股票概览
5.73
-3.54%
-0.21
5.85
开盘价
5.85
最高价
5.62
最低价
307,846
成交量
数据更新至: 2025-03-25
技术指标
6.07
MA5 (5日均线)
6.22
MA10 (10日均线)
6.39
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 | 5.85 | 5.85 | 5.62 | 5.73 | -3.54% | 307,846 | 175,723,965 |
| 2025-03-24 | 6.25 | 6.26 | 5.6 | 5.94 | -4.5% | 710,750 | 417,890,711 |
| 2025-03-21 | 6.27 | 6.48 | 6.2 | 6.22 | +0.16% | 557,311 | 352,275,696 |
| 2025-03-20 | 6.27 | 6.34 | 6.19 | 6.21 | -0.64% | 359,922 | 225,183,584 |
| 2025-03-19 | 6.31 | 6.36 | 6.17 | 6.25 | -2.65% | 437,822 | 272,900,624 |
| 2025-03-18 | 6.49 | 6.62 | 6.38 | 6.42 | +0.63% | 631,128 | 410,243,875 |
| 2025-03-17 | 6.34 | 6.44 | 6.21 | 6.38 | +1.11% | 567,120 | 357,396,152 |
| 2025-03-14 | 6.24 | 6.33 | 6.18 | 6.31 | +1.12% | 487,340 | 306,048,753 |
| 2025-03-13 | 6.36 | 6.41 | 6.16 | 6.24 | -4% | 730,281 | 457,211,346 |
| 2025-03-12 | 6.6 | 6.87 | 6.48 | 6.5 | +2.2% | 1,099,818 | 737,335,871 |
| 2025-03-11 | 6.17 | 6.38 | 6.16 | 6.36 | +0.16% | 444,332 | 279,996,745 |
| 2025-03-10 | 6.43 | 6.51 | 6.25 | 6.35 | -3.05% | 661,757 | 420,549,608 |
| 2025-03-07 | 6.65 | 6.95 | 6.45 | 6.55 | -3.11% | 1,019,227 | 682,630,707 |
| 2025-03-06 | 6.36 | 6.82 | 6.33 | 6.76 | +6.96% | 1,164,330 | 772,665,890 |
| 2025-03-05 | 6.44 | 6.49 | 6.23 | 6.32 | -0.16% | 589,601 | 373,284,701 |
| 2025-03-04 | 6.05 | 6.44 | 5.95 | 6.33 | +2.59% | 724,844 | 450,914,188 |
| 2025-03-03 | 6.54 | 6.63 | 6 | 6.17 | -6.66% | 1,093,686 | 685,793,796 |
| 2025-02-28 | 7.06 | 7.06 | 6.5 | 6.61 | -7.94% | 1,156,657 | 784,746,399 |
| 2025-02-27 | 6.75 | 7.18 | 6.64 | 7.18 | +3.76% | 1,713,557 | 1,197,196,547 |
| 2025-02-26 | 6.64 | 7.38 | 6.63 | 6.92 | +5.17% | 1,772,283 | 1,243,968,672 |
| 2025-02-25 | 6.6 | 6.75 | 6.51 | 6.58 | -3.09% | 847,804 | 559,925,300 |
| 2025-02-24 | 6.7 | 6.88 | 6.45 | 6.79 | +0.15% | 1,278,136 | 852,485,347 |
| 2025-02-21 | 6.69 | 6.88 | 6.51 | 6.78 | +0.59% | 1,306,236 | 877,635,839 |
| 2025-02-20 | 6.73 | 7.03 | 6.63 | 6.74 | -1.46% | 1,250,979 | 851,298,400 |
| 2025-02-19 | 6.64 | 6.89 | 6.57 | 6.84 | +5.07% | 1,546,968 | 1,039,578,073 |
| 2025-02-18 | 6.92 | 7.18 | 6.44 | 6.51 | -8.31% | 1,868,271 | 1,262,559,932 |
| 2025-02-17 | 6.93 | 7.68 | 6.93 | 7.1 | -4.7% | 2,337,097 | 1,687,283,858 |
