股票概览
5.32
-2.74%
-0.15
5.41
开盘价
5.47
最高价
5.17
最低价
52,589
成交量
数据更新至: 2025-03-25
技术指标
5.70
MA5 (5日均线)
5.81
MA10 (10日均线)
5.82
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 | 5.41 | 5.47 | 5.17 | 5.32 | -2.74% | 52,589 | 27,847,333 |
| 2025-03-24 | 5.83 | 5.85 | 5.33 | 5.47 | -5.69% | 85,873 | 47,605,924 |
| 2025-03-21 | 5.94 | 5.96 | 5.78 | 5.8 | -3.01% | 43,052 | 25,264,810 |
| 2025-03-20 | 5.94 | 6.08 | 5.94 | 5.98 | +0.84% | 51,626 | 30,962,697 |
| 2025-03-19 | 5.99 | 6 | 5.88 | 5.93 | -0.5% | 47,724 | 28,319,425 |
| 2025-03-18 | 6.14 | 6.19 | 5.95 | 5.96 | -2.3% | 71,543 | 43,061,753 |
| 2025-03-17 | 5.85 | 6.25 | 5.85 | 6.1 | +3.04% | 126,788 | 76,570,600 |
| 2025-03-14 | 5.82 | 5.99 | 5.73 | 5.92 | +2.96% | 86,359 | 50,699,034 |
| 2025-03-13 | 5.86 | 5.88 | 5.68 | 5.75 | -2.21% | 69,746 | 40,115,273 |
| 2025-03-12 | 5.97 | 6.03 | 5.84 | 5.88 | -0.51% | 90,872 | 53,842,363 |
| 2025-03-11 | 6.11 | 6.13 | 5.8 | 5.91 | -4.06% | 104,876 | 62,304,981 |
| 2025-03-10 | 5.61 | 6.16 | 5.59 | 6.16 | +10% | 132,679 | 78,462,871 |
| 2025-03-07 | 5.67 | 5.68 | 5.56 | 5.6 | -1.41% | 40,314 | 22,558,772 |
| 2025-03-06 | 5.65 | 5.71 | 5.55 | 5.68 | +0.53% | 39,080 | 22,059,348 |
| 2025-03-05 | 5.7 | 5.72 | 5.54 | 5.65 | -1.22% | 44,556 | 24,927,968 |
| 2025-03-04 | 5.78 | 5.78 | 5.6 | 5.72 | -1.04% | 42,207 | 24,027,337 |
| 2025-03-03 | 5.85 | 5.99 | 5.77 | 5.78 | -1.2% | 51,244 | 30,088,264 |
| 2025-02-28 | 6.01 | 6.02 | 5.83 | 5.85 | -2.66% | 39,559 | 23,381,846 |
| 2025-02-27 | 5.97 | 6.08 | 5.86 | 6.01 | +0.33% | 44,782 | 26,702,015 |
| 2025-02-26 | 5.92 | 6.02 | 5.89 | 5.99 | +1.53% | 40,474 | 24,096,538 |
| 2025-02-25 | 5.9 | 6.02 | 5.82 | 5.9 | -0.34% | 44,845 | 26,576,659 |
| 2025-02-24 | 5.77 | 6.06 | 5.66 | 5.92 | +2.42% | 79,864 | 46,598,940 |
| 2025-02-21 | 5.92 | 5.94 | 5.71 | 5.78 | -2.03% | 55,431 | 31,978,238 |
| 2025-02-20 | 5.9 | 5.95 | 5.83 | 5.9 | +0.17% | 29,287 | 17,219,308 |
| 2025-02-19 | 5.8 | 5.96 | 5.78 | 5.89 | +1.38% | 45,131 | 26,513,866 |
| 2025-02-18 | 6 | 6.05 | 5.78 | 5.81 | -2.35% | 58,094 | 34,088,715 |
| 2025-02-17 | 5.83 | 6.09 | 5.79 | 5.95 | +2.94% | 84,020 | 49,841,569 |
