股票概览
4.41
-19.96%
-1.1
4.41
开盘价
4.41
最高价
4.41
最低价
79,733
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.66
MA10 (10日均线)
5.84
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 | 4.41 | 4.41 | 4.41 | 4.41 | -19.96% | 79,733 | 35,162,253 |
| 2025-03-21 | 5.61 | 5.65 | 5.5 | 5.51 | -2.13% | 132,075 | 73,397,029 |
| 2025-03-20 | 5.62 | 5.67 | 5.54 | 5.63 | 0% | 138,935 | 77,936,098 |
| 2025-03-19 | 5.82 | 5.82 | 5.57 | 5.63 | -3.43% | 211,675 | 119,638,448 |
| 2025-03-18 | 5.89 | 5.93 | 5.78 | 5.83 | -1.19% | 163,629 | 95,190,316 |
| 2025-03-17 | 6 | 6.05 | 5.89 | 5.9 | -1.67% | 205,958 | 122,689,354 |
| 2025-03-14 | 5.78 | 6.18 | 5.78 | 6 | +3.99% | 293,229 | 176,573,009 |
| 2025-03-13 | 5.98 | 5.98 | 5.71 | 5.77 | -3.67% | 170,599 | 99,144,014 |
| 2025-03-12 | 5.94 | 6.05 | 5.86 | 5.99 | +1.18% | 196,672 | 117,445,198 |
| 2025-03-11 | 5.8 | 5.94 | 5.73 | 5.92 | +0.34% | 146,782 | 85,644,292 |
| 2025-03-10 | 5.98 | 5.98 | 5.84 | 5.9 | -1.34% | 130,432 | 76,855,992 |
| 2025-03-07 | 6.1 | 6.2 | 5.94 | 5.98 | -2.13% | 238,965 | 144,555,980 |
| 2025-03-06 | 5.86 | 6.17 | 5.84 | 6.11 | +3.74% | 329,321 | 198,605,147 |
| 2025-03-05 | 5.96 | 6.12 | 5.82 | 5.89 | -1.17% | 179,722 | 106,220,434 |
| 2025-03-04 | 6.05 | 6.08 | 5.85 | 5.96 | 0% | 196,844 | 117,019,901 |
| 2025-03-03 | 5.82 | 6.06 | 5.7 | 5.96 | +2.23% | 257,886 | 152,466,326 |
| 2025-02-28 | 6.21 | 6.22 | 5.8 | 5.83 | -6.42% | 368,382 | 220,029,700 |
| 2025-02-27 | 6.2 | 6.51 | 6.12 | 6.23 | +0.97% | 512,872 | 323,011,325 |
| 2025-02-26 | 6.13 | 6.24 | 6.07 | 6.17 | -0.16% | 411,804 | 253,264,208 |
| 2025-02-25 | 6.58 | 6.6 | 6.13 | 6.18 | -5.36% | 766,803 | 481,148,048 |
| 2025-02-24 | 5.52 | 6.53 | 5.52 | 6.53 | +20.04% | 726,204 | 456,395,942 |
| 2025-02-21 | 5.44 | 5.49 | 5.33 | 5.44 | -0.73% | 134,241 | 72,706,140 |
| 2025-02-20 | 5.42 | 5.53 | 5.39 | 5.48 | +1.11% | 102,404 | 55,824,348 |
| 2025-02-19 | 5.4 | 5.42 | 5.33 | 5.42 | +0.37% | 91,611 | 49,437,235 |
| 2025-02-18 | 5.66 | 5.66 | 5.38 | 5.4 | -3.91% | 133,474 | 73,575,542 |
| 2025-02-17 | 5.5 | 5.69 | 5.43 | 5.62 | +2.18% | 139,668 | 78,090,766 |
| 2025-02-14 | 5.58 | 5.62 | 5.48 | 5.5 | -1.79% | 123,505 | 68,476,059 |