| 2025-02-14 | 8.12 | 8.67 | 7.41 | 7.45 | -5.46% | 3,761,856 | 3,027,553,063 |
| 2025-02-13 | 6.69 | 7.88 | 6.65 | 7.88 | +19.94% | 2,538,417 | 1,924,611,038 |
| 2025-02-12 | 6.54 | 6.73 | 6.41 | 6.57 | -2.67% | 1,535,089 | 1,009,094,087 |
| 2025-02-11 | 6.5 | 7.05 | 6.2 | 6.75 | +5.3% | 2,370,406 | 1,561,059,734 |
| 2025-02-10 | 5.98 | 6.48 | 5.85 | 6.41 | +5.95% | 1,831,064 | 1,141,363,727 |
| 2025-02-07 | 5.8 | 6.27 | 5.73 | 6.05 | +1.17% | 1,947,115 | 1,160,790,685 |
| 2025-02-06 | 5.68 | 6.14 | 5.61 | 5.98 | +8.33% | 1,839,305 | 1,071,302,881 |
| 2025-02-05 | 5.6 | 5.8 | 5.42 | 5.52 | +4.15% | 1,211,488 | 674,478,433 |
| 2025-01-27 | 5.62 | 5.85 | 5.29 | 5.3 | -3.28% | 1,198,661 | 665,714,927 |
| 2025-01-24 | 5.15 | 5.59 | 5.04 | 5.48 | +6.41% | 1,433,646 | 764,918,205 |
| 2025-01-23 | 5.48 | 5.58 | 5.13 | 5.15 | -3.38% | 1,324,040 | 714,901,689 |
| 2025-01-22 | 5.65 | 5.71 | 5.3 | 5.33 | -10.12% | 1,488,244 | 807,628,156 |
| 2025-01-21 | 5.29 | 6.21 | 5.11 | 5.93 | +12.1% | 2,513,482 | 1,421,801,441 |
| 2025-01-20 | 5.52 | 5.78 | 5.23 | 5.29 | +0.19% | 1,777,359 | 967,056,777 |
| 2025-01-17 | 5.93 | 5.99 | 5.24 | 5.28 | -13.44% | 2,341,684 | 1,296,599,195 |
| 2025-01-16 | 6.15 | 6.88 | 5.97 | 6.1 | -1.45% | 3,319,228 | 2,118,432,718 |
| 2025-01-15 | 6.1 | 6.19 | 5.71 | 6.19 | +19.96% | 2,115,031 | 1,260,814,916 |
| 2025-01-14 | 4.51 | 5.16 | 4.4 | 5.16 | +20% | 1,011,177 | 492,071,202 |
| 2025-01-13 | 4.24 | 4.34 | 4.1 | 4.3 | -0.23% | 485,814 | 205,853,515 |
| 2025-01-10 | 4.55 | 4.65 | 4.3 | 4.31 | -6.1% | 799,155 | 358,074,510 |
| 2025-01-09 | 4.46 | 4.77 | 4.38 | 4.59 | +3.85% | 1,169,938 | 537,726,620 |
| 2025-01-08 | 4.37 | 4.46 | 4.2 | 4.42 | 0% | 788,392 | 342,359,408 |
| 2025-01-07 | 4.22 | 4.42 | 4.13 | 4.42 | +6.51% | 771,325 | 330,726,234 |
| 2025-01-06 | 4.2 | 4.29 | 4.05 | 4.15 | -5.03% | 794,958 | 330,611,071 |
| 2025-01-03 | 4.74 | 4.78 | 4.35 | 4.37 | -7.61% | 660,749 | 296,342,626 |
| 2025-01-02 | 4.72 | 4.87 | 4.6 | 4.73 | -0.21% | 611,952 | 290,477,886 |
| 2024-12-31 | 5.12 | 5.16 | 4.73 | 4.74 | -6.51% | 724,293 | 353,334,602 |
| 2024-12-30 | 5.1 | 5.21 | 4.97 | 5.07 | -1.55% | 650,862 | 329,572,295 |
| 2024-12-27 | 5.25 | 5.4 | 5.14 | 5.15 | -1.72% | 701,275 | 369,729,998 |