| 2025-02-14 | 5.93 | 5.95 | 5.74 | 5.78 | -2.53% | 52,862 | 30,722,614 |
| 2025-02-13 | 6.09 | 6.12 | 5.91 | 5.93 | -2.15% | 66,216 | 39,760,775 |
| 2025-02-12 | 6.22 | 6.25 | 5.99 | 6.06 | -1.3% | 66,986 | 40,610,071 |
| 2025-02-11 | 6.39 | 6.43 | 6.08 | 6.14 | -3.31% | 75,654 | 46,669,122 |
| 2025-02-10 | 6.05 | 6.35 | 6.03 | 6.35 | +6.72% | 98,482 | 60,798,198 |
| 2025-02-07 | 5.94 | 6.1 | 5.89 | 5.95 | +0.68% | 84,113 | 50,575,184 |
| 2025-02-06 | 6.04 | 6.08 | 5.8 | 5.91 | +0.34% | 84,469 | 50,049,620 |
| 2025-02-05 | 6.32 | 6.38 | 5.85 | 5.89 | -3.6% | 165,335 | 99,509,855 |
| 2025-01-27 | 5.29 | 6.11 | 5.29 | 6.11 | +10.09% | 156,260 | 89,923,901 |
| 2025-01-24 | 6.01 | 6.17 | 5.55 | 5.55 | -10.05% | 187,933 | 107,693,014 |
| 2025-01-23 | 6.86 | 6.99 | 6.17 | 6.17 | -9.93% | 110,151 | 71,069,095 |
| 2025-01-22 | 6.56 | 6.86 | 6.32 | 6.85 | +4.42% | 65,666 | 43,485,764 |
| 2025-01-21 | 6.98 | 6.99 | 6.45 | 6.56 | -2.38% | 51,665 | 34,304,165 |
| 2025-01-20 | 6.95 | 7.07 | 6.65 | 6.72 | -3.17% | 59,102 | 40,041,183 |
| 2025-01-17 | 7.16 | 7.16 | 6.85 | 6.94 | -2.25% | 57,792 | 40,076,563 |
| 2025-01-16 | 7.35 | 7.4 | 7.03 | 7.1 | -0.28% | 49,702 | 35,804,328 |
| 2025-01-15 | 7.35 | 7.38 | 7.1 | 7.12 | -1.79% | 46,764 | 33,722,222 |
| 2025-01-14 | 7.18 | 7.3 | 7.06 | 7.25 | +3.28% | 61,968 | 44,625,427 |
| 2025-01-13 | 7.18 | 7.2 | 6.74 | 7.02 | -0.85% | 61,219 | 42,689,134 |
| 2025-01-10 | 7.38 | 7.71 | 7.04 | 7.08 | -4.19% | 108,360 | 78,511,546 |
| 2025-01-09 | 6.82 | 7.39 | 6.65 | 7.39 | +9.97% | 111,999 | 80,410,417 |
| 2025-01-08 | 6.7 | 7.04 | 6.37 | 6.72 | +3.23% | 147,148 | 100,079,160 |
| 2025-01-07 | 5.97 | 6.51 | 5.97 | 6.51 | +9.97% | 43,168 | 27,203,605 |
| 2025-01-06 | 6.02 | 6.04 | 5.73 | 5.92 | -2.47% | 58,603 | 34,425,651 |
| 2025-01-03 | 6.43 | 6.48 | 5.98 | 6.07 | -5.6% | 60,716 | 37,369,669 |
| 2025-01-02 | 6.47 | 6.65 | 6.23 | 6.43 | 0% | 66,796 | 43,147,797 |
| 2024-12-31 | 6.7 | 6.84 | 6.42 | 6.43 | -3.02% | 58,972 | 38,666,826 |
| 2024-12-30 | 6.98 | 6.98 | 6.48 | 6.63 | -4.6% | 55,986 | 37,087,213 |
| 2024-12-27 | 6.85 | 7.06 | 6.79 | 6.95 | +2.36% | 42,881 | 29,871,592 |
