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 |
| 2024-12-31 | 5.08 | 5.13 | 4.98 | 4.98 | -2.16% | 97,601 | 49,016,234 |
| 2024-12-30 | 5.15 | 5.15 | 5.05 | 5.09 | -1.17% | 87,241 | 44,333,890 |
| 2024-12-27 | 5.03 | 5.17 | 5.02 | 5.15 | +2.39% | 138,165 | 70,751,140 |
| 2024-12-26 | 5.07 | 5.08 | 5.01 | 5.03 | +0.4% | 67,609 | 34,089,034 |
| 2024-12-25 | 5.12 | 5.13 | 4.96 | 5.01 | -2.34% | 129,874 | 65,224,277 |
| 2024-12-24 | 5.08 | 5.22 | 5.06 | 5.13 | +1.38% | 116,497 | 59,935,485 |
| 2024-12-23 | 5.21 | 5.21 | 5.03 | 5.06 | -2.88% | 145,452 | 74,272,068 |
| 2024-12-20 | 5.23 | 5.26 | 5.17 | 5.21 | +0.19% | 99,306 | 51,739,618 |
| 2024-12-19 | 5.18 | 5.22 | 5.12 | 5.2 | -1.33% | 120,290 | 62,210,462 |
| 2024-12-18 | 5.25 | 5.37 | 5.18 | 5.27 | +1.35% | 162,041 | 85,699,436 |
| 2024-12-17 | 5.26 | 5.28 | 5.14 | 5.2 | -1.52% | 158,423 | 82,629,054 |
| 2024-12-16 | 5.33 | 5.4 | 5.24 | 5.28 | -0.38% | 122,132 | 64,934,293 |
| 2024-12-13 | 5.44 | 5.44 | 5.29 | 5.3 | -3.11% | 188,684 | 101,082,079 |
| 2024-12-12 | 5.47 | 5.48 | 5.37 | 5.47 | +0.18% | 185,843 | 100,937,735 |
| 2024-12-11 | 5.42 | 5.48 | 5.4 | 5.46 | +0.55% | 141,097 | 76,908,215 |
| 2024-12-10 | 5.59 | 5.63 | 5.41 | 5.43 | -0.18% | 197,795 | 108,653,483 |
| 2024-12-09 | 5.52 | 5.55 | 5.38 | 5.44 | -1.45% | 176,215 | 96,239,501 |
| 2024-12-06 | 5.47 | 5.54 | 5.38 | 5.52 | +0.91% | 199,600 | 109,307,440 |
| 2024-12-05 | 5.45 | 5.5 | 5.41 | 5.47 | 0% | 131,678 | 72,008,064 |
| 2024-12-04 | 5.51 | 5.55 | 5.41 | 5.47 | -1.44% | 170,212 | 92,949,062 |
| 2024-12-03 | 5.58 | 5.63 | 5.48 | 5.55 | -0.18% | 213,908 | 118,791,756 |
| 2024-12-02 | 5.4 | 5.57 | 5.35 | 5.56 | +2.58% | 224,919 | 123,456,297 |
| 2024-11-29 | 5.29 | 5.47 | 5.29 | 5.42 | +2.07% | 189,623 | 102,588,972 |
| 2024-11-28 | 5.27 | 5.42 | 5.23 | 5.31 | +0.57% | 172,831 | 92,296,277 |
| 2024-11-27 | 5.12 | 5.28 | 4.99 | 5.28 | +3.33% | 170,155 | 87,439,935 |
| 2024-11-26 | 5.21 | 5.24 | 5.1 | 5.11 | -2.11% | 102,241 | 52,688,481 |
| 2024-11-25 | 5.14 | 5.23 | 5.11 | 5.22 | +2.35% | 141,056 | 73,073,377 |
| 2024-11-22 | 5.35 | 5.36 | 5.09 | 5.1 | -4.85% | 179,230 | 93,802,346 |
| 2024-11-21 | 5.4 | 5.44 | 5.3 | 5.36 | -0.74% | 122,912 | 66,018,247 |
| 2024-11-20 | 5.31 | 5.42 | 5.28 | 5.4 | +0.93% | 156,087 | 83,672,097 |
| 2024-11-19 | 5.26 | 5.35 | 5.19 | 5.35 | +1.13% | 184,990 | 97,575,334 |
