股票概览
5.5
-3.85%
-0.22
5.66
开盘价
5.72
最高价
5.39
最低价
162,076
成交量
数据更新至: 2025-03-25
技术指标
5.90
MA5 (5日均线)
5.89
MA10 (10日均线)
5.79
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 | 5.66 | 5.72 | 5.39 | 5.5 | -3.85% | 162,076 | 89,504,882 |
| 2025-03-24 | 6.23 | 6.23 | 5.61 | 5.72 | -8.19% | 303,100 | 175,518,344 |
| 2025-03-21 | 6 | 6.43 | 6 | 6.23 | +2.81% | 351,678 | 218,436,808 |
| 2025-03-20 | 6.03 | 6.27 | 6 | 6.06 | +1% | 360,878 | 220,654,676 |
| 2025-03-19 | 5.76 | 6.26 | 5.72 | 6 | +4.53% | 379,435 | 225,265,174 |
| 2025-03-18 | 5.77 | 5.82 | 5.71 | 5.74 | -2.05% | 170,315 | 97,860,722 |
| 2025-03-17 | 5.81 | 5.92 | 5.68 | 5.86 | -0.34% | 240,957 | 139,402,279 |
| 2025-03-14 | 6.01 | 6.01 | 5.67 | 5.88 | -3.13% | 314,953 | 182,401,707 |
| 2025-03-13 | 5.77 | 6.18 | 5.75 | 6.07 | +4.66% | 493,659 | 295,977,174 |
| 2025-03-12 | 5.69 | 5.86 | 5.69 | 5.8 | +2.11% | 376,861 | 218,372,823 |
| 2025-03-11 | 5.75 | 5.78 | 5.6 | 5.68 | -2.74% | 346,073 | 196,245,307 |
| 2025-03-10 | 5.73 | 6 | 5.51 | 5.84 | +3% | 622,905 | 357,242,864 |
| 2025-03-07 | 5.1 | 5.67 | 5.06 | 5.67 | +10.1% | 363,757 | 197,754,822 |
| 2025-03-06 | 5.04 | 5.15 | 5.01 | 5.15 | +1.38% | 294,714 | 150,024,021 |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.08 | +0.59% | 281,955 | 141,587,434 |
| 2025-03-04 | 5.04 | 5.15 | 5 | 5.05 | -5.43% | 406,245 | 205,301,382 |
| 2025-03-03 | 5.4 | 5.55 | 5.34 | 5.34 | -9.95% | 434,229 | 232,848,599 |
| 2025-02-28 | 6.11 | 6.12 | 5.93 | 5.93 | -10.02% | 449,978 | 268,973,775 |
| 2025-02-27 | 7.3 | 7.3 | 6.3 | 6.59 | -0.75% | 979,104 | 684,612,920 |
| 2025-02-26 | 6.64 | 6.64 | 6.64 | 6.64 | +9.93% | 54,785 | 36,377,240 |
| 2025-02-25 | 5.69 | 6.04 | 5.58 | 6.04 | +10.02% | 127,778 | 75,244,996 |
| 2025-02-24 | 5.02 | 5.49 | 4.92 | 5.49 | +10.02% | 152,562 | 79,057,403 |
| 2025-02-21 | 5.06 | 5.1 | 4.92 | 4.99 | -1.77% | 79,506 | 39,435,204 |
| 2025-02-20 | 5.04 | 5.09 | 4.96 | 5.08 | +0.99% | 50,226 | 25,415,375 |
| 2025-02-19 | 4.94 | 5.07 | 4.9 | 5.03 | +2.24% | 56,621 | 28,429,319 |
| 2025-02-18 | 5.06 | 5.12 | 4.88 | 4.92 | -2.96% | 51,760 | 25,863,823 |
| 2025-02-17 | 4.95 | 5.12 | 4.95 | 5.07 | +2.42% | 49,004 | 24,769,720 |
| 2025-02-14 | 4.96 | 5.03 | 4.92 | 4.95 | -0.8% | 45,466 | 22,579,399 |
| 2025-02-13 | 5.1 | 5.1 | 4.97 | 4.99 | -1.77% | 49,082 | 24,651,861 |
| 2025-02-12 | 4.96 | 5.08 | 4.95 | 5.08 | +2.01% | 56,087 | 28,133,028 |
| 2025-02-11 | 5.01 | 5.09 | 4.86 | 4.98 | -0.2% | 53,986 | 26,575,534 |
| 2025-02-10 | 4.93 | 4.99 | 4.92 | 4.99 | +1.42% | 57,049 | 28,299,713 |
| 2025-02-07 | 4.92 | 4.98 | 4.84 | 4.92 | 0% | 64,702 | 31,836,669 |
| 2025-02-06 | 4.93 | 4.93 | 4.75 | 4.92 | +0.41% | 67,012 | 32,489,596 |
| 2025-02-05 | 4.75 | 4.93 | 4.75 | 4.9 | +3.59% | 69,188 | 33,683,961 |
| 2025-01-27 | 4.7 | 4.85 | 4.69 | 4.73 | 0% | 61,659 | 29,402,012 |
| 2025-01-24 | 4.85 | 4.85 | 4.61 | 4.73 | -1.46% | 95,293 | 44,649,839 |
| 2025-01-23 | 4.8 | 4.95 | 4.8 | 4.8 | +1.27% | 96,134 | 46,873,538 |
| 2025-01-22 | 4.88 | 4.97 | 4.67 | 4.74 | -1.04% | 79,888 | 38,371,014 |
| 2025-01-21 | 4.91 | 4.93 | 4.7 | 4.79 | -1.84% | 55,523 | 26,632,183 |
| 2025-01-20 | 4.77 | 4.92 | 4.65 | 4.88 | +2.09% | 58,670 | 28,309,772 |
| 2025-01-17 | 4.84 | 4.86 | 4.76 | 4.78 | -1.04% | 36,340 | 17,427,135 |
| 2025-01-16 | 4.84 | 4.94 | 4.8 | 4.83 | +0.42% | 45,588 | 22,100,871 |
| 2025-01-15 | 4.76 | 4.84 | 4.7 | 4.81 | +1.91% | 71,514 | 34,231,007 |
| 2025-01-14 | 4.48 | 4.73 | 4.48 | 4.72 | +5.36% | 49,248 | 22,935,240 |
| 2025-01-13 | 4.43 | 4.54 | 4.26 | 4.48 | +0.67% | 42,801 | 19,009,125 |
| 2025-01-10 | 4.66 | 4.7 | 4.43 | 4.45 | -3.47% | 41,034 | 18,725,246 |
| 2025-01-09 | 4.55 | 4.66 | 4.54 | 4.61 | +0.88% | 34,119 | 15,724,270 |
| 2025-01-08 | 4.65 | 4.65 | 4.39 | 4.57 | -0.65% | 55,554 | 25,120,234 |
| 2025-01-07 | 4.46 | 4.6 | 4.44 | 4.6 | +3.6% | 53,680 | 24,260,530 |
| 2025-01-06 | 4.45 | 4.52 | 4.2 | 4.44 | -1.33% | 48,096 | 21,224,728 |
| 2025-01-03 | 4.8 | 4.82 | 4.48 | 4.5 | -5.86% | 71,404 | 32,985,475 |
| 2025-01-02 | 4.81 | 4.95 | 4.74 | 4.78 | -0.62% | 55,166 | 26,827,073 |
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：