股票概览
5.46
-0.91%
-0.05
5.36
开盘价
5.5
最高价
5.13
最低价
301,893
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
6.13
MA10 (10日均线)
6.41
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 | 5.36 | 5.5 | 5.13 | 5.46 | -0.91% | 301,893 | 160,678,369 |
| 2025-03-24 | 6.02 | 6.03 | 5.51 | 5.51 | -9.97% | 368,760 | 206,091,290 |
| 2025-03-21 | 6.22 | 6.24 | 6.11 | 6.12 | -1.29% | 175,944 | 108,313,633 |
| 2025-03-20 | 6.25 | 6.28 | 6.2 | 6.2 | -0.8% | 152,847 | 95,407,585 |
| 2025-03-19 | 6.34 | 6.35 | 6.23 | 6.25 | -1.57% | 162,444 | 101,831,085 |
| 2025-03-18 | 6.49 | 6.5 | 6.32 | 6.35 | -1.55% | 202,362 | 128,827,650 |
| 2025-03-17 | 6.37 | 6.6 | 6.35 | 6.45 | +1.26% | 248,810 | 161,391,307 |
| 2025-03-14 | 6.21 | 6.39 | 6.2 | 6.37 | +2.58% | 281,831 | 178,694,458 |
| 2025-03-13 | 6.36 | 6.36 | 6.19 | 6.21 | -2.36% | 167,148 | 104,540,479 |
| 2025-03-12 | 6.34 | 6.37 | 6.29 | 6.36 | +0.16% | 165,489 | 104,843,962 |
| 2025-03-11 | 6.34 | 6.35 | 6.24 | 6.35 | -1.09% | 214,716 | 134,854,352 |
| 2025-03-10 | 6.4 | 6.54 | 6.39 | 6.42 | +0.31% | 206,250 | 132,965,352 |
| 2025-03-07 | 6.6 | 6.62 | 6.38 | 6.4 | -4.19% | 342,197 | 220,557,461 |
| 2025-03-06 | 6.58 | 6.74 | 6.51 | 6.68 | +1.67% | 355,607 | 235,301,338 |
| 2025-03-05 | 6.69 | 6.8 | 6.44 | 6.57 | -2.52% | 376,329 | 246,867,057 |
| 2025-03-04 | 6.9 | 6.9 | 6.66 | 6.74 | -3.71% | 397,447 | 267,597,198 |
| 2025-03-03 | 7 | 7.31 | 6.9 | 7 | -1.41% | 601,734 | 428,401,731 |
| 2025-02-28 | 6.81 | 7.24 | 6.75 | 7.1 | +3.8% | 727,178 | 507,988,485 |
| 2025-02-27 | 6.71 | 7.08 | 6.69 | 6.84 | +1.48% | 519,764 | 358,038,824 |
| 2025-02-26 | 6.51 | 6.96 | 6.51 | 6.74 | +4.01% | 442,651 | 298,648,026 |
| 2025-02-25 | 6.47 | 6.63 | 6.37 | 6.48 | -0.77% | 240,963 | 157,024,371 |
| 2025-02-24 | 6.52 | 6.8 | 6.43 | 6.53 | +0.31% | 352,742 | 233,212,993 |
| 2025-02-21 | 6.62 | 6.7 | 6.44 | 6.51 | -1.81% | 257,414 | 167,812,196 |
| 2025-02-20 | 6.65 | 6.67 | 6.54 | 6.63 | -0.75% | 168,382 | 111,152,973 |
| 2025-02-19 | 6.59 | 6.68 | 6.56 | 6.68 | +1.52% | 188,741 | 125,034,009 |
| 2025-02-18 | 6.9 | 6.92 | 6.52 | 6.58 | -4.22% | 242,959 | 163,174,049 |
| 2025-02-17 | 6.73 | 7 | 6.7 | 6.87 | +1.48% | 276,902 | 190,294,978 |
| 2025-02-14 | 6.96 | 7.02 | 6.71 | 6.77 | -3.15% | 331,360 | 226,093,157 |
