股票概览
4.68
-20%
-1.17
4.68
开盘价
4.68
最高价
4.68
最低价
23,471
成交量
数据更新至: 2025-03-25
技术指标
5.81
MA5 (5日均线)
6.04
MA10 (10日均线)
6.28
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 | 4.68 | 4.68 | 4.68 | 4.68 | -20% | 23,471 | 10,984,428 |
| 2025-03-21 | 6.1 | 6.12 | 5.85 | 5.85 | -3.94% | 275,507 | 164,574,651 |
| 2025-03-20 | 6.11 | 6.17 | 6.09 | 6.09 | -0.81% | 191,336 | 117,127,576 |
| 2025-03-19 | 6.25 | 6.25 | 6.13 | 6.14 | -2.38% | 208,537 | 128,842,684 |
| 2025-03-18 | 6.32 | 6.41 | 6.25 | 6.29 | 0% | 234,727 | 148,529,725 |
| 2025-03-17 | 6.24 | 6.37 | 6.2 | 6.29 | +0.96% | 232,698 | 146,492,454 |
| 2025-03-14 | 6.18 | 6.25 | 6.09 | 6.23 | +0.81% | 252,399 | 156,377,673 |
| 2025-03-13 | 6.3 | 6.34 | 6.09 | 6.18 | -2.37% | 279,286 | 172,764,543 |
| 2025-03-12 | 6.31 | 6.44 | 6.21 | 6.33 | +0.96% | 298,522 | 189,617,715 |
| 2025-03-11 | 6.25 | 6.29 | 6.17 | 6.27 | -1.26% | 268,135 | 166,912,122 |
| 2025-03-10 | 6.3 | 6.45 | 6.28 | 6.35 | +0.79% | 219,590 | 139,579,045 |
| 2025-03-07 | 6.39 | 6.53 | 6.26 | 6.3 | -2.17% | 382,399 | 244,347,865 |
| 2025-03-06 | 6.44 | 6.5 | 6.31 | 6.44 | +0.78% | 397,970 | 256,053,536 |
| 2025-03-05 | 6.59 | 6.61 | 6.31 | 6.39 | -4.05% | 457,732 | 293,340,533 |
| 2025-03-04 | 6.73 | 6.74 | 6.54 | 6.66 | -3.2% | 530,194 | 349,952,754 |
| 2025-03-03 | 6.56 | 7.07 | 6.56 | 6.88 | +5.2% | 814,627 | 559,687,311 |
| 2025-02-28 | 6.6 | 6.96 | 6.5 | 6.54 | -1.65% | 694,137 | 466,084,838 |
| 2025-02-27 | 6.8 | 6.84 | 6.53 | 6.65 | -1.77% | 608,179 | 405,860,014 |
| 2025-02-26 | 6.27 | 6.85 | 6.26 | 6.77 | +7.8% | 955,583 | 633,373,522 |
| 2025-02-25 | 6.24 | 6.4 | 6.12 | 6.28 | -0.63% | 389,910 | 245,025,886 |
| 2025-02-24 | 6.18 | 6.42 | 6.07 | 6.32 | +1.77% | 515,619 | 321,779,403 |
| 2025-02-21 | 6.13 | 6.22 | 6.04 | 6.21 | +1.14% | 398,350 | 245,086,563 |
| 2025-02-20 | 6.09 | 6.2 | 6 | 6.14 | +0.33% | 405,935 | 247,370,144 |
| 2025-02-19 | 6.24 | 6.26 | 6.01 | 6.12 | +0.33% | 442,159 | 269,507,085 |
| 2025-02-18 | 6.03 | 6.33 | 5.96 | 6.1 | +1.5% | 619,941 | 383,367,445 |
| 2025-02-17 | 6.07 | 6.14 | 5.95 | 6.01 | -0.5% | 250,266 | 150,458,425 |
| 2025-02-14 | 6.02 | 6.16 | 5.98 | 6.04 | +0.33% | 257,344 | 156,365,821 |