| 2025-02-13 | 5.67 | 5.74 | 5.58 | 5.6 | -1.93% | 149,273 | 84,227,290 |
| 2025-02-12 | 5.58 | 5.87 | 5.52 | 5.71 | +3.07% | 209,847 | 119,955,478 |
| 2025-02-11 | 5.74 | 5.74 | 5.51 | 5.54 | -2.64% | 140,936 | 78,217,956 |
| 2025-02-10 | 5.45 | 5.7 | 5.45 | 5.69 | +3.64% | 165,328 | 92,667,665 |
| 2025-02-07 | 5.36 | 5.53 | 5.35 | 5.49 | +2.62% | 178,088 | 97,261,834 |
| 2025-02-06 | 5.39 | 5.39 | 5.17 | 5.35 | 0% | 117,961 | 62,136,960 |
| 2025-02-05 | 5.35 | 5.42 | 5.26 | 5.35 | +0.94% | 80,627 | 43,101,972 |
| 2025-01-27 | 5.33 | 5.38 | 5.23 | 5.3 | +1.15% | 74,755 | 39,679,638 |
| 2025-01-24 | 5.27 | 5.27 | 5.14 | 5.24 | -0.38% | 79,473 | 41,469,955 |
| 2025-01-23 | 5.35 | 5.46 | 5.26 | 5.26 | -0.75% | 84,363 | 45,326,805 |
| 2025-01-22 | 5.22 | 5.3 | 5.15 | 5.3 | +0.95% | 65,345 | 34,254,213 |
| 2025-01-21 | 5.46 | 5.46 | 5.22 | 5.25 | -2.96% | 112,498 | 59,521,606 |
| 2025-01-20 | 5.54 | 5.56 | 5.36 | 5.41 | -0.92% | 90,319 | 49,239,898 |
| 2025-01-17 | 5.71 | 5.73 | 5.44 | 5.46 | -1.97% | 121,621 | 67,167,478 |
| 2025-01-16 | 5.52 | 5.6 | 5.48 | 5.57 | +1.64% | 91,898 | 50,996,387 |
| 2025-01-15 | 5.48 | 5.57 | 5.39 | 5.48 | +0.18% | 106,429 | 58,343,266 |
| 2025-01-14 | 5.25 | 5.48 | 5.25 | 5.47 | +4.79% | 121,329 | 65,433,495 |
| 2025-01-13 | 5.06 | 5.27 | 5 | 5.22 | +0.19% | 84,938 | 43,671,733 |
| 2025-01-10 | 5.41 | 5.54 | 5.21 | 5.21 | -3.34% | 139,726 | 75,076,863 |
| 2025-01-09 | 5.25 | 5.44 | 5.24 | 5.39 | +1.7% | 111,096 | 59,761,901 |
| 2025-01-08 | 5.37 | 5.42 | 5.15 | 5.3 | +0.95% | 146,603 | 77,712,163 |
| 2025-01-07 | 5.1 | 5.25 | 5.09 | 5.25 | +2.94% | 84,824 | 43,779,698 |
| 2025-01-06 | 5.09 | 5.19 | 4.91 | 5.1 | -1.54% | 112,411 | 56,947,066 |
| 2025-01-03 | 5.56 | 5.6 | 5.18 | 5.18 | -7.17% | 175,203 | 92,873,477 |
| 2025-01-02 | 5.51 | 5.79 | 5.43 | 5.58 | +1.09% | 162,778 | 91,308,785 |
| 2024-12-31 | 5.73 | 5.93 | 5.52 | 5.52 | -1.25% | 192,801 | 109,944,390 |
| 2024-12-30 | 5.79 | 5.83 | 5.54 | 5.59 | -3.12% | 113,404 | 63,687,651 |
| 2024-12-27 | 5.57 | 5.85 | 5.56 | 5.77 | +3.59% | 151,675 | 87,314,056 |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.57 | +0.72% | 104,909 | 58,375,326 |