| 2024-12-26 | 6.86 | 7.04 | 6.71 | 6.79 | -1.02% | 57,166 | 39,225,798 |
| 2024-12-25 | 7.13 | 7.19 | 6.71 | 6.86 | -4.06% | 55,587 | 38,128,855 |
| 2024-12-24 | 7.36 | 7.54 | 6.94 | 7.15 | -6.66% | 89,254 | 64,175,749 |
| 2024-12-23 | 8.27 | 8.3 | 7.66 | 7.66 | -9.99% | 81,310 | 63,334,520 |
| 2024-12-20 | 8.51 | 8.6 | 8.44 | 8.51 | 0% | 31,712 | 26,981,658 |
| 2024-12-19 | 8.64 | 8.66 | 8.38 | 8.51 | -1.85% | 31,282 | 26,622,942 |
| 2024-12-18 | 8.72 | 8.91 | 8.38 | 8.67 | -0.8% | 38,524 | 33,406,337 |
| 2024-12-17 | 9.5 | 9.59 | 8.7 | 8.74 | -7.9% | 48,569 | 43,620,643 |
| 2024-12-16 | 9.4 | 9.72 | 9.32 | 9.49 | +1.06% | 36,158 | 34,317,975 |
| 2024-12-13 | 9.82 | 9.88 | 9.37 | 9.39 | -4.38% | 34,895 | 33,403,083 |
| 2024-12-12 | 9.59 | 9.85 | 9.33 | 9.82 | +4.25% | 54,762 | 52,944,133 |
| 2024-12-11 | 9.16 | 9.6 | 9.14 | 9.42 | +2.61% | 41,344 | 38,849,110 |
| 2024-12-10 | 9.5 | 9.5 | 9.1 | 9.18 | +1.21% | 57,343 | 53,237,774 |
| 2024-12-09 | 9.24 | 9.4 | 8.93 | 9.07 | -1.84% | 38,641 | 35,156,098 |
| 2024-12-06 | 9.35 | 9.43 | 9.08 | 9.24 | -1.18% | 41,168 | 38,074,069 |
| 2024-12-05 | 9.31 | 9.65 | 9.02 | 9.35 | -0.32% | 58,451 | 55,044,969 |
| 2024-12-04 | 9.24 | 9.7 | 9.13 | 9.38 | +1.63% | 78,446 | 73,783,505 |
| 2024-12-03 | 9.32 | 9.56 | 9.13 | 9.23 | -0.97% | 38,532 | 35,797,562 |
| 2024-12-02 | 9.18 | 9.38 | 9.1 | 9.32 | +2.08% | 32,294 | 29,914,710 |
| 2024-11-29 | 9.02 | 9.25 | 8.82 | 9.13 | +1.44% | 33,518 | 30,375,026 |
| 2024-11-28 | 8.8 | 9.15 | 8.8 | 9 | +1.81% | 33,929 | 30,510,866 |
| 2024-11-27 | 8.73 | 8.84 | 8.37 | 8.84 | +0.8% | 31,756 | 27,185,127 |
| 2024-11-26 | 8.8 | 8.97 | 8.72 | 8.77 | -0.68% | 26,221 | 23,168,325 |
| 2024-11-25 | 8.6 | 8.99 | 8.5 | 8.83 | +4.74% | 42,479 | 37,029,162 |
| 2024-11-22 | 9 | 9 | 8.41 | 8.43 | -5.17% | 32,857 | 28,655,061 |
| 2024-11-21 | 8.93 | 9.06 | 8.77 | 8.89 | -0.56% | 32,203 | 28,653,026 |
| 2024-11-20 | 8.7 | 8.94 | 8.49 | 8.94 | +2.05% | 40,778 | 35,992,694 |
| 2024-11-19 | 8.74 | 8.84 | 8.32 | 8.76 | 0% | 56,469 | 48,370,119 |
| 2024-11-18 | 9.34 | 9.34 | 8.66 | 8.76 | -4.37% | 45,886 | 40,794,810 |
| 2024-11-15 | 9.62 | 9.73 | 9.11 | 9.16 | -5.57% | 37,111 | 34,756,373 |
