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 |
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：