股票概览
5.63
-2.09%
-0.12
5.72
开盘价
5.74
最高价
5.57
最低价
208,489
成交量
数据更新至: 2025-03-25
技术指标
5.82
MA5 (5日均线)
6.00
MA10 (10日均线)
6.33
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 | 5.72 | 5.74 | 5.57 | 5.63 | -2.09% | 208,489 | 117,534,628 |
| 2025-03-24 | 5.81 | 5.97 | 5.58 | 5.75 | -1.37% | 614,456 | 353,958,879 |
| 2025-03-21 | 5.91 | 5.95 | 5.8 | 5.83 | -2.02% | 271,074 | 158,649,533 |
| 2025-03-20 | 5.98 | 6.09 | 5.91 | 5.95 | -0.17% | 299,674 | 179,764,402 |
| 2025-03-19 | 6.06 | 6.07 | 5.94 | 5.96 | -1.81% | 319,871 | 191,354,351 |
| 2025-03-18 | 6.18 | 6.21 | 6.05 | 6.07 | -1.78% | 388,329 | 236,974,847 |
| 2025-03-17 | 6.23 | 6.36 | 6.16 | 6.18 | -0.8% | 405,010 | 251,818,868 |
| 2025-03-14 | 6.19 | 6.29 | 5.95 | 6.23 | +1.63% | 525,649 | 320,956,064 |
| 2025-03-13 | 6.31 | 6.35 | 6.1 | 6.13 | -2.23% | 369,705 | 228,521,402 |
| 2025-03-12 | 6.31 | 6.43 | 6.25 | 6.27 | -0.32% | 381,554 | 241,672,733 |
| 2025-03-11 | 6.33 | 6.34 | 6.07 | 6.29 | -1.72% | 526,759 | 327,519,333 |
| 2025-03-10 | 6.58 | 6.6 | 6.32 | 6.4 | -2.88% | 546,068 | 349,819,431 |
| 2025-03-07 | 6.8 | 6.81 | 6.47 | 6.59 | -1.35% | 618,922 | 407,867,998 |
| 2025-03-06 | 6.58 | 6.8 | 6.56 | 6.68 | +3.09% | 622,468 | 416,313,356 |
| 2025-03-05 | 6.62 | 6.76 | 6.32 | 6.48 | -3.14% | 652,787 | 423,598,700 |
| 2025-03-04 | 6.32 | 6.72 | 6.32 | 6.69 | +3.88% | 793,339 | 522,050,344 |
| 2025-03-03 | 7.05 | 7.25 | 6.44 | 6.44 | -10.06% | 1,296,724 | 880,957,673 |
| 2025-02-28 | 7.11 | 7.32 | 6.8 | 7.16 | +0.85% | 1,098,580 | 774,692,035 |
| 2025-02-27 | 6.87 | 7.4 | 6.85 | 7.1 | +3.8% | 1,410,100 | 1,006,855,881 |
| 2025-02-26 | 7 | 7.11 | 6.73 | 6.84 | -0.87% | 1,429,280 | 986,367,389 |
| 2025-02-25 | 6.35 | 6.9 | 6.18 | 6.9 | +10.05% | 945,709 | 628,461,584 |
| 2025-02-24 | 6.17 | 6.38 | 6.07 | 6.27 | +2.96% | 845,431 | 527,772,020 |
| 2025-02-21 | 6.17 | 6.23 | 6.03 | 6.09 | -1.3% | 599,516 | 365,187,456 |
| 2025-02-20 | 6.32 | 6.4 | 6.06 | 6.17 | -0.48% | 1,161,348 | 718,739,494 |
| 2025-02-19 | 5.66 | 6.2 | 5.66 | 6.2 | +9.93% | 710,115 | 423,296,430 |
| 2025-02-18 | 5.86 | 5.9 | 5.61 | 5.64 | -3.75% | 525,927 | 301,783,504 |
| 2025-02-17 | 5.75 | 5.91 | 5.74 | 5.86 | +1.74% | 539,992 | 314,615,407 |
