股票概览
5.5
-0.72%
-0.04
5.5
开盘价
5.53
最高价
5.38
最低价
282,926
成交量
数据更新至: 2025-03-25
技术指标
5.77
MA5 (5日均线)
5.82
MA10 (10日均线)
6.35
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 | 5.5 | 5.53 | 5.38 | 5.5 | -0.72% | 282,926 | 153,796,821 |
| 2025-03-24 | 5.8 | 5.8 | 5.44 | 5.54 | -4.81% | 654,516 | 365,799,440 |
| 2025-03-21 | 5.89 | 5.92 | 5.8 | 5.82 | -1.36% | 374,749 | 218,673,563 |
| 2025-03-20 | 6.02 | 6.07 | 5.83 | 5.9 | -2.96% | 644,686 | 381,432,712 |
| 2025-03-19 | 5.86 | 6.28 | 5.82 | 6.08 | +3.75% | 1,083,162 | 661,287,724 |
| 2025-03-18 | 5.92 | 5.94 | 5.83 | 5.86 | -1.01% | 393,161 | 230,884,466 |
| 2025-03-17 | 5.79 | 5.95 | 5.76 | 5.92 | +1.54% | 655,246 | 384,213,204 |
| 2025-03-14 | 5.77 | 5.85 | 5.66 | 5.83 | +2.64% | 737,417 | 425,500,228 |
| 2025-03-13 | 6 | 6.02 | 5.62 | 5.68 | -6.12% | 1,092,421 | 628,636,453 |
| 2025-03-12 | 6.11 | 6.11 | 6.04 | 6.05 | -0.98% | 564,506 | 342,832,594 |
| 2025-03-11 | 6.22 | 6.3 | 6.01 | 6.11 | -3.32% | 851,970 | 521,820,483 |
| 2025-03-10 | 6.13 | 6.5 | 6.12 | 6.32 | +1.77% | 826,272 | 521,516,148 |
| 2025-03-07 | 6.3 | 6.44 | 6.09 | 6.21 | -2.51% | 876,705 | 547,589,213 |
| 2025-03-06 | 6.41 | 6.46 | 6.23 | 6.37 | -1.39% | 860,698 | 546,484,096 |
| 2025-03-05 | 6.22 | 6.53 | 6.22 | 6.46 | +3.86% | 1,059,470 | 680,520,757 |
| 2025-03-04 | 6.17 | 6.41 | 6.16 | 6.22 | -8.8% | 1,517,935 | 951,140,743 |
| 2025-03-03 | 6.53 | 7.22 | 6.53 | 6.82 | -5.93% | 2,052,723 | 1,352,046,460 |
| 2025-02-28 | 7.25 | 7.25 | 7.25 | 7.25 | -10.05% | 47,721 | 34,597,725 |
| 2025-02-27 | 8.06 | 8.06 | 8.06 | 8.06 | -10.04% | 74,103 | 59,727,018 |
| 2025-02-26 | 8.89 | 8.96 | 8.86 | 8.96 | +0.67% | 110,210 | 98,202,075 |
| 2025-02-25 | 9.01 | 9.06 | 8.88 | 8.9 | -2.09% | 123,239 | 110,491,916 |
| 2025-02-24 | 9.16 | 9.24 | 9.03 | 9.09 | -0.76% | 127,119 | 116,078,133 |
| 2025-02-21 | 9.24 | 9.27 | 9.05 | 9.16 | -0.54% | 142,096 | 129,530,161 |
| 2025-02-20 | 9.07 | 9.37 | 9.06 | 9.21 | +1.32% | 145,255 | 134,115,156 |
| 2025-02-19 | 8.99 | 9.09 | 8.85 | 9.09 | +1.11% | 111,575 | 100,199,537 |
| 2025-02-18 | 9.23 | 9.27 | 8.97 | 8.99 | -3.33% | 141,349 | 128,889,730 |
| 2025-02-17 | 9.34 | 9.41 | 9.21 | 9.3 | +0.43% | 138,251 | 128,517,365 |
