股票概览
6.03
+5.6%
+0.32
5.77
开盘价
6.21
最高价
5.73
最低价
191,495
成交量
数据更新至: 2025-03-25
技术指标
5.83
MA5 (5日均线)
5.66
MA10 (10日均线)
5.41
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 | 5.77 | 6.21 | 5.73 | 6.03 | +5.6% | 191,495 | 113,072,627 |
| 2025-03-24 | 5.79 | 5.86 | 5.62 | 5.71 | -1.89% | 145,867 | 83,536,471 |
| 2025-03-21 | 5.97 | 5.99 | 5.8 | 5.82 | -2.84% | 155,660 | 91,269,548 |
| 2025-03-20 | 5.58 | 6.13 | 5.56 | 5.99 | +7.35% | 369,863 | 217,247,174 |
| 2025-03-19 | 5.58 | 5.63 | 5.5 | 5.58 | +0.36% | 77,094 | 42,804,622 |
| 2025-03-18 | 5.51 | 5.65 | 5.51 | 5.56 | +0.91% | 103,729 | 57,781,764 |
| 2025-03-17 | 5.45 | 5.52 | 5.38 | 5.51 | +1.47% | 148,128 | 80,739,480 |
| 2025-03-14 | 5.56 | 5.67 | 5.39 | 5.43 | -2.16% | 236,136 | 129,620,791 |
| 2025-03-13 | 5.35 | 5.67 | 5.31 | 5.55 | +3.16% | 210,562 | 115,708,318 |
| 2025-03-12 | 5.3 | 5.42 | 5.23 | 5.38 | +2.09% | 110,143 | 58,746,541 |
| 2025-03-11 | 5.2 | 5.29 | 5.16 | 5.27 | +0.19% | 84,693 | 44,213,443 |
| 2025-03-10 | 5.45 | 5.55 | 5.2 | 5.26 | -2.05% | 163,024 | 86,981,175 |
| 2025-03-07 | 5.2 | 5.45 | 5.15 | 5.37 | +3.07% | 162,326 | 85,998,409 |
| 2025-03-06 | 5.11 | 5.25 | 5.07 | 5.21 | +1.96% | 118,265 | 61,412,499 |
| 2025-03-05 | 5.14 | 5.16 | 4.98 | 5.11 | -0.58% | 91,196 | 46,045,548 |
| 2025-03-04 | 5 | 5.15 | 4.96 | 5.14 | +2.8% | 82,307 | 41,691,645 |
| 2025-03-03 | 4.98 | 5.1 | 4.96 | 5 | +0.4% | 120,289 | 60,621,122 |
| 2025-02-28 | 5.11 | 5.26 | 4.96 | 4.98 | -2.73% | 138,443 | 70,330,958 |
| 2025-02-27 | 5.15 | 5.19 | 5.05 | 5.12 | -0.78% | 91,633 | 46,737,062 |
| 2025-02-26 | 5.12 | 5.23 | 5.11 | 5.16 | +0.39% | 75,232 | 38,770,462 |
| 2025-02-25 | 5.28 | 5.31 | 5.12 | 5.14 | -2.65% | 100,119 | 52,186,504 |
| 2025-02-24 | 5.09 | 5.3 | 5.05 | 5.28 | +3.94% | 159,816 | 82,818,962 |
| 2025-02-21 | 5.13 | 5.15 | 5.05 | 5.08 | -0.97% | 87,889 | 44,645,620 |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.13 | +0.59% | 67,984 | 34,697,753 |
| 2025-02-19 | 5.06 | 5.14 | 5.03 | 5.1 | +0.79% | 71,321 | 36,256,097 |
| 2025-02-18 | 5.17 | 5.2 | 5.03 | 5.06 | -2.32% | 93,717 | 47,943,295 |
| 2025-02-17 | 5.06 | 5.21 | 5.05 | 5.18 | +2.57% | 90,638 | 46,552,728 |
