股票概览
5.35
-2.19%
-0.12
5.46
开盘价
5.47
最高价
5.28
最低价
114,839
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
5.91
MA10 (10日均线)
6.05
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 | 5.46 | 5.47 | 5.28 | 5.35 | -2.19% | 114,839 | 61,587,822 |
| 2025-03-24 | 5.7 | 5.72 | 5.33 | 5.47 | -4.04% | 207,023 | 113,725,584 |
| 2025-03-21 | 5.87 | 5.9 | 5.7 | 5.7 | -3.72% | 185,992 | 107,394,646 |
| 2025-03-20 | 5.98 | 6.05 | 5.92 | 5.92 | -1% | 136,763 | 81,752,228 |
| 2025-03-19 | 6.01 | 6.08 | 5.93 | 5.98 | -0.83% | 177,502 | 106,193,798 |
| 2025-03-18 | 6.08 | 6.11 | 6 | 6.03 | -0.82% | 195,376 | 117,962,122 |
| 2025-03-17 | 6.14 | 6.18 | 6.03 | 6.08 | -0.98% | 235,574 | 143,509,487 |
| 2025-03-14 | 6.08 | 6.15 | 6.01 | 6.14 | +0.99% | 186,604 | 113,716,253 |
| 2025-03-13 | 6.29 | 6.31 | 6.01 | 6.08 | -3.65% | 285,944 | 174,484,545 |
| 2025-03-12 | 6.25 | 6.4 | 6.15 | 6.31 | +2.27% | 369,537 | 233,259,812 |
| 2025-03-11 | 5.96 | 6.28 | 5.92 | 6.17 | +2.32% | 255,954 | 157,197,763 |
| 2025-03-10 | 6.21 | 6.25 | 6 | 6.03 | -2.9% | 279,328 | 169,259,205 |
| 2025-03-07 | 6.31 | 6.46 | 6.16 | 6.21 | -2.66% | 352,176 | 222,615,440 |
| 2025-03-06 | 6.21 | 6.45 | 6.18 | 6.38 | +2.24% | 433,363 | 274,419,238 |
| 2025-03-05 | 6.06 | 6.33 | 6.05 | 6.24 | +2.8% | 289,915 | 180,092,224 |
| 2025-03-04 | 6 | 6.1 | 5.95 | 6.07 | +0.17% | 211,810 | 128,067,808 |
| 2025-03-03 | 6.16 | 6.33 | 5.95 | 6.06 | -3.5% | 394,811 | 242,982,601 |
| 2025-02-28 | 6.11 | 6.59 | 5.9 | 6.28 | +1.95% | 628,643 | 392,054,973 |
| 2025-02-27 | 6.25 | 6.36 | 6.05 | 6.16 | -2.22% | 299,138 | 185,124,422 |
| 2025-02-26 | 6.3 | 6.44 | 6.21 | 6.3 | -0.16% | 286,110 | 180,105,954 |
| 2025-02-25 | 6.3 | 6.42 | 6.22 | 6.31 | -2.92% | 448,287 | 283,452,875 |
| 2025-02-24 | 6.11 | 6.57 | 6.04 | 6.5 | +5.01% | 636,478 | 403,369,141 |
| 2025-02-21 | 6.06 | 6.27 | 5.96 | 6.19 | +1.48% | 337,707 | 207,617,795 |
| 2025-02-20 | 6.02 | 6.17 | 5.98 | 6.1 | +1.33% | 260,007 | 158,146,732 |
| 2025-02-19 | 5.97 | 6.03 | 5.84 | 6.02 | +2.56% | 172,462 | 102,579,165 |
| 2025-02-18 | 6.16 | 6.21 | 5.84 | 5.87 | -4.86% | 280,609 | 168,615,501 |
| 2025-02-17 | 6.22 | 6.3 | 6.11 | 6.17 | -0.48% | 315,343 | 195,320,530 |