| 2024-12-26 | 5.23 | 5.35 | 5.21 | 5.24 | +0.38% | 666,864 | 351,219,532 |
| 2024-12-25 | 5.51 | 5.54 | 5.05 | 5.22 | -5.95% | 983,636 | 512,841,416 |
| 2024-12-24 | 5.74 | 5.82 | 5.43 | 5.55 | -3.98% | 1,042,794 | 578,043,952 |
| 2024-12-23 | 6.45 | 6.49 | 5.7 | 5.78 | -12.56% | 1,373,241 | 820,842,436 |
| 2024-12-20 | 6.43 | 6.78 | 6.3 | 6.61 | -0.15% | 1,218,710 | 800,665,723 |
| 2024-12-19 | 6.29 | 6.89 | 6.29 | 6.62 | +5.25% | 1,470,481 | 973,505,412 |
| 2024-12-18 | 6.24 | 6.48 | 6.16 | 6.29 | -0.32% | 1,070,661 | 678,181,725 |
| 2024-12-17 | 6.41 | 6.83 | 6.22 | 6.31 | -2.92% | 1,224,041 | 798,203,491 |
| 2024-12-16 | 6.82 | 6.97 | 6.39 | 6.5 | -7.14% | 1,598,617 | 1,060,713,069 |
| 2024-12-13 | 6.66 | 7.5 | 6.62 | 7 | +1.89% | 2,342,038 | 1,665,632,423 |
| 2024-12-12 | 7.21 | 7.46 | 6.75 | 6.87 | -8.28% | 2,438,471 | 1,704,865,986 |
| 2024-12-11 | 7.46 | 8.35 | 6.91 | 7.49 | -3.97% | 3,131,185 | 2,326,043,881 |
| 2024-12-10 | 8.8 | 9.33 | 7.61 | 7.8 | -3.23% | 4,046,166 | 3,424,336,369 |
| 2024-12-09 | 7.29 | 8.06 | 6.96 | 8.06 | +19.94% | 4,128,710 | 3,054,236,478 |
| 2024-12-06 | 6.22 | 6.72 | 6.09 | 6.72 | +20% | 2,041,918 | 1,346,651,663 |
| 2024-12-05 | 4.74 | 5.6 | 4.74 | 5.6 | +19.91% | 1,411,735 | 750,418,578 |
| 2024-12-04 | 4.88 | 4.94 | 4.64 | 4.67 | -6.41% | 817,050 | 389,979,278 |
| 2024-12-03 | 4.91 | 5.28 | 4.82 | 4.99 | +1.01% | 1,098,632 | 554,950,542 |
| 2024-12-02 | 4.73 | 5 | 4.65 | 4.94 | +4.44% | 944,206 | 458,459,507 |
| 2024-11-29 | 4.56 | 4.87 | 4.51 | 4.73 | +2.38% | 893,021 | 417,300,970 |
| 2024-11-28 | 4.68 | 4.94 | 4.61 | 4.62 | +1.09% | 897,209 | 426,989,634 |
| 2024-11-27 | 4.32 | 4.57 | 4.18 | 4.57 | +2.7% | 723,923 | 317,501,767 |
| 2024-11-26 | 4.5 | 4.68 | 4.42 | 4.45 | -2.41% | 694,441 | 314,366,593 |
| 2024-11-25 | 4.63 | 4.72 | 4.3 | 4.56 | -2.77% | 978,957 | 437,778,709 |
| 2024-11-22 | 4.82 | 5.19 | 4.61 | 4.69 | -5.63% | 1,295,931 | 639,086,914 |
| 2024-11-21 | 5.21 | 5.39 | 4.95 | 4.97 | -7.45% | 1,649,532 | 846,362,819 |
| 2024-11-20 | 4.95 | 5.84 | 4.85 | 5.37 | +5.29% | 2,309,980 | 1,218,242,756 |
| 2024-11-19 | 4.51 | 5.28 | 4.51 | 5.1 | +3.87% | 2,013,121 | 988,385,291 |
| 2024-11-18 | 5.09 | 5.48 | 4.78 | 4.91 | +3.81% | 2,878,555 | 1,469,603,938 |