| 2025-02-14 | 5.07 | 5.19 | 5.03 | 5.05 | -0.79% | 96,676 | 49,351,308 |
| 2025-02-13 | 5.14 | 5.19 | 5.08 | 5.09 | -1.36% | 62,511 | 32,002,041 |
| 2025-02-12 | 5.14 | 5.22 | 5.03 | 5.16 | +0.98% | 83,004 | 42,638,340 |
| 2025-02-11 | 5.31 | 5.33 | 5.11 | 5.11 | -3.58% | 91,112 | 47,122,434 |
| 2025-02-10 | 5.11 | 5.32 | 5.11 | 5.3 | +3.72% | 105,595 | 55,597,107 |
| 2025-02-07 | 5.1 | 5.19 | 5.06 | 5.11 | +0.39% | 90,716 | 46,525,915 |
| 2025-02-06 | 5.08 | 5.14 | 4.94 | 5.09 | +0.99% | 89,118 | 45,012,999 |
| 2025-02-05 | 4.91 | 5.05 | 4.87 | 5.04 | +3.49% | 89,030 | 44,262,581 |
| 2025-01-27 | 4.99 | 5.12 | 4.85 | 4.87 | -1.81% | 69,077 | 34,335,760 |
| 2025-01-24 | 4.89 | 5.03 | 4.74 | 4.96 | +2.69% | 89,343 | 43,719,719 |
| 2025-01-23 | 4.99 | 5.03 | 4.82 | 4.83 | -1.63% | 87,258 | 43,102,126 |
| 2025-01-22 | 5 | 5 | 4.84 | 4.91 | -1.6% | 72,365 | 35,337,303 |
| 2025-01-21 | 5.12 | 5.15 | 4.95 | 4.99 | -2.54% | 86,161 | 43,101,537 |
| 2025-01-20 | 5.18 | 5.26 | 5.09 | 5.12 | -1.16% | 72,452 | 37,288,031 |
| 2025-01-17 | 5.27 | 5.32 | 5.16 | 5.18 | -1.71% | 85,364 | 44,609,973 |
| 2025-01-16 | 5.1 | 5.3 | 5.1 | 5.27 | +2.73% | 122,646 | 64,009,562 |
| 2025-01-15 | 5.15 | 5.25 | 5.11 | 5.13 | -0.77% | 83,853 | 43,428,609 |
| 2025-01-14 | 5.05 | 5.18 | 5.01 | 5.17 | +2.99% | 105,216 | 53,638,590 |
| 2025-01-13 | 4.93 | 5.25 | 4.7 | 5.02 | +2.03% | 137,275 | 69,201,710 |
| 2025-01-10 | 4.95 | 5.02 | 4.87 | 4.92 | -0.61% | 100,255 | 49,575,247 |
| 2025-01-09 | 4.84 | 5.06 | 4.83 | 4.95 | +1.23% | 103,540 | 51,491,539 |
| 2025-01-08 | 4.8 | 4.93 | 4.68 | 4.89 | +0.82% | 116,139 | 55,889,626 |
| 2025-01-07 | 4.69 | 4.85 | 4.65 | 4.85 | +4.08% | 93,896 | 44,550,558 |
| 2025-01-06 | 4.61 | 4.71 | 4.37 | 4.66 | +1.08% | 112,123 | 51,513,698 |
| 2025-01-03 | 5 | 5 | 4.6 | 4.61 | -6.49% | 147,621 | 69,796,765 |
| 2025-01-02 | 5.13 | 5.2 | 4.9 | 4.93 | -3.9% | 140,350 | 70,881,406 |
| 2024-12-31 | 5.13 | 5.21 | 5.06 | 5.13 | +0.2% | 101,803 | 52,316,287 |
| 2024-12-30 | 5.22 | 5.22 | 5.03 | 5.12 | -1.92% | 108,560 | 55,537,343 |
| 2024-12-27 | 5.13 | 5.39 | 5.1 | 5.22 | +1.75% | 118,639 | 62,211,970 |
| 2024-12-26 | 5.08 | 5.37 | 5.04 | 5.13 | +1.99% | 140,489 | 72,780,931 |