| 2025-02-14 | 9.2 | 9.38 | 9.2 | 9.26 | +0.11% | 124,859 | 116,231,914 |
| 2025-02-13 | 9.23 | 9.4 | 9.17 | 9.25 | -0.11% | 159,181 | 147,844,216 |
| 2025-02-12 | 9.21 | 9.3 | 9.15 | 9.26 | +0.22% | 81,636 | 75,251,604 |
| 2025-02-11 | 9.37 | 9.41 | 9.22 | 9.24 | -2.12% | 100,450 | 93,204,658 |
| 2025-02-10 | 9.28 | 9.46 | 9.25 | 9.44 | +1.83% | 134,821 | 126,491,179 |
| 2025-02-07 | 9.11 | 9.34 | 9.1 | 9.27 | +1.53% | 159,663 | 147,552,566 |
| 2025-02-06 | 9.07 | 9.13 | 8.97 | 9.13 | +0.22% | 104,227 | 94,370,092 |
| 2025-02-05 | 8.95 | 9.12 | 8.93 | 9.11 | +2.59% | 112,328 | 101,291,726 |
| 2025-01-27 | 8.9 | 8.98 | 8.78 | 8.88 | +0.11% | 67,438 | 59,945,186 |
| 2025-01-24 | 8.8 | 8.91 | 8.74 | 8.87 | +0.8% | 80,280 | 70,987,304 |
| 2025-01-23 | 8.98 | 9.02 | 8.76 | 8.8 | -1.01% | 111,384 | 99,116,010 |
| 2025-01-22 | 9.1 | 9.12 | 8.88 | 8.89 | -2.09% | 71,748 | 64,301,705 |
| 2025-01-21 | 9.32 | 9.32 | 9.04 | 9.08 | -0.87% | 89,105 | 81,261,809 |
| 2025-01-20 | 9.16 | 9.23 | 9.12 | 9.16 | +0.88% | 75,028 | 68,835,579 |
| 2025-01-17 | 9.1 | 9.14 | 9.01 | 9.08 | -0.66% | 58,715 | 53,278,945 |
| 2025-01-16 | 8.97 | 9.16 | 8.94 | 9.14 | +2.47% | 95,291 | 86,514,638 |
| 2025-01-15 | 8.97 | 9.22 | 8.91 | 8.92 | -0.11% | 142,462 | 129,095,528 |
| 2025-01-14 | 8.55 | 8.93 | 8.53 | 8.93 | +4.94% | 129,886 | 114,413,259 |
| 2025-01-13 | 8.36 | 8.55 | 8.29 | 8.51 | 0% | 76,398 | 64,566,235 |
| 2025-01-10 | 8.78 | 8.83 | 8.5 | 8.51 | -3.08% | 89,540 | 77,472,926 |
| 2025-01-09 | 8.86 | 8.91 | 8.76 | 8.78 | -1.01% | 73,944 | 65,317,307 |
| 2025-01-08 | 9.01 | 9.04 | 8.65 | 8.87 | -1.44% | 108,236 | 95,825,771 |
| 2025-01-07 | 9.06 | 9.1 | 8.82 | 9 | -0.88% | 130,793 | 116,803,653 |
| 2025-01-06 | 9 | 9.24 | 8.93 | 9.08 | +1% | 131,065 | 119,119,196 |
| 2025-01-03 | 9.28 | 9.33 | 8.9 | 8.99 | -2.81% | 170,171 | 154,731,405 |
| 2025-01-02 | 9.3 | 9.74 | 9.21 | 9.25 | -0.75% | 186,202 | 175,851,148 |
| 2024-12-31 | 9.39 | 9.47 | 9.27 | 9.32 | -1.17% | 123,891 | 116,010,041 |
| 2024-12-30 | 9.49 | 9.49 | 9.32 | 9.43 | -0.74% | 97,126 | 91,188,239 |
| 2024-12-27 | 9.3 | 9.61 | 9.3 | 9.5 | +1.39% | 121,029 | 115,142,478 |
| 2024-12-26 | 9.29 | 9.42 | 9.23 | 9.37 | +0.64% | 77,683 | 72,705,243 |