| 2025-02-14 | 5.9 | 5.92 | 5.69 | 5.76 | -2.54% | 518,389 | 298,369,463 |
| 2025-02-13 | 5.89 | 6.05 | 5.82 | 5.91 | +0.51% | 674,558 | 400,932,186 |
| 2025-02-12 | 5.64 | 5.93 | 5.64 | 5.88 | +5% | 677,816 | 393,717,398 |
| 2025-02-11 | 5.97 | 5.97 | 5.57 | 5.6 | -2.95% | 643,465 | 365,489,056 |
| 2025-02-10 | 5.55 | 5.84 | 5.49 | 5.77 | +5.1% | 733,345 | 417,670,488 |
| 2025-02-07 | 5.29 | 5.67 | 5.29 | 5.49 | +3% | 914,556 | 504,426,438 |
| 2025-02-06 | 5.21 | 5.39 | 5.09 | 5.33 | +2.11% | 1,119,798 | 587,512,589 |
| 2025-02-05 | 4.92 | 5.28 | 4.92 | 5.22 | -4.57% | 1,466,057 | 741,309,973 |
| 2025-01-27 | 5.47 | 5.47 | 5.47 | 5.47 | -10.03% | 130,238 | 71,240,186 |
| 2025-01-24 | 6.07 | 6.18 | 6.02 | 6.08 | -0.82% | 484,533 | 295,381,550 |
| 2025-01-23 | 6.2 | 6.43 | 6.13 | 6.13 | -0.33% | 599,681 | 376,340,755 |
| 2025-01-22 | 6.48 | 6.48 | 6.14 | 6.15 | -4.8% | 603,985 | 377,115,798 |
| 2025-01-21 | 6.57 | 6.66 | 6.4 | 6.46 | -0.62% | 511,191 | 332,569,107 |
| 2025-01-20 | 6.49 | 6.63 | 6.34 | 6.5 | +0.62% | 510,030 | 331,850,384 |
| 2025-01-17 | 6.5 | 6.56 | 6.33 | 6.46 | -1.07% | 495,893 | 319,544,667 |
| 2025-01-16 | 6.49 | 6.66 | 6.43 | 6.53 | +1.56% | 569,492 | 372,515,091 |
| 2025-01-15 | 6.5 | 6.55 | 6.38 | 6.43 | -1.38% | 526,961 | 340,629,600 |
| 2025-01-14 | 6.22 | 6.56 | 6.15 | 6.52 | +4.99% | 791,718 | 506,513,638 |
| 2025-01-13 | 6.14 | 6.32 | 6 | 6.21 | -0.16% | 617,584 | 381,642,843 |
| 2025-01-10 | 6.9 | 6.9 | 6.21 | 6.22 | -9.46% | 994,008 | 644,328,098 |
| 2025-01-09 | 6.68 | 7.26 | 6.67 | 6.87 | +1.03% | 1,030,818 | 718,491,174 |
| 2025-01-08 | 6.67 | 6.86 | 6.42 | 6.8 | +3.03% | 1,119,068 | 749,796,653 |
| 2025-01-07 | 6.56 | 6.65 | 6.38 | 6.6 | +0.61% | 813,787 | 528,951,823 |
| 2025-01-06 | 6.84 | 7.06 | 6.45 | 6.56 | -8.25% | 1,205,966 | 807,255,760 |
| 2025-01-03 | 7.7 | 7.7 | 7.15 | 7.15 | -9.95% | 1,129,314 | 819,249,935 |
| 2025-01-02 | 7.34 | 8.2 | 7.3 | 7.94 | +6.58% | 2,192,582 | 1,685,913,759 |
| 2024-12-31 | 6.72 | 7.45 | 6.48 | 7.45 | +10.04% | 1,513,727 | 1,049,187,785 |
| 2024-12-30 | 6.79 | 6.87 | 6.5 | 6.77 | -3.84% | 866,218 | 581,008,138 |
| 2024-12-27 | 6.94 | 7.42 | 6.88 | 7.04 | +0.28% | 1,056,727 | 753,364,646 |
| 2024-12-26 | 6.87 | 7.08 | 6.82 | 7.02 | +1.89% | 571,150 | 398,987,084 |