| 2025-02-13 | 6.99 | 7.25 | 6.88 | 6.99 | -0.71% | 594,805 | 420,482,136 |
| 2025-02-12 | 6.55 | 7.04 | 6.5 | 7.04 | +6.99% | 415,762 | 279,145,261 |
| 2025-02-11 | 6.84 | 6.87 | 6.57 | 6.58 | -3.52% | 292,830 | 194,104,961 |
| 2025-02-10 | 6.71 | 6.84 | 6.64 | 6.82 | +2.4% | 367,496 | 248,232,249 |
| 2025-02-07 | 6.43 | 6.78 | 6.4 | 6.66 | +3.26% | 439,834 | 292,354,037 |
| 2025-02-06 | 6.39 | 6.51 | 6.26 | 6.45 | +1.57% | 340,734 | 217,996,068 |
| 2025-02-05 | 6.12 | 6.38 | 6 | 6.35 | +0.79% | 441,170 | 273,722,254 |
| 2025-01-27 | 6.6 | 6.73 | 6.3 | 6.3 | -10% | 454,833 | 291,924,622 |
| 2025-01-24 | 7.25 | 7.78 | 7 | 7 | -10.03% | 719,774 | 514,565,258 |
| 2025-01-23 | 7.07 | 8 | 7.07 | 7.78 | -1.02% | 878,329 | 640,934,286 |
| 2025-01-22 | 7.86 | 8.05 | 7.86 | 7.86 | -9.97% | 553,145 | 436,586,727 |
| 2025-01-21 | 8.41 | 9.1 | 8.37 | 8.73 | +5.56% | 660,269 | 581,661,579 |
| 2025-01-20 | 8.2 | 8.38 | 8.05 | 8.27 | +0.61% | 162,811 | 134,133,655 |
| 2025-01-17 | 8.1 | 8.45 | 8.02 | 8.22 | +0.49% | 201,597 | 165,852,292 |
| 2025-01-16 | 8.22 | 8.39 | 8.12 | 8.18 | -0.37% | 141,153 | 116,510,234 |
| 2025-01-15 | 8.22 | 8.33 | 8.13 | 8.21 | -0.85% | 144,519 | 118,848,778 |
| 2025-01-14 | 8.05 | 8.28 | 8.02 | 8.28 | +2.86% | 181,245 | 147,882,210 |
| 2025-01-13 | 7.86 | 8.07 | 7.74 | 8.05 | +1% | 122,113 | 96,795,700 |
| 2025-01-10 | 8.36 | 8.44 | 7.96 | 7.97 | -3.74% | 153,263 | 125,032,757 |
| 2025-01-09 | 8.17 | 8.32 | 8.12 | 8.28 | +0.73% | 99,777 | 82,347,432 |
| 2025-01-08 | 8.27 | 8.34 | 8.03 | 8.22 | -1.44% | 121,997 | 99,757,754 |
| 2025-01-07 | 8.3 | 8.37 | 8.2 | 8.34 | +0.48% | 96,704 | 80,218,645 |
| 2025-01-06 | 8.26 | 8.32 | 8 | 8.3 | +0.48% | 119,047 | 97,775,671 |
| 2025-01-03 | 8.51 | 8.55 | 8.24 | 8.26 | -2.71% | 153,877 | 128,851,928 |
| 2025-01-02 | 8.6 | 8.85 | 8.41 | 8.49 | -1.28% | 167,811 | 145,500,527 |
| 2024-12-31 | 8.77 | 8.88 | 8.6 | 8.6 | -1.83% | 115,867 | 101,045,951 |
| 2024-12-30 | 8.91 | 8.93 | 8.68 | 8.76 | -1.9% | 150,386 | 131,602,433 |
| 2024-12-27 | 8.82 | 9.04 | 8.76 | 8.93 | +1.25% | 153,128 | 136,928,587 |
| 2024-12-26 | 8.85 | 8.96 | 8.77 | 8.82 | -0.79% | 123,566 | 109,460,698 |