| 2025-02-14 | 5.98 | 6.22 | 5.91 | 6.2 | +2.99% | 336,784 | 205,836,993 |
| 2025-02-13 | 6.08 | 6.13 | 5.91 | 6.02 | -1.15% | 273,634 | 164,479,081 |
| 2025-02-12 | 5.95 | 6.14 | 5.95 | 6.09 | +2.01% | 264,286 | 160,697,141 |
| 2025-02-11 | 6.1 | 6.1 | 5.94 | 5.97 | -2.61% | 228,927 | 137,135,882 |
| 2025-02-10 | 5.86 | 6.13 | 5.8 | 6.13 | +6.06% | 331,272 | 198,199,990 |
| 2025-02-07 | 5.78 | 5.92 | 5.69 | 5.78 | 0% | 287,494 | 167,365,446 |
| 2025-02-06 | 5.63 | 5.78 | 5.49 | 5.78 | +3.77% | 230,126 | 130,211,417 |
| 2025-02-05 | 5.5 | 5.65 | 5.5 | 5.57 | +2.96% | 175,877 | 98,280,793 |
| 2025-01-27 | 5.6 | 5.67 | 5.38 | 5.41 | -2.35% | 130,406 | 71,654,983 |
| 2025-01-24 | 5.33 | 5.56 | 5.31 | 5.54 | +2.97% | 172,197 | 94,337,692 |
| 2025-01-23 | 5.46 | 5.57 | 5.38 | 5.38 | +0.75% | 176,928 | 97,118,092 |
| 2025-01-22 | 5.39 | 5.39 | 5.25 | 5.34 | -1.48% | 109,482 | 58,347,342 |
| 2025-01-21 | 5.56 | 5.59 | 5.29 | 5.42 | -0.91% | 175,843 | 95,290,380 |
| 2025-01-20 | 5.48 | 5.55 | 5.35 | 5.47 | +0.55% | 149,623 | 81,977,877 |
| 2025-01-17 | 5.52 | 5.57 | 5.42 | 5.44 | -2.16% | 158,214 | 86,626,797 |
| 2025-01-16 | 5.54 | 5.73 | 5.52 | 5.56 | +0.72% | 195,125 | 109,235,755 |
| 2025-01-15 | 5.54 | 5.64 | 5.48 | 5.52 | -0.36% | 213,574 | 118,614,996 |
| 2025-01-14 | 5.28 | 5.55 | 5.21 | 5.54 | +6.95% | 245,101 | 132,630,776 |
| 2025-01-13 | 5 | 5.23 | 4.81 | 5.18 | +2.37% | 185,352 | 94,228,345 |
| 2025-01-10 | 5.31 | 5.39 | 5.06 | 5.06 | -5.07% | 174,152 | 91,014,678 |
| 2025-01-09 | 5.28 | 5.39 | 5.23 | 5.33 | +1.91% | 192,617 | 102,601,624 |
| 2025-01-08 | 5.18 | 5.29 | 5.02 | 5.23 | +0.97% | 229,827 | 119,255,694 |
| 2025-01-07 | 5.19 | 5.19 | 5.01 | 5.18 | +4.86% | 175,974 | 89,663,721 |
| 2025-01-06 | 5.03 | 5.08 | 4.8 | 4.94 | -1.79% | 160,999 | 79,516,214 |
| 2025-01-03 | 5.4 | 5.44 | 5 | 5.03 | -6.51% | 216,426 | 111,826,424 |
| 2025-01-02 | 5.41 | 5.58 | 5.26 | 5.38 | -0.19% | 198,036 | 107,649,833 |
| 2024-12-31 | 5.67 | 5.7 | 5.39 | 5.39 | -4.09% | 216,093 | 119,143,503 |
| 2024-12-30 | 5.85 | 5.89 | 5.51 | 5.62 | -3.93% | 232,807 | 131,237,593 |
| 2024-12-27 | 5.84 | 6.09 | 5.67 | 5.85 | +1.74% | 276,919 | 163,753,680 |
| 2024-12-26 | 5.8 | 5.89 | 5.67 | 5.75 | +0.88% | 225,420 | 130,648,133 |