| 2024-12-25 | 6.88 | 6.93 | 6.6 | 6.89 | -0.86% | 623,529 | 422,338,699 |
| 2024-12-24 | 7.1 | 7.14 | 6.87 | 6.95 | -1.14% | 609,930 | 424,325,522 |
| 2024-12-23 | 7.33 | 7.4 | 7 | 7.03 | -5.89% | 803,470 | 572,953,765 |
| 2024-12-20 | 7.31 | 7.53 | 7.22 | 7.47 | +0.95% | 678,210 | 502,452,091 |
| 2024-12-19 | 7.3 | 7.45 | 7.23 | 7.4 | -0.67% | 745,309 | 547,171,759 |
| 2024-12-18 | 8.01 | 8.03 | 7.29 | 7.45 | -8.02% | 1,470,718 | 1,093,045,098 |
| 2024-12-17 | 8.45 | 8.59 | 8.06 | 8.1 | -4.14% | 566,104 | 464,143,385 |
| 2024-12-16 | 8.63 | 8.78 | 8.34 | 8.45 | -2.31% | 552,200 | 467,463,539 |
| 2024-12-13 | 8.6 | 8.8 | 8.4 | 8.65 | -0.46% | 766,363 | 659,428,526 |
| 2024-12-12 | 8.46 | 9.03 | 8.42 | 8.69 | +2.24% | 946,173 | 827,170,144 |
| 2024-12-11 | 8.18 | 8.58 | 8.12 | 8.5 | +3.16% | 808,876 | 682,087,500 |
| 2024-12-10 | 8.6 | 8.65 | 8.22 | 8.24 | -0.72% | 1,026,231 | 859,408,685 |
| 2024-12-09 | 9.23 | 9.28 | 8.27 | 8.3 | -9.68% | 1,537,160 | 1,307,485,397 |
| 2024-12-06 | 9.74 | 9.88 | 9.14 | 9.19 | -6.8% | 920,054 | 868,735,143 |
| 2024-12-05 | 9.58 | 10.09 | 9.58 | 9.86 | +2.18% | 739,595 | 730,120,428 |
| 2024-12-04 | 9.41 | 10 | 9.41 | 9.65 | +1.58% | 864,443 | 841,011,566 |
| 2024-12-03 | 9.45 | 9.61 | 9.15 | 9.5 | -2.56% | 815,899 | 764,837,364 |
| 2024-12-02 | 9.38 | 9.9 | 8.98 | 9.75 | +2.96% | 1,141,233 | 1,085,307,398 |
| 2024-11-29 | 10.19 | 10.2 | 9.47 | 9.47 | -7.61% | 1,024,943 | 997,881,537 |
| 2024-11-28 | 11.09 | 11.17 | 10.14 | 10.25 | -7.49% | 838,525 | 880,469,933 |
| 2024-11-27 | 10.75 | 11.14 | 10.5 | 11.08 | -0.27% | 473,497 | 511,575,489 |
| 2024-11-26 | 11.12 | 11.43 | 10.96 | 11.11 | +0.63% | 414,475 | 462,379,615 |
| 2024-11-25 | 11.51 | 11.74 | 10.79 | 11.04 | -7.92% | 730,709 | 806,537,959 |
| 2024-11-22 | 11.74 | 12.2 | 11.56 | 11.99 | +2.83% | 857,847 | 1,018,553,443 |
| 2024-11-21 | 11.57 | 11.95 | 11.45 | 11.66 | +0.78% | 548,522 | 643,707,278 |
| 2024-11-20 | 11.76 | 11.86 | 11.37 | 11.57 | -0.26% | 563,954 | 652,606,502 |
| 2024-11-19 | 11.4 | 11.76 | 11.1 | 11.6 | +0.09% | 551,650 | 630,290,822 |
| 2024-11-18 | 11.01 | 12.24 | 10.48 | 11.59 | +4.13% | 1,020,329 | 1,160,176,476 |
| 2024-11-15 | 12 | 12.03 | 11.1 | 11.13 | -7.1% | 823,107 | 946,029,447 |