| 2025-02-13 | 6.07 | 6.13 | 6.01 | 6.02 | -0.82% | 299,755 | 182,034,797 |
| 2025-02-12 | 5.85 | 6.14 | 5.84 | 6.07 | +3.06% | 374,408 | 225,871,037 |
| 2025-02-11 | 5.97 | 5.98 | 5.82 | 5.89 | -1.17% | 220,108 | 129,374,383 |
| 2025-02-10 | 5.9 | 5.98 | 5.86 | 5.96 | +0.51% | 251,831 | 149,352,633 |
| 2025-02-07 | 5.82 | 5.97 | 5.81 | 5.93 | +1.19% | 302,275 | 178,514,630 |
| 2025-02-06 | 5.68 | 5.86 | 5.63 | 5.86 | +2.81% | 277,667 | 160,806,262 |
| 2025-02-05 | 5.75 | 5.8 | 5.64 | 5.7 | 0% | 172,507 | 98,546,628 |
| 2025-01-27 | 5.74 | 5.86 | 5.67 | 5.7 | -0.52% | 153,669 | 88,356,454 |
| 2025-01-24 | 5.76 | 5.78 | 5.63 | 5.73 | -0.17% | 238,812 | 136,254,104 |
| 2025-01-23 | 5.84 | 5.91 | 5.74 | 5.74 | -0.17% | 347,552 | 201,568,562 |
| 2025-01-22 | 5.54 | 6.1 | 5.52 | 5.75 | +4.93% | 592,708 | 344,882,696 |
| 2025-01-21 | 5.67 | 5.72 | 5.41 | 5.48 | -2.84% | 246,661 | 135,450,798 |
| 2025-01-20 | 5.5 | 5.84 | 5.44 | 5.64 | +3.87% | 407,476 | 229,617,361 |
| 2025-01-17 | 5.48 | 5.51 | 5.37 | 5.43 | -0.91% | 162,104 | 88,169,472 |
| 2025-01-16 | 5.44 | 5.6 | 5.36 | 5.48 | +1.67% | 269,851 | 148,817,385 |
| 2025-01-15 | 5.45 | 5.49 | 5.35 | 5.39 | -1.1% | 153,689 | 83,164,487 |
| 2025-01-14 | 5.27 | 5.46 | 5.18 | 5.45 | +5.62% | 216,391 | 115,924,763 |
| 2025-01-13 | 5.1 | 5.22 | 5 | 5.16 | +0.19% | 121,653 | 62,428,603 |
| 2025-01-10 | 5.41 | 5.45 | 5.1 | 5.15 | -4.81% | 165,593 | 87,598,210 |
| 2025-01-09 | 5.31 | 5.45 | 5.29 | 5.41 | +1.31% | 172,378 | 93,179,293 |
| 2025-01-08 | 5.42 | 5.42 | 5.14 | 5.34 | -1.48% | 185,551 | 98,452,436 |
| 2025-01-07 | 5.3 | 5.43 | 5.26 | 5.42 | +2.85% | 181,721 | 96,979,213 |
| 2025-01-06 | 5.27 | 5.43 | 5.03 | 5.27 | +0.57% | 219,139 | 115,141,226 |
| 2025-01-03 | 5.66 | 5.7 | 5.23 | 5.24 | -7.09% | 278,031 | 150,100,367 |
| 2025-01-02 | 5.77 | 5.89 | 5.57 | 5.64 | -2.25% | 228,927 | 131,122,337 |
| 2024-12-31 | 5.92 | 6 | 5.75 | 5.77 | -2.53% | 164,782 | 96,311,338 |
| 2024-12-30 | 6.08 | 6.1 | 5.9 | 5.92 | -2.95% | 213,274 | 126,804,690 |
| 2024-12-27 | 5.9 | 6.3 | 5.86 | 6.1 | +3.57% | 323,556 | 198,267,254 |
| 2024-12-26 | 5.9 | 5.98 | 5.87 | 5.89 | +0.34% | 146,237 | 86,613,501 |
