股票概览
6.05
+1.51%
+0.09
6
开盘价
6.49
最高价
5.6
最低价
2,002,891
成交量
数据更新至: 2025-03-25
技术指标
5.50
MA5 (5日均线)
4.89
MA10 (10日均线)
4.65
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 | 6 | 6.49 | 5.6 | 6.05 | +1.51% | 2,002,891 | 1,203,965,872 |
| 2025-03-24 | 5.06 | 5.96 | 5.06 | 5.96 | +9.96% | 1,531,545 | 874,145,420 |
| 2025-03-21 | 5.28 | 5.81 | 4.93 | 5.42 | +2.65% | 2,331,603 | 1,247,927,154 |
| 2025-03-20 | 4.96 | 5.28 | 4.86 | 5.28 | +10% | 1,552,364 | 796,301,332 |
| 2025-03-19 | 4.41 | 4.8 | 4.41 | 4.8 | +10.09% | 837,020 | 398,548,820 |
| 2025-03-18 | 4.27 | 4.45 | 4.23 | 4.36 | +2.11% | 303,765 | 133,147,783 |
| 2025-03-17 | 4.21 | 4.3 | 4.18 | 4.27 | +1.67% | 218,529 | 92,815,256 |
| 2025-03-14 | 4.19 | 4.21 | 4.15 | 4.2 | -0.24% | 118,546 | 49,592,575 |
| 2025-03-13 | 4.21 | 4.26 | 4.11 | 4.21 | -4.1% | 194,958 | 81,657,856 |
| 2025-03-12 | 4.31 | 4.47 | 4.3 | 4.39 | +1.86% | 193,088 | 84,552,423 |
| 2025-03-11 | 4.3 | 4.36 | 4.2 | 4.31 | -0.23% | 162,039 | 69,325,522 |
| 2025-03-10 | 4.43 | 4.49 | 4.29 | 4.32 | -2.92% | 302,264 | 132,789,737 |
| 2025-03-07 | 4.41 | 4.49 | 4.36 | 4.45 | +1.14% | 154,544 | 68,572,655 |
| 2025-03-06 | 4.41 | 4.43 | 4.35 | 4.4 | +0.69% | 92,804 | 40,679,889 |
| 2025-03-05 | 4.41 | 4.43 | 4.32 | 4.37 | -0.91% | 71,803 | 31,250,379 |
| 2025-03-04 | 4.42 | 4.5 | 4.38 | 4.41 | -0.23% | 79,613 | 35,291,905 |
| 2025-03-03 | 4.44 | 4.49 | 4.39 | 4.42 | -0.9% | 143,154 | 63,454,559 |
| 2025-02-28 | 4.48 | 4.61 | 4.44 | 4.46 | -0.22% | 242,927 | 109,822,274 |
| 2025-02-27 | 4.45 | 4.49 | 4.32 | 4.47 | +0.68% | 238,804 | 105,200,151 |
| 2025-02-26 | 4.16 | 4.46 | 4.15 | 4.44 | +7.25% | 420,591 | 183,146,099 |
| 2025-02-25 | 4.17 | 4.19 | 4.13 | 4.14 | -0.72% | 54,798 | 22,778,291 |
| 2025-02-24 | 4.13 | 4.21 | 4.11 | 4.17 | +0.72% | 60,289 | 25,124,001 |
| 2025-02-21 | 4.17 | 4.17 | 4.11 | 4.14 | +0.24% | 52,706 | 21,805,125 |
| 2025-02-20 | 4.11 | 4.16 | 4.09 | 4.13 | +0.24% | 54,262 | 22,404,076 |
| 2025-02-19 | 4.09 | 4.14 | 4.09 | 4.12 | +0.24% | 42,599 | 17,521,116 |
| 2025-02-18 | 4.19 | 4.2 | 4.09 | 4.11 | -1.91% | 49,300 | 20,439,562 |
| 2025-02-17 | 4.13 | 4.19 | 4.09 | 4.19 | +1.21% | 72,450 | 30,073,813 |