| 2024-12-25 | 9.48 | 9.53 | 9.22 | 9.31 | -1.79% | 116,260 | 108,451,687 |
| 2024-12-24 | 9.36 | 9.52 | 9.26 | 9.48 | +1.5% | 136,047 | 127,936,778 |
| 2024-12-23 | 9.73 | 9.81 | 9.32 | 9.34 | -5.08% | 250,844 | 238,319,669 |
| 2024-12-20 | 9.84 | 9.94 | 9.75 | 9.84 | +0.1% | 105,079 | 103,556,431 |
| 2024-12-19 | 9.66 | 9.86 | 9.61 | 9.83 | +0.72% | 124,615 | 121,320,877 |
| 2024-12-18 | 9.86 | 9.97 | 9.73 | 9.76 | -1.01% | 147,433 | 145,149,746 |
| 2024-12-17 | 10.49 | 10.49 | 9.84 | 9.86 | -5.28% | 282,264 | 283,399,045 |
| 2024-12-16 | 10.42 | 10.66 | 10.3 | 10.41 | +0.48% | 244,518 | 256,684,330 |
| 2024-12-13 | 10.53 | 10.68 | 10.31 | 10.36 | -1.61% | 291,452 | 305,645,792 |
| 2024-12-12 | 10.25 | 10.58 | 10.16 | 10.53 | +2.63% | 334,616 | 348,806,069 |
| 2024-12-11 | 10.13 | 10.33 | 10.09 | 10.26 | +1.28% | 173,936 | 177,512,421 |
| 2024-12-10 | 10.22 | 10.38 | 10 | 10.13 | +1.71% | 338,355 | 346,288,139 |
| 2024-12-09 | 10.19 | 10.28 | 9.88 | 9.96 | -2.16% | 205,805 | 206,130,192 |
| 2024-12-06 | 10.15 | 10.19 | 9.96 | 10.18 | +0.39% | 163,414 | 165,190,044 |
| 2024-12-05 | 10.04 | 10.32 | 9.98 | 10.14 | +0.5% | 191,317 | 193,777,770 |
| 2024-12-04 | 10.22 | 10.35 | 10.06 | 10.09 | -2.04% | 175,384 | 178,885,913 |
| 2024-12-03 | 10.39 | 10.57 | 10.22 | 10.3 | -1.81% | 238,349 | 246,581,710 |
| 2024-12-02 | 9.91 | 10.78 | 9.89 | 10.49 | +5.85% | 489,143 | 509,204,577 |
| 2024-11-29 | 9.87 | 9.99 | 9.72 | 9.91 | +0.3% | 134,387 | 132,681,028 |
| 2024-11-28 | 9.85 | 9.98 | 9.8 | 9.88 | +0.1% | 132,550 | 131,146,812 |
| 2024-11-27 | 9.74 | 9.87 | 9.52 | 9.87 | +1.75% | 130,962 | 127,165,294 |
| 2024-11-26 | 9.75 | 9.89 | 9.61 | 9.7 | -0.41% | 127,293 | 124,179,877 |
| 2024-11-25 | 9.53 | 9.76 | 9.5 | 9.74 | +1.56% | 121,687 | 117,330,945 |
| 2024-11-22 | 9.96 | 10.25 | 9.58 | 9.59 | -4.29% | 217,713 | 215,948,847 |
| 2024-11-21 | 9.8 | 10.34 | 9.74 | 10.02 | +1.52% | 342,426 | 345,836,593 |
| 2024-11-20 | 9.62 | 9.93 | 9.62 | 9.87 | +1.65% | 148,411 | 145,631,980 |
| 2024-11-19 | 9.44 | 9.71 | 9.44 | 9.71 | +3.08% | 151,775 | 145,621,646 |
| 2024-11-18 | 9.65 | 9.78 | 9.37 | 9.42 | -2.69% | 190,562 | 181,544,625 |
| 2024-11-15 | 9.94 | 10.03 | 9.67 | 9.68 | -2.62% | 198,751 | 195,913,043 |