| 2024-12-25 | 6.13 | 6.17 | 5.81 | 5.87 | -3.93% | 232,202 | 137,096,750 |
| 2024-12-24 | 6.07 | 6.24 | 6.03 | 6.11 | +0.66% | 199,387 | 122,147,252 |
| 2024-12-23 | 6.41 | 6.45 | 6.07 | 6.07 | -5.89% | 305,624 | 189,629,805 |
| 2024-12-20 | 6.41 | 6.5 | 6.35 | 6.45 | +0.78% | 204,745 | 131,834,586 |
| 2024-12-19 | 6.38 | 6.43 | 6.27 | 6.4 | -0.31% | 203,053 | 128,868,192 |
| 2024-12-18 | 6.42 | 6.5 | 6.3 | 6.42 | 0% | 212,156 | 136,325,880 |
| 2024-12-17 | 6.64 | 6.68 | 6.38 | 6.42 | -3.31% | 285,241 | 185,070,911 |
| 2024-12-16 | 6.65 | 6.77 | 6.6 | 6.64 | -0.75% | 284,016 | 189,655,924 |
| 2024-12-13 | 6.9 | 6.91 | 6.69 | 6.69 | -3.74% | 504,694 | 342,401,489 |
| 2024-12-12 | 7 | 7.03 | 6.83 | 6.95 | -0.71% | 419,859 | 290,667,038 |
| 2024-12-11 | 7.05 | 7.13 | 6.96 | 7 | -0.99% | 409,979 | 287,608,615 |
| 2024-12-10 | 7.35 | 7.53 | 7.03 | 7.07 | -1.94% | 737,225 | 533,660,757 |
| 2024-12-09 | 7.08 | 7.47 | 6.94 | 7.21 | +1.84% | 709,259 | 510,495,419 |
| 2024-12-06 | 7.11 | 7.15 | 6.92 | 7.08 | -0.42% | 499,273 | 351,413,081 |
| 2024-12-05 | 7.02 | 7.24 | 6.99 | 7.11 | +0.14% | 489,287 | 347,909,900 |
| 2024-12-04 | 7.13 | 7.31 | 6.94 | 7.1 | -0.14% | 762,558 | 542,843,530 |
| 2024-12-03 | 7.18 | 7.3 | 6.93 | 7.11 | -0.7% | 762,987 | 539,929,559 |
| 2024-12-02 | 6.69 | 7.25 | 6.67 | 7.16 | +6.55% | 1,019,541 | 717,554,005 |
| 2024-11-29 | 6.61 | 6.8 | 6.49 | 6.72 | +0.9% | 570,084 | 379,822,440 |
| 2024-11-28 | 6.78 | 7.05 | 6.65 | 6.66 | -1.33% | 663,680 | 450,991,269 |
| 2024-11-27 | 6.52 | 6.77 | 6.37 | 6.75 | +1.81% | 709,309 | 465,379,257 |
| 2024-11-26 | 7 | 7.07 | 6.57 | 6.63 | -5.29% | 826,872 | 558,279,863 |
| 2024-11-25 | 7.08 | 7.33 | 6.79 | 7 | -3.45% | 1,164,757 | 816,531,334 |
| 2024-11-22 | 7.9 | 7.98 | 7.22 | 7.25 | -9.15% | 1,801,444 | 1,351,220,188 |
| 2024-11-21 | 7.55 | 8.26 | 7.46 | 7.98 | +10.07% | 2,726,426 | 2,148,377,806 |
| 2024-11-20 | 6.08 | 7.25 | 6.02 | 7.25 | +20.03% | 2,067,355 | 1,453,122,619 |
| 2024-11-19 | 5.8 | 6.05 | 5.74 | 6.04 | +4.32% | 289,343 | 170,421,160 |
| 2024-11-18 | 6.1 | 6.2 | 5.73 | 5.79 | -5.24% | 361,082 | 212,948,673 |
| 2024-11-15 | 6.25 | 6.4 | 6.07 | 6.11 | -2.24% | 333,249 | 208,251,498 |