| 2025-02-14 | 4.18 | 4.18 | 4.12 | 4.14 | -0.96% | 46,305 | 19,211,291 |
| 2025-02-13 | 4.19 | 4.2 | 4.16 | 4.18 | -0.48% | 44,437 | 18,573,475 |
| 2025-02-12 | 4.2 | 4.23 | 4.16 | 4.2 | +0.24% | 53,826 | 22,564,999 |
| 2025-02-11 | 4.17 | 4.24 | 4.16 | 4.19 | +1.45% | 101,860 | 42,707,163 |
| 2025-02-10 | 4.13 | 4.16 | 4.11 | 4.13 | +0.49% | 58,923 | 24,338,523 |
| 2025-02-07 | 4.1 | 4.14 | 4.08 | 4.11 | 0% | 73,040 | 30,054,279 |
| 2025-02-06 | 4.06 | 4.12 | 4.05 | 4.11 | +0.74% | 62,456 | 25,526,933 |
| 2025-02-05 | 4.16 | 4.16 | 4.06 | 4.08 | -1.69% | 78,172 | 32,030,377 |
| 2025-01-27 | 4.08 | 4.17 | 4.08 | 4.15 | +2.22% | 92,012 | 38,139,611 |
| 2025-01-24 | 4.09 | 4.17 | 4.06 | 4.06 | -1.46% | 80,102 | 32,785,663 |
| 2025-01-23 | 4.06 | 4.14 | 4.05 | 4.12 | +1.73% | 95,401 | 39,045,727 |
| 2025-01-22 | 4.01 | 4.1 | 4 | 4.05 | +0.25% | 68,142 | 27,587,578 |
| 2025-01-21 | 4.04 | 4.07 | 3.99 | 4.04 | 0% | 69,852 | 28,152,899 |
| 2025-01-20 | 3.92 | 4.05 | 3.9 | 4.04 | +2.8% | 107,774 | 43,061,989 |
| 2025-01-17 | 3.92 | 3.94 | 3.88 | 3.93 | 0% | 44,679 | 17,492,970 |
| 2025-01-16 | 3.9 | 3.96 | 3.88 | 3.93 | +1.55% | 70,072 | 27,517,684 |
| 2025-01-15 | 3.9 | 3.9 | 3.81 | 3.87 | -0.51% | 58,005 | 22,379,946 |
| 2025-01-14 | 3.78 | 3.89 | 3.78 | 3.89 | +2.91% | 50,003 | 19,276,008 |
| 2025-01-13 | 3.75 | 3.8 | 3.72 | 3.78 | -0.26% | 45,857 | 17,273,847 |
| 2025-01-10 | 3.86 | 3.86 | 3.79 | 3.79 | -1.3% | 61,470 | 23,481,924 |
| 2025-01-09 | 3.9 | 3.9 | 3.83 | 3.84 | -1.79% | 52,472 | 20,233,721 |
| 2025-01-08 | 3.89 | 3.92 | 3.81 | 3.91 | 0% | 67,987 | 26,341,777 |
| 2025-01-07 | 3.87 | 3.91 | 3.83 | 3.91 | +1.03% | 51,299 | 19,841,710 |
| 2025-01-06 | 3.85 | 3.92 | 3.79 | 3.87 | +0.52% | 70,360 | 27,137,751 |
| 2025-01-03 | 3.98 | 4.01 | 3.84 | 3.85 | -3.27% | 94,174 | 36,977,684 |
| 2025-01-02 | 4.05 | 4.07 | 3.94 | 3.98 | -1.97% | 102,150 | 40,978,140 |
| 2024-12-31 | 4.14 | 4.16 | 4.06 | 4.06 | -1.69% | 69,683 | 28,567,914 |
| 2024-12-30 | 4.22 | 4.23 | 4.11 | 4.13 | -2.36% | 104,536 | 43,242,038 |
| 2024-12-27 | 4.15 | 4.26 | 4.15 | 4.23 | +2.17% | 101,902 | 42,968,831 |
| 2024-12-26 | 4.18 | 4.19 | 4.13 | 4.14 | -0.72% | 73,175 | 30,441,192 |