| 2024-11-14 | 10.28 | 10.34 | 9.91 | 9.94 | -3.59% | 209,016 | 210,671,207 |
| 2024-11-13 | 10.53 | 10.55 | 10.1 | 10.31 | -2.74% | 277,731 | 286,402,976 |
| 2024-11-12 | 10.57 | 10.97 | 10.48 | 10.6 | +0.28% | 473,867 | 508,328,961 |
| 2024-11-11 | 10.4 | 10.58 | 10.3 | 10.57 | +1.73% | 269,521 | 282,245,528 |
| 2024-11-08 | 10.68 | 10.71 | 10.27 | 10.39 | -2.9% | 390,479 | 408,958,047 |
| 2024-11-07 | 10.1 | 10.84 | 10.05 | 10.7 | +5% | 466,559 | 492,667,095 |
| 2024-11-06 | 10.24 | 10.3 | 10.05 | 10.19 | -0.78% | 245,461 | 249,416,070 |
| 2024-11-05 | 9.83 | 10.44 | 9.78 | 10.27 | +4.48% | 416,310 | 424,348,369 |
| 2024-11-04 | 9.72 | 9.85 | 9.71 | 9.83 | +0.51% | 146,525 | 143,280,369 |
| 2024-11-01 | 10 | 10.19 | 9.75 | 9.78 | -3.07% | 245,895 | 243,433,836 |
| 2024-10-31 | 9.9 | 10.32 | 9.83 | 10.09 | +1.41% | 262,572 | 263,802,560 |
| 2024-10-30 | 10.04 | 10.09 | 9.73 | 9.95 | -1.19% | 309,995 | 307,197,403 |
| 2024-10-29 | 10.42 | 10.5 | 10.03 | 10.07 | -3.27% | 262,918 | 267,429,940 |
| 2024-10-28 | 10.13 | 10.41 | 10.07 | 10.41 | +2.87% | 286,845 | 295,232,041 |
| 2024-10-25 | 10.08 | 10.25 | 10.04 | 10.12 | +0.5% | 206,408 | 209,422,802 |
| 2024-10-24 | 9.96 | 10.28 | 9.95 | 10.07 | +0.3% | 201,950 | 204,176,622 |
| 2024-10-23 | 10.29 | 10.32 | 10 | 10.04 | -2.05% | 329,500 | 333,472,690 |
| 2024-10-22 | 11.1 | 11.2 | 10.13 | 10.25 | -6.82% | 606,893 | 629,901,891 |
| 2024-10-21 | 10.5 | 11.11 | 10.45 | 11 | +4.76% | 385,628 | 415,007,618 |
| 2024-10-18 | 10.26 | 10.62 | 10.26 | 10.5 | +2.04% | 290,274 | 304,118,680 |
| 2024-10-17 | 10.29 | 10.48 | 10.21 | 10.29 | +0.29% | 184,347 | 190,585,056 |
| 2024-10-16 | 10 | 10.4 | 9.96 | 10.26 | +1.18% | 206,222 | 210,464,178 |
| 2024-10-15 | 10.06 | 10.33 | 9.98 | 10.14 | +0.1% | 206,231 | 210,235,352 |
| 2024-10-14 | 10.01 | 10.18 | 9.77 | 10.13 | +1.2% | 184,930 | 184,845,858 |
| 2024-10-11 | 10.15 | 10.32 | 9.84 | 10.01 | -2.15% | 221,244 | 222,264,006 |
| 2024-10-10 | 10.25 | 10.55 | 10.01 | 10.23 | +2.4% | 295,710 | 304,440,849 |
| 2024-10-09 | 10.83 | 10.83 | 9.98 | 9.99 | -9.51% | 436,962 | 454,270,654 |
| 2024-10-08 | 11.59 | 11.61 | 10.5 | 11.04 | +4.64% | 570,047 | 632,482,089 |
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：