股票概览
5.25
-1.13%
-0.06
5.33
开盘价
5.39
最高价
5.19
最低价
510,262
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
6.27
MA10 (10日均线)
5.55
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 | 5.33 | 5.39 | 5.19 | 5.25 | -1.13% | 510,262 | 269,625,981 |
| 2025-03-24 | 5.6 | 5.64 | 5.22 | 5.31 | -3.98% | 974,761 | 525,781,437 |
| 2025-03-21 | 5.79 | 5.85 | 5.51 | 5.53 | -6.59% | 1,297,691 | 731,033,557 |
| 2025-03-20 | 6.21 | 6.3 | 5.9 | 5.92 | -7.36% | 1,735,787 | 1,046,789,758 |
| 2025-03-19 | 6.34 | 6.79 | 6.23 | 6.39 | -1.39% | 1,757,108 | 1,144,746,020 |
| 2025-03-18 | 6.39 | 6.59 | 6.21 | 6.48 | +1.57% | 1,822,508 | 1,177,271,075 |
| 2025-03-17 | 6.89 | 6.95 | 6.27 | 6.38 | -7.4% | 2,147,225 | 1,410,216,195 |
| 2025-03-14 | 7 | 7.51 | 6.79 | 6.89 | -8.62% | 3,123,847 | 2,161,608,877 |
| 2025-03-13 | 7 | 7.72 | 6.77 | 7.54 | +7.41% | 3,990,704 | 2,891,890,860 |
| 2025-03-12 | 7.02 | 7.02 | 7.02 | 7.02 | +10.03% | 93,138 | 65,382,567 |
| 2025-03-11 | 6.38 | 6.38 | 6.38 | 6.38 | +10% | 249,315 | 159,063,110 |
| 2025-03-10 | 5.8 | 5.8 | 5.46 | 5.8 | +10.06% | 1,773,973 | 1,023,037,275 |
| 2025-03-07 | 5.27 | 5.27 | 5.27 | 5.27 | +10.02% | 175,169 | 92,314,089 |
| 2025-03-06 | 4.38 | 4.79 | 4.38 | 4.79 | +10.11% | 499,834 | 233,463,609 |
| 2025-03-05 | 4.38 | 4.44 | 4.27 | 4.35 | -0.46% | 224,873 | 97,287,266 |
| 2025-03-04 | 4.18 | 4.5 | 4.16 | 4.37 | +3.55% | 392,689 | 170,563,806 |
| 2025-03-03 | 4.2 | 4.28 | 4.15 | 4.22 | +0.48% | 191,369 | 81,004,074 |
| 2025-02-28 | 4.38 | 4.43 | 4.19 | 4.2 | -5.19% | 285,052 | 122,434,166 |
| 2025-02-27 | 4.46 | 4.58 | 4.34 | 4.43 | -1.34% | 293,457 | 130,436,897 |
| 2025-02-26 | 4.47 | 4.52 | 4.42 | 4.49 | +1.81% | 300,842 | 134,521,749 |
| 2025-02-25 | 4.35 | 4.57 | 4.33 | 4.41 | -1.12% | 344,955 | 153,626,246 |
| 2025-02-24 | 4.49 | 4.58 | 4.43 | 4.46 | -0.45% | 322,976 | 144,971,334 |
| 2025-02-21 | 4.41 | 4.54 | 4.31 | 4.48 | +2.05% | 381,344 | 168,851,054 |
| 2025-02-20 | 4.41 | 4.48 | 4.36 | 4.39 | -0.68% | 309,490 | 136,477,182 |
| 2025-02-19 | 4.4 | 4.5 | 4.36 | 4.42 | +0.23% | 421,615 | 186,278,782 |
| 2025-02-18 | 4.5 | 4.71 | 4.38 | 4.41 | -3.71% | 738,245 | 335,783,859 |
| 2025-02-17 | 4.43 | 4.82 | 4.41 | 4.58 | +3.85% | 884,075 | 407,017,520 |