| 2024-12-25 | 4.24 | 4.25 | 4.13 | 4.17 | -1.88% | 89,054 | 37,191,020 |
| 2024-12-24 | 4.2 | 4.28 | 4.19 | 4.25 | +1.19% | 71,387 | 30,219,758 |
| 2024-12-23 | 4.28 | 4.29 | 4.18 | 4.2 | -1.64% | 157,985 | 67,022,750 |
| 2024-12-20 | 4.28 | 4.31 | 4.26 | 4.27 | -0.47% | 80,114 | 34,307,635 |
| 2024-12-19 | 4.3 | 4.35 | 4.23 | 4.29 | -0.92% | 115,746 | 49,525,424 |
| 2024-12-18 | 4.28 | 4.38 | 4.27 | 4.33 | +0.93% | 107,959 | 46,781,773 |
| 2024-12-17 | 4.45 | 4.48 | 4.27 | 4.29 | -3.38% | 163,284 | 71,025,868 |
| 2024-12-16 | 4.35 | 4.47 | 4.34 | 4.44 | +2.3% | 174,776 | 77,496,269 |
| 2024-12-13 | 4.42 | 4.45 | 4.32 | 4.34 | -2.25% | 160,750 | 70,568,486 |
| 2024-12-12 | 4.43 | 4.47 | 4.38 | 4.44 | +0.45% | 169,636 | 75,184,925 |
| 2024-12-11 | 4.35 | 4.46 | 4.35 | 4.42 | +0.91% | 185,616 | 82,070,768 |
| 2024-12-10 | 4.54 | 4.56 | 4.32 | 4.38 | -1.35% | 313,950 | 138,433,826 |
| 2024-12-09 | 4.52 | 4.54 | 4.38 | 4.44 | -0.67% | 136,593 | 60,716,768 |
| 2024-12-06 | 4.39 | 4.48 | 4.37 | 4.47 | +2.05% | 140,991 | 62,468,488 |
| 2024-12-05 | 4.3 | 4.46 | 4.3 | 4.38 | +1.15% | 128,943 | 56,528,023 |
| 2024-12-04 | 4.39 | 4.41 | 4.31 | 4.33 | -1.37% | 138,480 | 60,407,183 |
| 2024-12-03 | 4.34 | 4.4 | 4.32 | 4.39 | +1.15% | 165,795 | 72,379,156 |
| 2024-12-02 | 4.27 | 4.35 | 4.26 | 4.34 | +1.17% | 187,773 | 80,815,630 |
| 2024-11-29 | 4.28 | 4.3 | 4.25 | 4.29 | +0.23% | 131,372 | 56,240,275 |
| 2024-11-28 | 4.23 | 4.31 | 4.22 | 4.28 | +1.18% | 172,536 | 73,791,201 |
| 2024-11-27 | 4.26 | 4.26 | 4.13 | 4.23 | -0.7% | 139,411 | 58,419,330 |
| 2024-11-26 | 4.19 | 4.27 | 4.17 | 4.26 | +1.67% | 183,740 | 77,756,159 |
| 2024-11-25 | 4.15 | 4.2 | 4.11 | 4.19 | +0.96% | 96,179 | 39,982,364 |
| 2024-11-22 | 4.24 | 4.27 | 4.13 | 4.15 | -2.35% | 148,363 | 62,493,109 |
| 2024-11-21 | 4.18 | 4.26 | 4.18 | 4.25 | +1.19% | 146,107 | 61,624,822 |
| 2024-11-20 | 4.12 | 4.2 | 4.12 | 4.2 | +1.45% | 125,505 | 52,350,141 |
| 2024-11-19 | 4.14 | 4.14 | 4.05 | 4.14 | +0.49% | 107,794 | 44,210,706 |
| 2024-11-18 | 4.1 | 4.2 | 4.1 | 4.12 | +0.98% | 147,742 | 61,336,612 |
| 2024-11-15 | 4.13 | 4.21 | 4.08 | 4.08 | -1.69% | 125,561 | 51,992,890 |