| 2024-12-25 | 9.07 | 9.09 | 8.79 | 8.89 | -1.98% | 130,973 | 116,389,908 |
| 2024-12-24 | 9.11 | 9.13 | 8.92 | 9.07 | +0.11% | 127,705 | 115,256,854 |
| 2024-12-23 | 9.38 | 9.39 | 9.05 | 9.06 | -3.51% | 182,466 | 166,804,561 |
| 2024-12-20 | 9.44 | 9.54 | 9.34 | 9.39 | -0.84% | 170,508 | 160,525,739 |
| 2024-12-19 | 9.4 | 9.57 | 9.3 | 9.47 | -2.07% | 145,311 | 137,506,727 |
| 2024-12-18 | 9.7 | 9.96 | 9.61 | 9.67 | 0% | 159,901 | 155,758,855 |
| 2024-12-17 | 9.92 | 9.93 | 9.61 | 9.67 | -2.52% | 162,119 | 157,758,886 |
| 2024-12-16 | 10.1 | 10.19 | 9.9 | 9.92 | -1.59% | 162,380 | 161,972,242 |
| 2024-12-13 | 10.51 | 10.52 | 10.07 | 10.08 | -4.73% | 271,647 | 277,039,742 |
| 2024-12-12 | 10.47 | 10.64 | 10.35 | 10.58 | +0.47% | 240,743 | 253,822,417 |
| 2024-12-11 | 10.26 | 10.63 | 10.26 | 10.53 | +1.64% | 272,462 | 285,941,893 |
| 2024-12-10 | 10.9 | 10.9 | 10.29 | 10.36 | +2.07% | 409,867 | 435,041,836 |
| 2024-12-09 | 10.49 | 10.57 | 10.08 | 10.15 | -3.52% | 224,908 | 230,644,457 |
| 2024-12-06 | 10.28 | 10.53 | 10.22 | 10.52 | +1.94% | 270,976 | 282,936,970 |
| 2024-12-05 | 10.09 | 10.37 | 10.04 | 10.32 | +2.18% | 190,068 | 194,506,307 |
| 2024-12-04 | 10.31 | 10.41 | 10.05 | 10.1 | -2.79% | 190,784 | 195,208,928 |
| 2024-12-03 | 10.31 | 10.5 | 10.14 | 10.39 | +0.39% | 246,012 | 254,142,225 |
| 2024-12-02 | 10.18 | 10.44 | 10.08 | 10.35 | +1.87% | 230,378 | 237,984,843 |
| 2024-11-29 | 10 | 10.23 | 9.93 | 10.16 | +0.89% | 221,795 | 224,380,022 |
| 2024-11-28 | 9.96 | 10.28 | 9.93 | 10.07 | +0.8% | 253,397 | 255,814,472 |
| 2024-11-27 | 9.8 | 10 | 9.6 | 9.99 | +1.52% | 166,582 | 163,417,666 |
| 2024-11-26 | 9.82 | 10.04 | 9.79 | 9.84 | -0.61% | 155,039 | 153,731,690 |
| 2024-11-25 | 10.07 | 10.11 | 9.65 | 9.9 | -0.8% | 236,731 | 232,133,040 |
| 2024-11-22 | 10.25 | 10.57 | 9.96 | 9.98 | -2.82% | 291,197 | 300,904,602 |
| 2024-11-21 | 10.25 | 10.37 | 10.17 | 10.27 | -0.68% | 187,402 | 192,736,499 |
| 2024-11-20 | 10.17 | 10.34 | 10.1 | 10.34 | +0.39% | 215,359 | 220,727,251 |
| 2024-11-19 | 10.3 | 10.36 | 9.91 | 10.3 | -0.68% | 311,049 | 314,663,624 |
| 2024-11-18 | 10.4 | 10.72 | 10.34 | 10.37 | -0.19% | 271,585 | 285,508,131 |
| 2024-11-15 | 11 | 11.05 | 10.37 | 10.39 | -6.48% | 363,689 | 387,992,677 |