| 2025-02-14 | 4.34 | 4.44 | 4.26 | 4.41 | +0.68% | 321,755 | 140,326,523 |
| 2025-02-13 | 4.36 | 4.45 | 4.25 | 4.38 | +0.69% | 351,754 | 153,440,703 |
| 2025-02-12 | 4.27 | 4.4 | 4.25 | 4.35 | +0.93% | 310,629 | 135,070,673 |
| 2025-02-11 | 4.31 | 4.33 | 4.22 | 4.31 | -0.46% | 259,422 | 110,778,007 |
| 2025-02-10 | 4.15 | 4.34 | 4.12 | 4.33 | +4.34% | 384,665 | 163,839,375 |
| 2025-02-07 | 4.06 | 4.23 | 4.06 | 4.15 | +2.47% | 340,489 | 141,453,736 |
| 2025-02-06 | 4 | 4.05 | 3.95 | 4.05 | +1.25% | 234,318 | 94,104,900 |
| 2025-02-05 | 3.98 | 4.02 | 3.94 | 4 | +2.56% | 241,884 | 96,601,037 |
| 2025-01-27 | 3.88 | 4.05 | 3.86 | 3.9 | +0.26% | 254,100 | 100,191,009 |
| 2025-01-24 | 3.8 | 3.91 | 3.75 | 3.89 | +1.83% | 259,632 | 99,352,447 |
| 2025-01-23 | 3.87 | 3.94 | 3.81 | 3.82 | +0.26% | 251,454 | 97,618,237 |
| 2025-01-22 | 3.9 | 3.92 | 3.78 | 3.81 | -3.05% | 244,336 | 93,267,957 |
| 2025-01-21 | 4.01 | 4.05 | 3.89 | 3.93 | -2.24% | 301,825 | 118,956,530 |
| 2025-01-20 | 3.95 | 4.1 | 3.93 | 4.02 | +2.81% | 318,516 | 128,319,317 |
| 2025-01-17 | 3.97 | 3.97 | 3.88 | 3.91 | -1.51% | 197,236 | 77,284,429 |
| 2025-01-16 | 3.94 | 4.08 | 3.92 | 3.97 | +1.02% | 312,878 | 124,756,948 |
| 2025-01-15 | 3.95 | 3.98 | 3.87 | 3.93 | +0.51% | 334,546 | 131,411,971 |
| 2025-01-14 | 3.76 | 3.92 | 3.76 | 3.91 | +5.11% | 327,650 | 126,413,304 |
| 2025-01-13 | 3.68 | 3.74 | 3.52 | 3.72 | +1.09% | 233,814 | 85,270,707 |
| 2025-01-10 | 3.86 | 3.92 | 3.68 | 3.68 | -5.15% | 309,163 | 116,841,315 |
| 2025-01-09 | 3.85 | 3.93 | 3.82 | 3.88 | +0.52% | 252,264 | 98,151,401 |
| 2025-01-08 | 3.87 | 3.92 | 3.75 | 3.86 | -1.03% | 327,712 | 125,834,018 |
| 2025-01-07 | 3.78 | 3.9 | 3.71 | 3.9 | +3.17% | 314,199 | 120,216,562 |
| 2025-01-06 | 4.04 | 4.08 | 3.76 | 3.78 | -5.97% | 518,427 | 199,744,682 |
| 2025-01-03 | 4.4 | 4.47 | 3.99 | 4.02 | -9.26% | 802,486 | 333,434,574 |
| 2025-01-02 | 4.51 | 4.73 | 4.4 | 4.43 | -3.7% | 1,143,468 | 518,393,785 |
| 2024-12-31 | 4.33 | 4.6 | 4.33 | 4.6 | +10.05% | 910,703 | 415,801,123 |
| 2024-12-30 | 4.34 | 4.36 | 4.16 | 4.18 | -3.69% | 400,867 | 168,711,104 |
| 2024-12-27 | 4.36 | 4.49 | 4.26 | 4.34 | -0.91% | 546,354 | 239,202,665 |