| 2024-11-15 | 3.9 | 4.73 | 3.9 | 4.73 | +20.05% | 1,657,480 | 757,306,389 |
| 2024-11-14 | 4.12 | 4.15 | 3.92 | 3.94 | -5.06% | 367,075 | 147,817,000 |
| 2024-11-13 | 4.07 | 4.22 | 4.03 | 4.15 | +1.47% | 437,738 | 181,196,254 |
| 2024-11-12 | 4.27 | 4.32 | 4.01 | 4.09 | -5.76% | 627,264 | 260,084,478 |
| 2024-11-11 | 4.18 | 4.37 | 4.1 | 4.34 | +2.36% | 688,605 | 290,479,293 |
| 2024-11-08 | 4.32 | 4.45 | 4.2 | 4.24 | -5.15% | 980,477 | 424,197,935 |
| 2024-11-07 | 4.2 | 4.59 | 4.12 | 4.47 | +4.44% | 970,111 | 427,145,256 |
| 2024-11-06 | 4.18 | 4.42 | 4.1 | 4.28 | +1.42% | 952,107 | 407,878,528 |
| 2024-11-05 | 4.02 | 4.3 | 4.02 | 4.22 | +3.43% | 906,113 | 373,782,409 |
| 2024-11-04 | 3.75 | 4.4 | 3.74 | 4.08 | +7.94% | 806,648 | 330,268,838 |
| 2024-11-01 | 4.1 | 4.22 | 3.76 | 3.78 | -8.25% | 830,861 | 325,943,489 |
| 2024-10-31 | 3.82 | 4.22 | 3.76 | 4.12 | +7.29% | 949,997 | 384,931,487 |
| 2024-10-30 | 3.73 | 3.89 | 3.66 | 3.84 | +1.59% | 447,252 | 169,221,352 |
| 2024-10-29 | 4.03 | 4.09 | 3.78 | 3.78 | -4.79% | 572,953 | 222,091,329 |
| 2024-10-28 | 3.65 | 3.99 | 3.65 | 3.97 | +7.88% | 723,258 | 279,047,945 |
| 2024-10-25 | 3.63 | 3.77 | 3.63 | 3.68 | -0.81% | 470,633 | 173,666,656 |
| 2024-10-24 | 3.75 | 3.78 | 3.63 | 3.71 | -3.89% | 449,587 | 166,567,084 |
| 2024-10-23 | 4.1 | 4.17 | 3.84 | 3.86 | -3.5% | 710,477 | 278,994,751 |
| 2024-10-22 | 3.8 | 4.14 | 3.8 | 4 | +3.09% | 1,020,787 | 410,472,407 |
| 2024-10-21 | 3.61 | 4 | 3.6 | 3.88 | +5.15% | 991,609 | 373,698,929 |
| 2024-10-18 | 3.65 | 3.79 | 3.47 | 3.69 | +1.1% | 749,292 | 270,907,278 |
| 2024-10-17 | 3.54 | 3.8 | 3.54 | 3.65 | +3.69% | 717,307 | 261,766,525 |
| 2024-10-16 | 3.48 | 3.64 | 3.4 | 3.52 | -0.56% | 495,352 | 175,586,166 |
| 2024-10-15 | 3.42 | 3.69 | 3.36 | 3.54 | +2.31% | 667,691 | 236,621,398 |
| 2024-10-14 | 3.31 | 3.46 | 3.27 | 3.46 | +4.85% | 483,486 | 163,111,238 |
| 2024-10-11 | 3.5 | 3.53 | 3.22 | 3.3 | -7.82% | 591,545 | 197,883,768 |
| 2024-10-10 | 3.56 | 3.76 | 3.5 | 3.58 | +1.99% | 600,706 | 217,202,881 |
| 2024-10-09 | 4.05 | 4.06 | 3.51 | 3.51 | -20.05% | 1,091,130 | 415,290,879 |
| 2024-10-08 | 4.7 | 4.72 | 4.01 | 4.39 | +11.14% | 1,459,601 | 636,861,275 |
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：