| 2024-11-14 | 6.55 | 6.63 | 6.25 | 6.25 | -4.58% | 358,936 | 229,891,400 |
| 2024-11-13 | 6.45 | 6.65 | 6.3 | 6.55 | +1.08% | 500,482 | 324,730,415 |
| 2024-11-12 | 6.8 | 6.8 | 6.41 | 6.48 | -3.28% | 634,034 | 417,905,280 |
| 2024-11-11 | 6.3 | 6.83 | 6.28 | 6.7 | +7.2% | 745,649 | 491,461,616 |
| 2024-11-08 | 6.4 | 6.65 | 6.22 | 6.25 | -0.64% | 618,899 | 396,387,178 |
| 2024-11-07 | 6.07 | 6.31 | 6.02 | 6.29 | +3.45% | 556,133 | 345,426,675 |
| 2024-11-06 | 5.98 | 6.31 | 5.98 | 6.08 | +2.18% | 587,422 | 361,877,234 |
| 2024-11-05 | 5.69 | 5.98 | 5.65 | 5.95 | +5.31% | 428,029 | 251,910,892 |
| 2024-11-04 | 5.55 | 5.7 | 5.5 | 5.65 | +1.07% | 211,478 | 119,086,116 |
| 2024-11-01 | 5.87 | 5.99 | 5.59 | 5.59 | -5.09% | 388,968 | 222,207,550 |
| 2024-10-31 | 5.72 | 5.96 | 5.72 | 5.89 | +2.61% | 369,934 | 217,296,285 |
| 2024-10-30 | 5.81 | 5.88 | 5.64 | 5.74 | -2.71% | 446,961 | 257,080,543 |
| 2024-10-29 | 6.1 | 6.26 | 5.88 | 5.9 | -3.12% | 595,380 | 357,488,509 |
| 2024-10-28 | 6.07 | 6.12 | 5.93 | 6.09 | +0.33% | 480,881 | 289,981,072 |
| 2024-10-25 | 5.65 | 6.24 | 5.65 | 6.07 | +6.49% | 809,183 | 489,709,244 |
| 2024-10-24 | 5.83 | 5.84 | 5.65 | 5.7 | -3.23% | 351,740 | 200,744,287 |
| 2024-10-23 | 5.77 | 5.94 | 5.69 | 5.89 | +2.08% | 492,151 | 288,536,156 |
| 2024-10-22 | 5.74 | 5.85 | 5.68 | 5.77 | +0.52% | 387,244 | 223,177,157 |
| 2024-10-21 | 5.66 | 5.88 | 5.65 | 5.74 | +2.87% | 447,748 | 257,691,357 |
| 2024-10-18 | 5.37 | 5.77 | 5.33 | 5.58 | +3.91% | 470,641 | 260,105,440 |
| 2024-10-17 | 5.48 | 5.66 | 5.37 | 5.37 | -1.47% | 332,042 | 182,780,413 |
| 2024-10-16 | 5.43 | 5.65 | 5.37 | 5.45 | -1.62% | 278,758 | 153,318,545 |
| 2024-10-15 | 5.65 | 5.81 | 5.53 | 5.54 | -2.81% | 369,095 | 209,126,110 |
| 2024-10-14 | 5.59 | 5.72 | 5.42 | 5.7 | +2.52% | 370,164 | 207,161,784 |
| 2024-10-11 | 5.96 | 5.99 | 5.41 | 5.56 | -7.49% | 527,775 | 297,201,613 |
| 2024-10-10 | 6.17 | 6.47 | 5.96 | 6.01 | -1.8% | 550,773 | 339,616,427 |
| 2024-10-09 | 6.96 | 6.96 | 6.1 | 6.12 | -13.31% | 960,658 | 628,805,822 |
| 2024-10-08 | 7.06 | 7.06 | 6.3 | 7.06 | +20.07% | 1,185,997 | 804,191,694 |
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：