| 2024-12-25 | 5.9 | 5.95 | 5.5 | 5.7 | -3.88% | 338,454 | 191,666,329 |
| 2024-12-24 | 6.16 | 6.24 | 5.8 | 5.93 | -3.73% | 366,524 | 217,700,668 |
| 2024-12-23 | 6.82 | 6.86 | 6.12 | 6.16 | -10.33% | 530,820 | 338,034,968 |
| 2024-12-20 | 6.86 | 7.04 | 6.77 | 6.87 | -0.15% | 351,776 | 243,056,841 |
| 2024-12-19 | 7.01 | 7.18 | 6.77 | 6.88 | -3.64% | 413,508 | 285,686,793 |
| 2024-12-18 | 6.71 | 7.44 | 6.52 | 7.14 | +5.15% | 635,354 | 445,048,347 |
| 2024-12-17 | 7.45 | 7.54 | 6.77 | 6.79 | -10.3% | 689,472 | 481,873,869 |
| 2024-12-16 | 7.98 | 8.12 | 7.4 | 7.57 | -5.14% | 1,013,597 | 772,263,022 |
| 2024-12-13 | 7.14 | 8.71 | 7.09 | 7.98 | +9.92% | 1,552,527 | 1,250,314,945 |
| 2024-12-12 | 7.38 | 7.45 | 7.15 | 7.26 | -1.89% | 532,983 | 386,655,680 |
| 2024-12-11 | 7.01 | 7.42 | 6.96 | 7.4 | +4.67% | 666,468 | 484,125,561 |
| 2024-12-10 | 7.32 | 7.39 | 7.05 | 7.07 | -0.14% | 468,058 | 336,408,335 |
| 2024-12-09 | 7.2 | 7.27 | 6.88 | 7.08 | -1.39% | 439,585 | 311,295,118 |
| 2024-12-06 | 7.03 | 7.3 | 6.97 | 7.18 | +2.13% | 664,056 | 476,048,313 |
| 2024-12-05 | 6.65 | 7.15 | 6.65 | 7.03 | +5.24% | 530,110 | 366,701,882 |
| 2024-12-04 | 6.93 | 6.97 | 6.66 | 6.68 | -5.65% | 483,333 | 328,677,617 |
| 2024-12-03 | 7.02 | 7.36 | 6.99 | 7.08 | +3.81% | 759,316 | 540,988,820 |
| 2024-12-02 | 6.71 | 6.89 | 6.67 | 6.82 | +1.49% | 459,649 | 311,295,798 |
| 2024-11-29 | 6.66 | 6.82 | 6.41 | 6.72 | -0.88% | 593,316 | 392,899,837 |
| 2024-11-28 | 7.03 | 7.4 | 6.67 | 6.78 | -4.91% | 703,849 | 489,845,285 |
| 2024-11-27 | 6.6 | 7.17 | 6.58 | 7.13 | +4.24% | 661,267 | 463,391,207 |
| 2024-11-26 | 7.37 | 7.42 | 6.81 | 6.84 | -10.47% | 761,207 | 542,078,614 |
| 2024-11-25 | 7.32 | 7.78 | 6.68 | 7.64 | +4.66% | 1,174,420 | 848,804,740 |
| 2024-11-22 | 7.02 | 7.88 | 6.85 | 7.3 | +1.25% | 1,311,968 | 963,422,042 |
| 2024-11-21 | 7.17 | 7.9 | 7.01 | 7.21 | +1.69% | 1,418,801 | 1,053,182,134 |
| 2024-11-20 | 7.24 | 7.46 | 6.87 | 7.09 | +6.62% | 1,505,736 | 1,073,320,618 |
| 2024-11-19 | 5.7 | 6.65 | 5.43 | 6.65 | +20.04% | 855,504 | 535,722,023 |
| 2024-11-18 | 6.14 | 6.15 | 5.45 | 5.54 | -9.33% | 474,296 | 268,444,229 |
