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 |
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：