| 2024-12-25 | 5.02 | 5.09 | 4.87 | 5.03 | +0.2% | 138,251 | 68,938,147 |
| 2024-12-24 | 5.08 | 5.15 | 4.89 | 5.02 | -0.99% | 129,283 | 64,513,564 |
| 2024-12-23 | 5.46 | 5.49 | 5.06 | 5.07 | -7.14% | 211,363 | 109,782,219 |
| 2024-12-20 | 5.44 | 5.51 | 5.35 | 5.46 | +0.37% | 186,964 | 101,473,410 |
| 2024-12-19 | 5.59 | 5.67 | 5.32 | 5.44 | -2.16% | 216,423 | 117,540,628 |
| 2024-12-18 | 5.73 | 5.76 | 5.52 | 5.56 | -3.81% | 240,299 | 134,726,615 |
| 2024-12-17 | 6.17 | 6.18 | 5.71 | 5.78 | -7.07% | 275,613 | 162,697,463 |
| 2024-12-16 | 6.18 | 6.39 | 6.1 | 6.22 | +1.47% | 363,748 | 226,042,098 |
| 2024-12-13 | 5.99 | 6.5 | 5.92 | 6.13 | +2.85% | 493,485 | 302,626,412 |
| 2024-12-12 | 5.92 | 6.02 | 5.83 | 5.96 | +0.68% | 253,571 | 150,590,550 |
| 2024-12-11 | 5.71 | 5.95 | 5.65 | 5.92 | +2.6% | 270,672 | 158,785,649 |
| 2024-12-10 | 6.04 | 6.08 | 5.77 | 5.77 | -2.2% | 259,380 | 152,256,836 |
| 2024-12-09 | 5.79 | 6 | 5.71 | 5.9 | +1.9% | 233,689 | 137,061,848 |
| 2024-12-06 | 5.75 | 5.86 | 5.57 | 5.79 | +0.35% | 260,057 | 148,978,325 |
| 2024-12-05 | 5.52 | 5.81 | 5.48 | 5.77 | +3.04% | 251,491 | 142,229,091 |
| 2024-12-04 | 6 | 6 | 5.6 | 5.6 | -6.67% | 348,935 | 202,122,152 |
| 2024-12-03 | 5.92 | 6.05 | 5.72 | 6 | -1.8% | 538,725 | 314,266,276 |
| 2024-12-02 | 5.97 | 6.55 | 5.83 | 6.11 | +2.52% | 692,713 | 419,676,920 |
| 2024-11-29 | 6.69 | 6.69 | 5.9 | 5.96 | -1.97% | 986,481 | 627,029,270 |
| 2024-11-28 | 5.48 | 6.08 | 5.41 | 6.08 | +9.95% | 227,952 | 136,388,666 |
| 2024-11-27 | 5.36 | 5.7 | 5.36 | 5.53 | -2.64% | 544,628 | 299,222,336 |
| 2024-11-26 | 6.13 | 6.14 | 5.52 | 5.68 | -7.34% | 864,538 | 497,014,148 |
| 2024-11-25 | 5.7 | 6.13 | 5.7 | 6.13 | +10.05% | 817,072 | 492,986,094 |
| 2024-11-22 | 5.02 | 5.57 | 5.02 | 5.57 | +10.08% | 710,700 | 392,719,719 |
| 2024-11-21 | 5.03 | 5.17 | 4.97 | 5.06 | -0.59% | 260,015 | 131,185,869 |
| 2024-11-20 | 5 | 5.18 | 4.95 | 5.09 | +1.19% | 296,010 | 150,357,770 |
| 2024-11-19 | 4.94 | 5.14 | 4.78 | 5.03 | -2.71% | 379,761 | 187,566,584 |
| 2024-11-18 | 5.35 | 5.5 | 4.94 | 5.17 | +0.98% | 670,919 | 348,761,859 |
| 2024-11-15 | 4.62 | 5.12 | 4.59 | 5.12 | +10.11% | 354,784 | 176,670,618 |