| 2024-11-14 | 10.11 | 10.32 | 9.65 | 9.7 | -2.71% | 38,527 | 38,085,498 |
| 2024-11-13 | 9.88 | 9.98 | 9.5 | 9.97 | +1.73% | 43,531 | 42,615,188 |
| 2024-11-12 | 10.25 | 10.4 | 9.67 | 9.8 | -3.45% | 71,493 | 71,731,211 |
| 2024-11-11 | 9.5 | 10.2 | 9.2 | 10.15 | +7.75% | 104,293 | 102,321,349 |
| 2024-11-08 | 9.98 | 10.05 | 9.28 | 9.42 | -4.27% | 112,328 | 108,053,088 |
| 2024-11-07 | 10.83 | 10.83 | 9.73 | 9.84 | -3.81% | 163,357 | 163,305,012 |
| 2024-11-06 | 9.69 | 10.44 | 9.53 | 10.23 | +5.57% | 184,095 | 187,148,597 |
| 2024-11-05 | 8.81 | 9.69 | 8.81 | 9.69 | +9.99% | 68,675 | 65,053,165 |
| 2024-11-04 | 8.29 | 9.03 | 8.01 | 8.81 | +4.38% | 153,928 | 133,721,948 |
| 2024-11-01 | 8.41 | 9.26 | 8.38 | 8.44 | -1.06% | 158,468 | 137,230,475 |
| 2024-10-31 | 8.62 | 8.75 | 8.16 | 8.53 | -1.95% | 175,018 | 146,643,498 |
| 2024-10-30 | 9.31 | 9.7 | 8.51 | 8.7 | -4.81% | 291,121 | 258,150,902 |
| 2024-10-29 | 8.28 | 9.14 | 8.24 | 9.14 | +9.99% | 239,246 | 213,080,940 |
| 2024-10-28 | 8.18 | 8.35 | 8.11 | 8.31 | +3.1% | 67,331 | 55,580,137 |
| 2024-10-25 | 7.88 | 8.2 | 7.88 | 8.06 | +3.33% | 60,640 | 48,789,625 |
| 2024-10-24 | 7.7 | 7.84 | 7.61 | 7.8 | +0.52% | 48,638 | 37,573,737 |
| 2024-10-23 | 7.56 | 7.82 | 7.45 | 7.76 | +2.65% | 59,741 | 45,941,671 |
| 2024-10-22 | 7.38 | 7.79 | 7.31 | 7.56 | +2.44% | 53,746 | 40,565,901 |
| 2024-10-21 | 7.32 | 7.4 | 7.22 | 7.38 | +0.96% | 44,100 | 32,334,376 |
| 2024-10-18 | 7.22 | 7.41 | 7.08 | 7.31 | +0.14% | 64,949 | 47,040,879 |
| 2024-10-17 | 7.59 | 7.75 | 7.29 | 7.3 | -3.69% | 69,359 | 51,546,270 |
| 2024-10-16 | 7.31 | 8.06 | 7.31 | 7.58 | +2.85% | 86,508 | 65,620,562 |
| 2024-10-15 | 7.45 | 7.6 | 7.3 | 7.37 | -1.21% | 60,611 | 45,189,372 |
| 2024-10-14 | 7.55 | 7.71 | 7.21 | 7.46 | +1.08% | 81,802 | 60,843,694 |
| 2024-10-11 | 7.9 | 7.93 | 7.38 | 7.38 | -10% | 135,380 | 103,881,242 |
| 2024-10-10 | 7.49 | 8.2 | 7.21 | 8.2 | +10.07% | 184,218 | 148,303,004 |
| 2024-10-09 | 7.87 | 7.9 | 7.3 | 7.45 | -8.14% | 86,495 | 65,496,104 |
| 2024-10-08 | 8.55 | 8.55 | 7.5 | 8.11 | +3.58% | 169,202 | 135,429,145 |
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：