| 2024-12-26 | 4.14 | 4.54 | 4.14 | 4.38 | +6.05% | 822,548 | 361,493,189 |
| 2024-12-25 | 4.31 | 4.34 | 4.04 | 4.13 | -5.49% | 497,178 | 206,003,454 |
| 2024-12-24 | 4.53 | 4.54 | 4.26 | 4.37 | -3.32% | 712,576 | 310,503,405 |
| 2024-12-23 | 4.91 | 4.98 | 4.52 | 4.52 | -6.61% | 848,993 | 396,804,411 |
| 2024-12-20 | 4.88 | 5.13 | 4.83 | 4.84 | -4.72% | 1,046,247 | 517,107,790 |
| 2024-12-19 | 5.24 | 5.46 | 5.04 | 5.08 | -0.78% | 1,951,266 | 1,018,395,918 |
| 2024-12-18 | 4.68 | 5.12 | 4.56 | 5.12 | +10.11% | 827,750 | 418,090,624 |
| 2024-12-17 | 4.95 | 5 | 4.64 | 4.65 | -7.37% | 654,768 | 312,122,489 |
| 2024-12-16 | 4.85 | 5.05 | 4.83 | 5.02 | +2.24% | 885,253 | 439,346,096 |
| 2024-12-13 | 4.82 | 4.99 | 4.79 | 4.91 | +1.03% | 731,621 | 360,368,642 |
| 2024-12-12 | 4.9 | 4.98 | 4.8 | 4.86 | -0.61% | 497,380 | 242,423,185 |
| 2024-12-11 | 4.73 | 4.94 | 4.72 | 4.89 | +2.73% | 658,930 | 319,452,488 |
| 2024-12-10 | 4.88 | 4.94 | 4.73 | 4.76 | -0.83% | 866,324 | 417,155,916 |
| 2024-12-09 | 5.06 | 5.17 | 4.73 | 4.8 | -0.83% | 1,486,080 | 726,932,680 |
| 2024-12-06 | 4.4 | 4.84 | 4.4 | 4.84 | +10% | 736,049 | 343,863,980 |
| 2024-12-05 | 4.26 | 4.41 | 4.26 | 4.4 | +2.56% | 223,809 | 97,845,927 |
| 2024-12-04 | 4.43 | 4.46 | 4.27 | 4.29 | -3.81% | 274,195 | 119,391,903 |
| 2024-12-03 | 4.4 | 4.52 | 4.35 | 4.46 | +0.68% | 300,539 | 133,330,128 |
| 2024-12-02 | 4.3 | 4.44 | 4.28 | 4.43 | +2.78% | 298,801 | 131,413,709 |
| 2024-11-29 | 4.29 | 4.35 | 4.22 | 4.31 | -0.23% | 270,307 | 115,971,029 |
| 2024-11-28 | 4.3 | 4.41 | 4.29 | 4.32 | +0.23% | 257,606 | 112,104,738 |
| 2024-11-27 | 4.22 | 4.31 | 4.08 | 4.31 | +0.94% | 272,038 | 113,845,212 |
| 2024-11-26 | 4.23 | 4.38 | 4.21 | 4.27 | +0.95% | 262,700 | 113,131,840 |
| 2024-11-25 | 4.19 | 4.24 | 4.05 | 4.23 | +1.44% | 220,458 | 91,448,642 |
| 2024-11-22 | 4.29 | 4.41 | 4.15 | 4.17 | -2.57% | 300,507 | 129,367,660 |
| 2024-11-21 | 4.26 | 4.31 | 4.22 | 4.28 | 0% | 212,016 | 90,576,955 |
| 2024-11-20 | 4.11 | 4.3 | 4.09 | 4.28 | +3.88% | 366,454 | 154,786,712 |
| 2024-11-19 | 4.16 | 4.16 | 3.99 | 4.12 | -0.24% | 325,955 | 132,492,483 |
| 2024-11-18 | 4.36 | 4.4 | 4.1 | 4.13 | -4.62% | 334,934 | 139,611,527 |