| 2024-11-15 | 6.1 | 6.55 | 6.1 | 6.11 | -2.4% | 557,395 | 353,347,451 |
| 2024-11-14 | 6.5 | 6.99 | 6.24 | 6.26 | -2.49% | 822,151 | 545,849,298 |
| 2024-11-13 | 6.15 | 6.44 | 6.14 | 6.42 | +3.22% | 365,888 | 231,361,314 |
| 2024-11-12 | 6.45 | 6.48 | 6.14 | 6.22 | -3.42% | 288,413 | 181,418,383 |
| 2024-11-11 | 6.18 | 6.44 | 6.18 | 6.44 | +3.37% | 289,217 | 183,648,329 |
| 2024-11-08 | 6.39 | 6.42 | 6.2 | 6.23 | -1.11% | 302,136 | 190,618,029 |
| 2024-11-07 | 6.06 | 6.3 | 6.02 | 6.3 | +3.28% | 365,703 | 226,999,829 |
| 2024-11-06 | 6.13 | 6.29 | 6.06 | 6.1 | -1.29% | 337,690 | 208,095,101 |
| 2024-11-05 | 6 | 6.2 | 5.9 | 6.18 | +5.82% | 352,769 | 214,418,133 |
| 2024-11-04 | 5.64 | 5.84 | 5.64 | 5.84 | +3.18% | 144,488 | 83,350,923 |
| 2024-11-01 | 6.06 | 6.14 | 5.65 | 5.66 | -7.36% | 341,461 | 199,134,595 |
| 2024-10-31 | 6.16 | 6.22 | 6.06 | 6.11 | -0.65% | 311,782 | 191,554,330 |
| 2024-10-30 | 6.22 | 6.32 | 6.04 | 6.15 | -2.54% | 344,064 | 211,567,383 |
| 2024-10-29 | 6.36 | 6.43 | 6.04 | 6.31 | -0.47% | 544,695 | 339,064,461 |
| 2024-10-28 | 6.15 | 6.35 | 6.15 | 6.34 | +1.28% | 439,512 | 276,363,719 |
| 2024-10-25 | 6.07 | 6.37 | 5.97 | 6.26 | +5.39% | 479,333 | 295,393,917 |
| 2024-10-24 | 5.86 | 6.06 | 5.8 | 5.94 | +0.51% | 212,475 | 126,014,919 |
| 2024-10-23 | 6.07 | 6.11 | 5.84 | 5.91 | -4.06% | 390,973 | 234,346,036 |
| 2024-10-22 | 6.17 | 6.38 | 6.08 | 6.16 | -1.91% | 501,435 | 311,316,343 |
| 2024-10-21 | 5.88 | 6.45 | 5.88 | 6.28 | +3.63% | 625,851 | 387,597,506 |
| 2024-10-18 | 5.99 | 6.35 | 5.75 | 6.06 | +5.76% | 692,035 | 419,480,492 |
| 2024-10-17 | 5.53 | 6.18 | 5.53 | 5.73 | +3.24% | 438,340 | 256,030,198 |
| 2024-10-16 | 5.33 | 5.6 | 5.3 | 5.55 | +1.46% | 205,939 | 113,275,774 |
| 2024-10-15 | 5.48 | 5.78 | 5.41 | 5.47 | -1.44% | 305,464 | 171,444,553 |
| 2024-10-14 | 5.4 | 5.56 | 5.26 | 5.55 | +4.72% | 275,168 | 149,194,557 |
| 2024-10-11 | 5.53 | 5.64 | 5.21 | 5.3 | -7.18% | 323,477 | 174,697,452 |
| 2024-10-10 | 6 | 6.06 | 5.65 | 5.71 | +1.96% | 386,354 | 225,282,248 |
| 2024-10-09 | 6.47 | 6.47 | 5.6 | 5.6 | -17.28% | 597,470 | 360,099,523 |
| 2024-10-08 | 6.81 | 6.81 | 6.01 | 6.77 | +18.36% | 754,500 | 490,775,082 |
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：