| 2024-12-25 | 5.71 | 5.75 | 5.39 | 5.53 | -3.83% | 181,096 | 99,655,403 |
| 2024-12-24 | 5.8 | 5.86 | 5.61 | 5.75 | -0.86% | 148,595 | 84,858,078 |
| 2024-12-23 | 6.39 | 6.39 | 5.79 | 5.8 | -8.66% | 272,346 | 162,134,814 |
| 2024-12-20 | 6.42 | 6.61 | 6.35 | 6.35 | -1.09% | 172,334 | 111,915,830 |
| 2024-12-19 | 6.39 | 6.47 | 6.28 | 6.42 | +0.16% | 133,387 | 84,995,715 |
| 2024-12-18 | 6.6 | 6.61 | 6.39 | 6.41 | -2.44% | 162,057 | 104,913,397 |
| 2024-12-17 | 7.03 | 7.07 | 6.56 | 6.57 | -6.81% | 247,484 | 166,078,699 |
| 2024-12-16 | 7.3 | 7.34 | 6.97 | 7.05 | -2.76% | 213,354 | 151,964,790 |
| 2024-12-13 | 7.43 | 7.52 | 7.2 | 7.25 | -4.48% | 308,090 | 226,132,415 |
| 2024-12-12 | 7.4 | 7.65 | 7.26 | 7.59 | +2.57% | 476,359 | 358,652,038 |
| 2024-12-11 | 6.96 | 7.44 | 6.93 | 7.4 | +6.02% | 428,342 | 310,203,218 |
| 2024-12-10 | 7.12 | 7.23 | 6.95 | 6.98 | +0.72% | 262,937 | 187,203,874 |
| 2024-12-09 | 7.08 | 7.16 | 6.85 | 6.93 | -2.67% | 184,944 | 129,233,907 |
| 2024-12-06 | 6.99 | 7.18 | 6.94 | 7.12 | +1.71% | 187,238 | 132,881,282 |
| 2024-12-05 | 6.83 | 7.01 | 6.79 | 7 | +1.6% | 149,789 | 103,847,350 |
| 2024-12-04 | 7.14 | 7.22 | 6.84 | 6.89 | -3.23% | 192,320 | 134,918,851 |
| 2024-12-03 | 7.22 | 7.26 | 7.05 | 7.12 | -2.33% | 214,333 | 152,944,388 |
| 2024-12-02 | 7.25 | 7.42 | 7.1 | 7.29 | +3.4% | 296,251 | 214,915,181 |
| 2024-11-29 | 6.86 | 7.09 | 6.81 | 7.05 | +2.03% | 255,644 | 178,532,058 |
| 2024-11-28 | 6.78 | 7.12 | 6.75 | 6.91 | +1.77% | 278,292 | 192,894,902 |
| 2024-11-27 | 6.69 | 6.79 | 6.44 | 6.79 | +1.04% | 191,131 | 126,326,727 |
| 2024-11-26 | 6.75 | 6.97 | 6.68 | 6.72 | -0.74% | 207,271 | 141,015,467 |
| 2024-11-25 | 6.82 | 6.94 | 6.52 | 6.77 | -2.45% | 258,620 | 172,960,778 |
| 2024-11-22 | 6.99 | 7.29 | 6.89 | 6.94 | -0.57% | 330,844 | 235,175,408 |
| 2024-11-21 | 7.11 | 7.12 | 6.9 | 6.98 | -2.1% | 202,019 | 141,458,416 |
| 2024-11-20 | 7.04 | 7.21 | 6.98 | 7.13 | +0.14% | 262,942 | 187,002,579 |
| 2024-11-19 | 6.95 | 7.24 | 6.91 | 7.12 | +2.45% | 203,589 | 143,720,270 |
| 2024-11-18 | 7.28 | 7.39 | 6.8 | 6.95 | -4.53% | 246,791 | 172,439,330 |
| 2024-11-15 | 7.5 | 7.65 | 7.26 | 7.28 | -4.08% | 250,923 | 187,255,890 |