| 2024-11-18 | 5.32 | 5.47 | 5.17 | 5.29 | +1.93% | 288,604 | 154,107,414 |
| 2024-11-15 | 5.38 | 5.4 | 5.18 | 5.19 | -2.81% | 203,677 | 107,673,165 |
| 2024-11-14 | 5.59 | 5.61 | 5.31 | 5.34 | -4.3% | 244,742 | 132,813,811 |
| 2024-11-13 | 5.56 | 5.64 | 5.45 | 5.58 | -0.36% | 184,073 | 101,993,417 |
| 2024-11-12 | 5.7 | 5.75 | 5.51 | 5.6 | -1.58% | 278,766 | 157,487,190 |
| 2024-11-11 | 5.52 | 5.7 | 5.45 | 5.69 | +3.08% | 302,079 | 168,682,303 |
| 2024-11-08 | 5.68 | 5.73 | 5.51 | 5.52 | -1.95% | 336,666 | 188,331,367 |
| 2024-11-07 | 5.4 | 5.7 | 5.38 | 5.63 | +2.93% | 407,652 | 226,375,793 |
| 2024-11-06 | 5.41 | 5.63 | 5.38 | 5.47 | +0.92% | 343,115 | 188,523,936 |
| 2024-11-05 | 5.25 | 5.42 | 5.22 | 5.42 | +2.85% | 266,396 | 142,548,771 |
| 2024-11-04 | 5.2 | 5.3 | 5.17 | 5.27 | +1.35% | 150,204 | 78,779,555 |
| 2024-11-01 | 5.44 | 5.44 | 5.17 | 5.2 | -4.06% | 286,198 | 150,873,022 |
| 2024-10-31 | 5.39 | 5.48 | 5.32 | 5.42 | +3.04% | 304,871 | 165,174,472 |
| 2024-10-30 | 5.24 | 5.35 | 5.19 | 5.26 | -0.38% | 206,148 | 108,573,402 |
| 2024-10-29 | 5.5 | 5.58 | 5.28 | 5.28 | -3.83% | 340,596 | 183,621,504 |
| 2024-10-28 | 5.4 | 5.51 | 5.36 | 5.49 | -1.79% | 440,105 | 238,975,478 |
| 2024-10-25 | 5.38 | 5.66 | 5.38 | 5.59 | +3.33% | 374,211 | 207,429,097 |
| 2024-10-24 | 5.53 | 5.59 | 5.39 | 5.41 | -4.92% | 389,459 | 212,296,632 |
| 2024-10-23 | 5.48 | 5.98 | 5.45 | 5.69 | +4.4% | 782,491 | 451,693,819 |
| 2024-10-22 | 5.26 | 5.55 | 5.22 | 5.45 | +2.44% | 441,279 | 239,512,959 |
| 2024-10-21 | 5.09 | 5.52 | 5.07 | 5.32 | +4.52% | 411,296 | 216,925,861 |
| 2024-10-18 | 4.96 | 5.19 | 4.91 | 5.09 | +2.62% | 264,175 | 133,339,777 |
| 2024-10-17 | 5.06 | 5.17 | 4.93 | 4.96 | -3.5% | 271,684 | 137,236,089 |
| 2024-10-16 | 4.83 | 5.39 | 4.82 | 5.14 | +4.47% | 368,308 | 188,276,621 |
| 2024-10-15 | 5.03 | 5.08 | 4.91 | 4.92 | -2.77% | 195,709 | 97,650,163 |
| 2024-10-14 | 5.03 | 5.09 | 4.92 | 5.06 | +1% | 224,372 | 112,496,045 |
| 2024-10-11 | 5.27 | 5.27 | 4.9 | 5.01 | -7.05% | 301,508 | 152,864,289 |
| 2024-10-10 | 5.2 | 5.55 | 5.2 | 5.39 | +3.65% | 434,246 | 235,117,889 |
| 2024-10-09 | 5.7 | 5.72 | 5.17 | 5.2 | -12.75% | 474,427 | 258,829,997 |
| 2024-10-08 | 6.28 | 6.28 | 5.51 | 5.96 | +13.09% | 779,923 | 459,048,195 |
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：