| 2024-11-14 | 12.75 | 12.86 | 11.8 | 11.98 | -6.48% | 811,429 | 980,195,171 |
| 2024-11-13 | 13.2 | 13.49 | 12.42 | 12.81 | -7.17% | 1,182,687 | 1,517,317,004 |
| 2024-11-12 | 13.14 | 14.4 | 13.08 | 13.8 | +4.7% | 1,434,778 | 1,976,812,409 |
| 2024-11-11 | 13 | 13.45 | 12.64 | 13.18 | +2.09% | 1,091,949 | 1,425,920,364 |
| 2024-11-08 | 12.78 | 13.39 | 12.6 | 12.91 | +2.95% | 1,151,373 | 1,499,068,280 |
| 2024-11-07 | 12.02 | 12.57 | 11.81 | 12.54 | 0% | 1,106,130 | 1,361,071,711 |
| 2024-11-06 | 13.41 | 13.66 | 12.2 | 12.54 | -5.71% | 1,959,197 | 2,537,947,377 |
| 2024-11-05 | 13.77 | 14.6 | 13.06 | 13.3 | -3.48% | 2,182,425 | 2,987,579,029 |
| 2024-11-04 | 11.76 | 14.3 | 11.76 | 13.78 | +6% | 2,555,559 | 3,473,399,231 |
| 2024-11-01 | 14.4 | 14.4 | 13 | 13 | -9.97% | 1,342,646 | 1,786,567,696 |
| 2024-10-31 | 14.3 | 14.98 | 14.28 | 14.44 | +6.02% | 1,897,404 | 2,808,967,906 |
| 2024-10-30 | 13.62 | 13.62 | 11.67 | 13.62 | +10.02% | 2,152,571 | 2,880,764,866 |
| 2024-10-29 | 12.38 | 12.38 | 12.38 | 12.38 | +10.04% | 135,891 | 168,232,513 |
| 2024-10-28 | 11.25 | 11.25 | 11 | 11.25 | +9.97% | 666,544 | 748,866,502 |
| 2024-10-25 | 9.99 | 10.23 | 9.35 | 10.23 | +10% | 1,811,714 | 1,794,588,735 |
| 2024-10-24 | 8.85 | 9.6 | 8.43 | 9.3 | +6.53% | 1,283,891 | 1,170,794,504 |
| 2024-10-23 | 9 | 9.07 | 8.54 | 8.73 | -2.78% | 1,091,168 | 963,804,212 |
| 2024-10-22 | 8.96 | 9.15 | 8.4 | 8.98 | +2.39% | 1,129,122 | 995,188,962 |
| 2024-10-21 | 8.45 | 9.2 | 8.38 | 8.77 | +4.78% | 1,430,264 | 1,276,212,225 |
| 2024-10-18 | 7.75 | 8.59 | 7.68 | 8.37 | +7.17% | 1,019,413 | 833,347,380 |
| 2024-10-17 | 8.07 | 8.14 | 7.79 | 7.81 | -2.62% | 468,819 | 370,766,516 |
| 2024-10-16 | 7.7 | 8.09 | 7.68 | 8.02 | +1.26% | 425,428 | 337,717,616 |
| 2024-10-15 | 8.1 | 8.45 | 7.85 | 7.92 | -2.82% | 645,441 | 521,242,629 |
| 2024-10-14 | 7.8 | 8.25 | 7.68 | 8.15 | +3.3% | 661,213 | 526,339,223 |
| 2024-10-11 | 7.9 | 8.08 | 7.73 | 7.89 | +0.25% | 385,306 | 303,467,277 |
| 2024-10-10 | 7.93 | 8.28 | 7.7 | 7.87 | +3.01% | 658,053 | 525,539,921 |
| 2024-10-09 | 7.85 | 8.13 | 7.38 | 7.64 | -6.26% | 778,766 | 608,323,044 |
| 2024-10-08 | 8.7 | 8.8 | 7.6 | 8.15 | +1.88% | 1,384,741 | 1,137,899,305 |
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：