| 2024-11-15 | 4.4 | 4.52 | 4.32 | 4.33 | -1.59% | 295,907 | 130,513,007 |
| 2024-11-14 | 4.57 | 4.6 | 4.38 | 4.4 | -4.35% | 284,012 | 126,898,275 |
| 2024-11-13 | 4.51 | 4.66 | 4.47 | 4.6 | 0% | 287,009 | 131,106,446 |
| 2024-11-12 | 4.79 | 4.82 | 4.54 | 4.6 | -5.15% | 545,312 | 255,298,714 |
| 2024-11-11 | 4.85 | 4.9 | 4.72 | 4.85 | +1.25% | 549,912 | 265,106,292 |
| 2024-11-08 | 4.68 | 4.88 | 4.64 | 4.79 | +3.23% | 618,255 | 294,960,620 |
| 2024-11-07 | 4.52 | 4.74 | 4.45 | 4.64 | +0.43% | 505,602 | 233,595,499 |
| 2024-11-06 | 4.68 | 4.88 | 4.57 | 4.62 | -1.7% | 693,336 | 325,375,949 |
| 2024-11-05 | 4.45 | 4.79 | 4.4 | 4.7 | +5.15% | 738,336 | 336,650,786 |
| 2024-11-04 | 4.18 | 4.55 | 4.18 | 4.47 | +4.44% | 605,499 | 266,110,434 |
| 2024-11-01 | 4.65 | 4.67 | 4.28 | 4.28 | -9.89% | 837,472 | 369,386,971 |
| 2024-10-31 | 4.49 | 4.95 | 4.44 | 4.75 | +4.86% | 1,048,381 | 490,096,599 |
| 2024-10-30 | 4.61 | 4.87 | 4.35 | 4.53 | -2.58% | 1,247,902 | 566,149,075 |
| 2024-10-29 | 4.28 | 4.65 | 4.11 | 4.65 | +9.93% | 863,094 | 384,622,693 |
| 2024-10-28 | 4.06 | 4.24 | 4.06 | 4.23 | +4.7% | 467,863 | 195,214,405 |
| 2024-10-25 | 3.92 | 4.09 | 3.91 | 4.04 | +2.54% | 409,546 | 164,516,927 |
| 2024-10-24 | 3.85 | 3.98 | 3.83 | 3.94 | +1.55% | 284,379 | 111,229,272 |
| 2024-10-23 | 3.93 | 3.93 | 3.85 | 3.88 | -1.02% | 232,203 | 90,193,458 |
| 2024-10-22 | 3.82 | 3.98 | 3.8 | 3.92 | +2.35% | 323,373 | 126,346,724 |
| 2024-10-21 | 3.78 | 3.85 | 3.76 | 3.83 | +1.06% | 233,804 | 89,101,732 |
| 2024-10-18 | 3.75 | 3.82 | 3.7 | 3.79 | +0.8% | 234,469 | 88,152,127 |
| 2024-10-17 | 3.8 | 3.85 | 3.75 | 3.76 | 0% | 169,813 | 64,688,389 |
| 2024-10-16 | 3.72 | 3.8 | 3.71 | 3.76 | -0.27% | 149,607 | 56,315,277 |
| 2024-10-15 | 3.77 | 3.88 | 3.73 | 3.77 | -0.26% | 218,044 | 82,931,611 |
| 2024-10-14 | 3.72 | 3.79 | 3.69 | 3.78 | +1.89% | 187,288 | 70,201,912 |
| 2024-10-11 | 3.83 | 3.83 | 3.68 | 3.71 | -3.13% | 210,068 | 78,752,567 |
| 2024-10-10 | 3.84 | 3.91 | 3.64 | 3.83 | -0.78% | 346,470 | 130,744,015 |
| 2024-10-09 | 4.11 | 4.12 | 3.86 | 3.86 | -10.02% | 451,887 | 178,038,989 |
| 2024-10-08 | 4.6 | 4.6 | 4.05 | 4.29 | +2.14% | 798,860 | 345,277,513 |
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：