| 2024-11-14 | 4.75 | 4.75 | 4.6 | 4.65 | -2.11% | 119,111 | 55,604,296 |
| 2024-11-13 | 4.84 | 4.86 | 4.66 | 4.75 | -2.86% | 177,378 | 84,146,853 |
| 2024-11-12 | 4.95 | 5.07 | 4.84 | 4.89 | -1.01% | 258,290 | 127,638,785 |
| 2024-11-11 | 4.84 | 4.94 | 4.79 | 4.94 | +2.28% | 251,502 | 122,508,690 |
| 2024-11-08 | 4.86 | 4.94 | 4.78 | 4.83 | -1.23% | 277,296 | 134,437,647 |
| 2024-11-07 | 4.9 | 4.95 | 4.72 | 4.89 | -1.21% | 347,342 | 167,596,016 |
| 2024-11-06 | 5.06 | 5.16 | 4.9 | 4.95 | -5.89% | 511,785 | 254,521,507 |
| 2024-11-05 | 5.16 | 5.5 | 4.95 | 5.26 | +1.54% | 818,135 | 423,261,639 |
| 2024-11-04 | 5.1 | 5.18 | 4.78 | 5.18 | +9.98% | 794,639 | 403,264,562 |
| 2024-11-01 | 4.25 | 4.71 | 4.25 | 4.71 | +10.05% | 125,564 | 58,556,930 |
| 2024-10-31 | 4.15 | 4.35 | 4.15 | 4.28 | +4.39% | 200,451 | 85,692,239 |
| 2024-10-30 | 4.19 | 4.21 | 4.05 | 4.1 | -1.68% | 107,303 | 44,114,911 |
| 2024-10-29 | 4.36 | 4.38 | 4.15 | 4.17 | -3.02% | 138,281 | 58,555,326 |
| 2024-10-28 | 4.1 | 4.3 | 4.1 | 4.3 | +5.13% | 184,193 | 78,113,806 |
| 2024-10-25 | 4.03 | 4.13 | 4.03 | 4.09 | +1.49% | 162,318 | 66,368,582 |
| 2024-10-24 | 4.08 | 4.13 | 4 | 4.03 | -1.71% | 144,934 | 58,955,742 |
| 2024-10-23 | 4.04 | 4.15 | 4.02 | 4.1 | +2.24% | 201,487 | 82,425,675 |
| 2024-10-22 | 3.96 | 4.1 | 3.89 | 4.01 | +0.5% | 177,863 | 71,418,777 |
| 2024-10-21 | 3.88 | 4.04 | 3.82 | 3.99 | +1.53% | 222,019 | 87,095,187 |
| 2024-10-18 | 3.96 | 3.98 | 3.78 | 3.93 | -1.75% | 264,550 | 102,436,121 |
| 2024-10-17 | 4.24 | 4.24 | 3.96 | 4 | -5.88% | 401,682 | 161,828,124 |
| 2024-10-16 | 3.92 | 4.25 | 3.8 | 4.25 | +10.1% | 392,523 | 161,900,121 |
| 2024-10-15 | 3.85 | 3.95 | 3.82 | 3.86 | -0.77% | 77,329 | 30,095,439 |
| 2024-10-14 | 3.79 | 3.9 | 3.76 | 3.89 | +2.64% | 74,084 | 28,467,808 |
| 2024-10-11 | 3.9 | 3.96 | 3.74 | 3.79 | -2.57% | 122,802 | 47,091,322 |
| 2024-10-10 | 3.74 | 3.94 | 3.69 | 3.89 | +4.57% | 175,001 | 67,265,387 |
| 2024-10-09 | 4.1 | 4.1 | 3.72 | 3.72 | -9.93% | 172,960 | 66,399,694 |
| 2024-10-08 | 4.4 | 4.4 | 3.99 | 4.13 | +3.25% | 236,813 | 98,135,193 |
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：