| 2024-11-14 | 7.86 | 7.97 | 7.57 | 7.59 | -4.89% | 258,102 | 199,861,637 |
| 2024-11-13 | 8.05 | 8.15 | 7.57 | 7.98 | +1.66% | 336,335 | 265,019,160 |
| 2024-11-12 | 8.12 | 8.41 | 7.81 | 7.85 | -3.33% | 358,358 | 289,553,632 |
| 2024-11-11 | 8 | 8.17 | 7.82 | 8.12 | -0.85% | 448,847 | 359,130,023 |
| 2024-11-08 | 8.65 | 8.85 | 8.14 | 8.19 | -6.19% | 666,897 | 563,152,946 |
| 2024-11-07 | 8 | 9.08 | 7.8 | 8.73 | +6.46% | 898,894 | 755,084,715 |
| 2024-11-06 | 7.51 | 8.66 | 7.23 | 8.2 | +6.77% | 933,495 | 738,694,651 |
| 2024-11-05 | 7.54 | 7.71 | 7.33 | 7.68 | +1.05% | 737,401 | 552,524,437 |
| 2024-11-04 | 7.65 | 8.1 | 7.03 | 7.6 | -6.17% | 832,512 | 628,169,534 |
| 2024-11-01 | 7.67 | 8.68 | 7.67 | 8.1 | +8.29% | 1,243,806 | 1,017,387,857 |
| 2024-10-31 | 8.03 | 8.21 | 7.38 | 7.48 | +2.47% | 1,433,779 | 1,108,272,899 |
| 2024-10-30 | 6.06 | 7.3 | 6.06 | 7.3 | +20.07% | 359,775 | 252,647,905 |
| 2024-10-29 | 6.41 | 6.75 | 6.06 | 6.08 | -5.44% | 572,216 | 366,242,751 |
| 2024-10-28 | 5.91 | 6.5 | 5.91 | 6.43 | +7.89% | 571,620 | 361,741,519 |
| 2024-10-25 | 5.81 | 6.09 | 5.81 | 5.96 | +1.71% | 251,487 | 150,258,096 |
| 2024-10-24 | 6.02 | 6.09 | 5.8 | 5.86 | -2.66% | 276,453 | 163,534,460 |
| 2024-10-23 | 6.03 | 6.36 | 6.01 | 6.02 | -2.27% | 427,955 | 263,247,292 |
| 2024-10-22 | 6.06 | 6.3 | 5.96 | 6.16 | +2.67% | 483,373 | 296,339,928 |
| 2024-10-21 | 5.82 | 6.06 | 5.79 | 6 | +3.63% | 421,853 | 250,790,667 |
| 2024-10-18 | 5.81 | 5.93 | 5.65 | 5.79 | -0.52% | 427,235 | 246,527,674 |
| 2024-10-17 | 6.08 | 6.2 | 5.78 | 5.82 | -3.16% | 437,198 | 258,749,756 |
| 2024-10-16 | 5.75 | 6.28 | 5.51 | 6.01 | +4.34% | 597,704 | 354,931,239 |
| 2024-10-15 | 5.46 | 6.2 | 5.35 | 5.76 | +5.11% | 547,556 | 317,990,341 |
| 2024-10-14 | 5.36 | 5.49 | 5.28 | 5.48 | +3.4% | 202,218 | 109,344,036 |
| 2024-10-11 | 5.57 | 5.57 | 5.24 | 5.3 | -4.85% | 257,913 | 139,161,351 |
| 2024-10-10 | 5.64 | 5.86 | 5.47 | 5.57 | +0.18% | 331,646 | 187,725,176 |
| 2024-10-09 | 6.33 | 6.48 | 5.55 | 5.56 | -17.38% | 573,410 | 340,098,730 |
| 2024-10-08 | 7.18 | 7.29 | 6.12 | 6.73 | +9.97% | 797,947 | 527,627,415 |
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：