| 2024-11-14 | 4.26 | 4.31 | 4.13 | 4.15 | -1.89% | 164,397 | 69,542,640 |
| 2024-11-13 | 4.24 | 4.28 | 4.14 | 4.23 | -0.24% | 172,306 | 72,446,850 |
| 2024-11-12 | 4.24 | 4.28 | 4.2 | 4.24 | +0.47% | 226,721 | 95,955,022 |
| 2024-11-11 | 4.22 | 4.25 | 4.17 | 4.22 | +0.48% | 132,831 | 55,859,080 |
| 2024-11-08 | 4.26 | 4.28 | 4.15 | 4.2 | -0.94% | 200,013 | 84,059,678 |
| 2024-11-07 | 4.11 | 4.25 | 4.09 | 4.24 | +2.42% | 197,413 | 82,971,825 |
| 2024-11-06 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 144,260 | 59,777,383 |
| 2024-11-05 | 4.08 | 4.13 | 4.07 | 4.13 | +1.23% | 129,302 | 53,210,791 |
| 2024-11-04 | 4.08 | 4.1 | 4.04 | 4.08 | -0.24% | 96,795 | 39,335,399 |
| 2024-11-01 | 4.16 | 4.19 | 4.08 | 4.09 | -2.39% | 158,230 | 65,110,030 |
| 2024-10-31 | 4.15 | 4.24 | 4.15 | 4.19 | +1.45% | 173,983 | 73,017,109 |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | +0.73% | 128,699 | 53,095,281 |
| 2024-10-29 | 4.24 | 4.27 | 4.09 | 4.1 | -1.2% | 197,599 | 82,367,631 |
| 2024-10-28 | 4.06 | 4.16 | 4.04 | 4.15 | +2.22% | 240,430 | 99,242,044 |
| 2024-10-25 | 4.01 | 4.07 | 4.01 | 4.06 | +1.5% | 158,344 | 63,976,053 |
| 2024-10-24 | 3.95 | 4.01 | 3.94 | 4 | +0.76% | 103,603 | 41,235,330 |
| 2024-10-23 | 3.96 | 4.01 | 3.95 | 3.97 | +0.25% | 143,966 | 57,219,188 |
| 2024-10-22 | 3.9 | 3.99 | 3.9 | 3.96 | +0.76% | 125,053 | 49,381,613 |
| 2024-10-21 | 3.95 | 3.97 | 3.91 | 3.93 | -0.51% | 129,556 | 50,956,911 |
| 2024-10-18 | 3.93 | 3.99 | 3.88 | 3.95 | +0.51% | 124,429 | 48,870,217 |
| 2024-10-17 | 4 | 4.04 | 3.92 | 3.93 | -1.75% | 97,068 | 38,574,499 |
| 2024-10-16 | 3.93 | 4.04 | 3.88 | 4 | +0.76% | 128,265 | 51,135,944 |
| 2024-10-15 | 3.97 | 4.07 | 3.9 | 3.97 | +1.02% | 246,827 | 98,274,770 |
| 2024-10-14 | 3.92 | 3.96 | 3.88 | 3.93 | +1.03% | 123,761 | 48,656,413 |
| 2024-10-11 | 3.99 | 4.02 | 3.86 | 3.89 | -2.02% | 139,873 | 54,975,191 |
| 2024-10-10 | 3.99 | 4.06 | 3.88 | 3.97 | +0.51% | 198,324 | 78,834,909 |
| 2024-10-09 | 4.2 | 4.2 | 3.89 | 3.95 | -7.93% | 212,511 | 85,484,049 |
| 2024-10-08 | 4.57 | 4.57 | 4.12 | 4.29 | +2.88% | 347,124 | 149,590,469 |
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：