | -0.16% | 282,097 | 173,672,117 |
| 2024-11-25 | 6.13 | 6.21 | 5.99 | 6.07 | -0.82% | 270,353 | 163,662,693 |
| 2024-11-22 | 6.45 | 6.48 | 6.12 | 6.12 | -4.52% | 351,314 | 221,407,939 |
| 2024-11-21 | 6.56 | 6.68 | 6.34 | 6.41 | -1.69% | 302,637 | 196,257,754 |
| 2024-11-20 | 6.28 | 6.57 | 6.27 | 6.52 | +3.33% | 406,419 | 261,049,578 |
| 2024-11-19 | 6.27 | 6.35 | 6.12 | 6.31 | +0.8% | 300,524 | 187,235,425 |
| 2024-11-18 | 6.6 | 6.63 | 6.22 | 6.26 | -5.86% | 501,751 | 318,658,204 |
| 2024-11-15 | 6.68 | 6.98 | 6.52 | 6.65 | +0.76% | 613,442 | 412,563,911 |
| 2024-11-14 | 6.88 | 6.96 | 6.58 | 6.6 | -4.76% | 468,908 | 316,334,298 |
| 2024-11-13 | 6.8 | 7.12 | 6.71 | 6.93 | +1.02% | 689,444 | 478,741,786 |
| 2024-11-12 | 7.2 | 7.2 | 6.8 | 6.86 | -3.38% | 624,424 | 433,522,701 |
| 2024-11-11 | 6.92 | 7.23 | 6.88 | 7.1 | +4.41% | 973,291 | 691,031,305 |
| 2024-11-08 | 6.71 | 7.05 | 6.68 | 6.8 | +2.72% | 966,481 | 664,940,956 |
| 2024-11-07 | 6.45 | 6.74 | 6.38 | 6.62 | +2.64% | 409,413 | 269,145,534 |
| 2024-11-06 | 6.57 | 6.6 | 6.4 | 6.45 | -0.62% | 345,418 | 223,510,841 |
| 2024-11-05 | 6.31 | 6.55 | 6.27 | 6.49 | +2.69% | 352,353 | 227,214,178 |
| 2024-11-04 | 6.19 | 6.36 | 6.18 | 6.32 | +1.94% | 229,137 | 144,177,343 |
| 2024-11-01 | 6.5 | 6.57 | 6.17 | 6.2 | -5.2% | 394,233 | 248,614,563 |
| 2024-10-31 | 6.5 | 6.58 | 6.33 | 6.54 | +0.62% | 350,267 | 226,697,187 |
| 2024-10-30 | 6.36 | 6.66 | 6.35 | 6.5 | +1.4% | 364,908 | 237,548,920 |
| 2024-10-29 | 6.45 | 6.66 | 6.39 | 6.41 | 0% | 416,343 | 270,742,862 |
| 2024-10-28 | 6.35 | 6.44 | 6.27 | 6.41 | +0.94% | 316,936 | 201,460,699 |
| 2024-10-25 | 6.35 | 6.44 | 6.25 | 6.35 | -0.31% | 336,776 | 213,314,279 |
| 2024-10-24 | 6.4 | 6.62 | 6.35 | 6.37 | +0.31% | 414,437 | 267,836,506 |
| 2024-10-23 | 6.11 | 6.52 | 6.1 | 6.35 | +3.93% | 601,743 | 380,274,556 |
| 2024-10-22 | 6.38 | 6.43 | 6.01 | 6.11 | -7.28% | 708,998 | 433,890,837 |
| 2024-10-21 | 6.5 | 6.74 | 6.44 | 6.59 | +2.17% | 541,820 | 357,579,074 |
| 2024-10-18 | 6.15 | 6.62 | 6.07 | 6.45 | +5.56% | 459,117 | 293,584,860 |
| 2024-10-17 | 6.14 | 6.26 | 6.1 | 6.11 | +0.33% | 219,641 | 135,757,393 |
| 2024-10-16 | 6.12 | 6.24 | 5.99 | 6.09 | -1.14% | 190,102 | 116,200,984 |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.16 | -1.28% | 237,686 | 148,907,428 |
| 2024-10-14 | 6.07 | 6.25 | 5.92 | 6.24 | +3.48% | 281,547 | 171,359,021 |
| 2024-10-11 | 6.36 | 6.45 | 5.98 | 6.03 | -5.49% | 274,463 | 168,404,629 |
| 2024-10-10 | 6.62 | 6.73 | 6.22 | 6.38 | -2.3% | 385,177 | 248,223,681 |
| 2024-10-09 | 6.94 | 6.94 | 6.45 | 6.53 | -6.98% | 627,515 | 421,430,709 |
| 2024-10-08 | 7.83 | 7.88 | 6.8 | 7.02 | +6.2% | 1,071,408 | 769,234,086 |
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：