| 2024-11-14 | 11.62 | 11.75 | 11.07 | 11.11 | -1.07% | 338,929 | 386,390,055 |
| 2024-11-13 | 11.24 | 11.42 | 11.05 | 11.23 | -1.32% | 255,294 | 286,545,120 |
| 2024-11-12 | 11.39 | 11.65 | 11.15 | 11.38 | -0.7% | 360,846 | 413,159,997 |
| 2024-11-11 | 11.75 | 11.77 | 11.17 | 11.46 | -2.39% | 447,236 | 508,711,583 |
| 2024-11-08 | 12.5 | 12.51 | 11.72 | 11.74 | -5.93% | 621,813 | 745,383,422 |
| 2024-11-07 | 11.69 | 12.52 | 11.59 | 12.48 | +4.61% | 721,884 | 880,968,147 |
| 2024-11-06 | 11.44 | 12.23 | 11.1 | 11.93 | +2.76% | 790,735 | 915,064,074 |
| 2024-11-05 | 10.95 | 11.8 | 10.9 | 11.61 | +4.97% | 723,819 | 831,330,259 |
| 2024-11-04 | 11.28 | 11.3 | 10.6 | 11.06 | +2.88% | 650,018 | 711,616,753 |
| 2024-11-01 | 10.77 | 11.18 | 10.44 | 10.75 | -0.83% | 507,486 | 549,152,837 |
| 2024-10-31 | 10.45 | 11.18 | 10.35 | 10.84 | +1.5% | 556,186 | 603,407,156 |
| 2024-10-30 | 10.45 | 10.86 | 10.41 | 10.68 | +2.2% | 400,777 | 427,293,410 |
| 2024-10-29 | 10.96 | 11.11 | 10.43 | 10.45 | -4.91% | 440,752 | 470,225,394 |
| 2024-10-28 | 10.74 | 11.08 | 10.73 | 10.99 | +2.61% | 452,490 | 495,182,148 |
| 2024-10-25 | 10.62 | 10.98 | 10.62 | 10.71 | +1.13% | 400,636 | 431,564,052 |
| 2024-10-24 | 10.5 | 10.84 | 10.45 | 10.59 | -0.75% | 305,221 | 325,278,254 |
| 2024-10-23 | 10.74 | 10.99 | 10.6 | 10.67 | -0.56% | 405,318 | 436,762,301 |
| 2024-10-22 | 10.61 | 10.79 | 10.53 | 10.73 | +0.85% | 365,793 | 390,080,954 |
| 2024-10-21 | 10.56 | 10.79 | 10.46 | 10.64 | -0.93% | 449,123 | 477,024,334 |
| 2024-10-18 | 10.5 | 11.04 | 10.01 | 10.74 | -0.19% | 660,720 | 690,706,109 |
| 2024-10-17 | 11.63 | 11.67 | 10.6 | 10.76 | -7.16% | 884,139 | 982,392,649 |
| 2024-10-16 | 10.9 | 11.59 | 10.84 | 11.59 | +9.96% | 917,243 | 1,040,466,869 |
| 2024-10-15 | 10.73 | 11.08 | 10.53 | 10.54 | -4.01% | 446,770 | 480,676,274 |
| 2024-10-14 | 11.19 | 11.25 | 10.8 | 10.98 | +3% | 539,717 | 594,151,000 |
| 2024-10-11 | 10.7 | 11.2 | 10.29 | 10.66 | -2.02% | 493,462 | 535,294,677 |
| 2024-10-10 | 10.32 | 11.94 | 10.32 | 10.88 | -4.9% | 743,867 | 810,184,053 |
| 2024-10-09 | 12 | 12 | 11.44 | 11.44 | -9.99% | 275,979 | 317,597,585 |
| 2024-10-08 | 13.98 | 13.98 | 12 | 12.71 | 0% | 1,212,763 | 1,583,266,089 |
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：