股票概览
6.53
+4.48%
+0.28
6.09
开盘价
6.65
最高价
5.82
最低价
1,362,005
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.29
MA10 (10日均线)
4.97
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 | 6.09 | 6.65 | 5.82 | 6.53 | +4.48% | 1,362,005 | 856,959,005 |
| 2025-03-24 | 6.7 | 6.86 | 6.1 | 6.25 | -1.11% | 2,360,946 | 1,543,223,830 |
| 2025-03-21 | 5.38 | 6.32 | 5.27 | 6.32 | +19.92% | 1,277,900 | 770,810,997 |
| 2025-03-20 | 4.96 | 5.42 | 4.89 | 5.27 | +6.25% | 845,858 | 438,030,013 |
| 2025-03-19 | 4.81 | 5.18 | 4.75 | 4.96 | +3.12% | 552,322 | 276,527,633 |
| 2025-03-18 | 4.76 | 4.81 | 4.72 | 4.81 | +1.05% | 142,389 | 67,948,018 |
| 2025-03-17 | 4.76 | 4.83 | 4.74 | 4.76 | +0.42% | 158,186 | 75,621,617 |
| 2025-03-14 | 4.62 | 4.74 | 4.61 | 4.74 | +2.6% | 166,850 | 78,248,141 |
| 2025-03-13 | 4.67 | 4.69 | 4.56 | 4.62 | -1.28% | 98,712 | 45,524,949 |
| 2025-03-12 | 4.65 | 4.72 | 4.6 | 4.68 | +0.86% | 115,141 | 53,643,944 |
| 2025-03-11 | 4.57 | 4.65 | 4.54 | 4.64 | +0.43% | 86,644 | 39,814,870 |
| 2025-03-10 | 4.59 | 4.63 | 4.55 | 4.62 | +0.87% | 70,243 | 32,239,085 |
| 2025-03-07 | 4.65 | 4.65 | 4.55 | 4.58 | -1.72% | 98,294 | 45,129,604 |
| 2025-03-06 | 4.58 | 4.67 | 4.55 | 4.66 | +2.42% | 120,226 | 55,665,389 |
| 2025-03-05 | 4.6 | 4.63 | 4.5 | 4.55 | -1.3% | 110,713 | 50,265,481 |
| 2025-03-04 | 4.64 | 4.65 | 4.57 | 4.61 | -0.43% | 90,310 | 41,562,204 |
| 2025-03-03 | 4.62 | 4.71 | 4.6 | 4.63 | +0.65% | 99,962 | 46,594,676 |
| 2025-02-28 | 4.72 | 4.73 | 4.58 | 4.6 | -2.75% | 106,892 | 49,671,795 |
| 2025-02-27 | 4.8 | 4.82 | 4.66 | 4.73 | -1.46% | 133,691 | 63,151,522 |
| 2025-02-26 | 4.76 | 4.82 | 4.73 | 4.8 | +0.84% | 115,973 | 55,341,890 |
| 2025-02-25 | 4.72 | 4.84 | 4.7 | 4.76 | -0.42% | 134,190 | 64,003,210 |
| 2025-02-24 | 4.63 | 4.85 | 4.61 | 4.78 | +2.58% | 196,557 | 93,379,852 |
| 2025-02-21 | 4.56 | 4.78 | 4.54 | 4.66 | +2.64% | 186,071 | 86,926,073 |
| 2025-02-20 | 4.55 | 4.56 | 4.49 | 4.54 | -0.22% | 78,728 | 35,622,593 |
| 2025-02-19 | 4.51 | 4.58 | 4.51 | 4.55 | +0.44% | 77,224 | 35,126,866 |
| 2025-02-18 | 4.7 | 4.72 | 4.51 | 4.53 | -3.41% | 115,110 | 53,009,649 |
| 2025-02-17 | 4.61 | 4.69 | 4.61 | 4.69 | +1.96% | 114,849 | 53,460,414 |
| 2025-02-14 | 4.57 | 4.61 | 4.55 | 4.6 | +0.66% | 82,946 | 38,068,723 |
| 2025-02-13 | 4.62 | 4.63 | 4.55 | 4.57 | -1.08% | 79,677 | 36,540,815 |
| 2025-02-12 | 4.58 | 4.62 | 4.55 | 4.62 | +1.09% | 70,118 | 32,203,917 |
| 2025-02-11 | 4.61 | 4.62 | 4.54 | 4.57 | -1.08% | 82,263 | 37,561,695 |
| 2025-02-10 | 4.58 | 4.64 | 4.55 | 4.62 | +1.09% | 82,331 | 37,798,644 |
| 2025-02-07 | 4.51 | 4.62 | 4.46 | 4.57 | +2.01% | 137,100 | 62,459,959 |
| 2025-02-06 | 4.41 | 4.48 | 4.36 | 4.48 | +1.36% | 100,128 | 44,393,338 |
| 2025-02-05 | 4.39 | 4.43 | 4.36 | 4.42 | +1.38% | 73,301 | 32,282,775 |
| 2025-01-27 | 4.45 | 4.46 | 4.36 | 4.36 | -3.11% | 128,022 | 56,307,037 |
| 2025-01-24 | 4.52 | 4.53 | 4.48 | 4.5 | 0% | 73,299 | 32,983,991 |
| 2025-01-23 | 4.54 | 4.65 | 4.5 | 4.5 | -0.44% | 87,054 | 39,725,820 |
| 2025-01-22 | 4.52 | 4.56 | 4.49 | 4.52 | -0.66% | 64,308 | 29,070,752 |
| 2025-01-21 | 4.64 | 4.66 | 4.52 | 4.55 | -1.73% | 76,971 | 35,159,067 |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.63 | 0% | 73,070 | 33,873,574 |
| 2025-01-17 | 4.62 | 4.74 | 4.6 | 4.63 | +0.22% | 108,718 | 50,806,972 |
| 2025-01-16 | 4.62 | 4.7 | 4.58 | 4.62 | +0.22% | 79,219 | 36,779,545 |
| 2025-01-15 | 4.64 | 4.69 | 4.57 | 4.61 | -0.65% | 87,110 | 40,213,769 |
| 2025-01-14 | 4.5 | 4.64 | 4.48 | 4.64 | +3.34% | 86,034 | 39,485,648 |
| 2025-01-13 | 4.41 | 4.5 | 4.36 | 4.49 | +0.9% | 61,373 | 27,303,129 |
| 2025-01-10 | 4.62 | 4.65 | 4.45 | 4.45 | -3.89% | 92,732 | 42,074,281 |
| 2025-01-09 | 4.56 | 4.66 | 4.56 | 4.63 | +0.22% | 66,586 | 30,865,351 |
| 2025-01-08 | 4.69 | 4.69 | 4.52 | 4.62 | -1.28% | 92,248 | 42,471,477 |
| 2025-01-07 | 4.6 | 4.68 | 4.55 | 4.68 | +1.74% | 73,495 | 33,948,282 |
| 2025-01-06 | 4.64 | 4.66 | 4.49 | 4.6 | -0.43% | 85,366 | 39,243,743 |
| 2025-01-03 | 4.8 | 4.81 | 4.6 | 4.62 | -3.35% | 137,338 | 64,485,891 |
| 2025-01-02 | 5 | 5 | 4.74 | 4.78 | -4.02% | 177,307 | 86,099,146 |
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：