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 |
| 2024-12-31 | 4.89 | 4.98 | 4.8 | 4.81 | -1.23% | 61,556 | 29,958,922 |
| 2024-12-30 | 4.98 | 5.02 | 4.73 | 4.87 | -3.18% | 88,406 | 42,947,023 |
| 2024-12-27 | 4.92 | 5.26 | 4.88 | 5.03 | +4.36% | 105,197 | 53,283,795 |
| 2024-12-26 | 4.71 | 4.93 | 4.68 | 4.82 | +1.9% | 86,678 | 42,015,144 |
| 2024-12-25 | 4.86 | 4.96 | 4.64 | 4.73 | -2.87% | 100,182 | 47,640,953 |
| 2024-12-24 | 5.03 | 5.1 | 4.8 | 4.87 | -3.18% | 96,440 | 47,264,735 |
| 2024-12-23 | 5.59 | 5.59 | 5.03 | 5.03 | -10.02% | 141,090 | 73,122,177 |
| 2024-12-20 | 5.55 | 5.62 | 5.52 | 5.59 | +1.27% | 42,025 | 23,424,352 |
| 2024-12-19 | 5.57 | 5.6 | 5.41 | 5.52 | -0.9% | 59,126 | 32,537,815 |
| 2024-12-18 | 5.57 | 5.68 | 5.42 | 5.57 | 0% | 84,914 | 47,304,878 |
| 2024-12-17 | 5.98 | 5.98 | 5.55 | 5.57 | -7.01% | 139,584 | 79,937,373 |
| 2024-12-16 | 6.05 | 6.1 | 5.92 | 5.99 | -0.99% | 109,012 | 65,126,259 |
| 2024-12-13 | 6.01 | 6.15 | 5.95 | 6.05 | +0.17% | 129,534 | 78,568,000 |
| 2024-12-12 | 5.98 | 6.09 | 5.93 | 6.04 | -0.17% | 102,903 | 61,784,054 |
| 2024-12-11 | 5.93 | 6.05 | 5.9 | 6.05 | +1.51% | 102,817 | 61,451,005 |
| 2024-12-10 | 6.15 | 6.23 | 5.92 | 5.96 | -0.67% | 156,643 | 94,644,967 |
| 2024-12-09 | 5.79 | 6.06 | 5.73 | 6 | +2.56% | 137,757 | 81,234,634 |
| 2024-12-06 | 5.83 | 5.89 | 5.73 | 5.85 | 0% | 75,402 | 43,848,938 |
| 2024-12-05 | 5.71 | 5.89 | 5.69 | 5.85 | +2.63% | 108,446 | 63,023,104 |
| 2024-12-04 | 5.7 | 5.93 | 5.65 | 5.7 | -1.04% | 132,067 | 76,435,299 |
| 2024-12-03 | 5.76 | 5.87 | 5.69 | 5.76 | +0.17% | 101,497 | 58,541,349 |
| 2024-12-02 | 5.65 | 5.78 | 5.59 | 5.75 | +3.05% | 144,006 | 82,154,434 |
| 2024-11-29 | 5.52 | 5.69 | 5.45 | 5.58 | +0.18% | 122,728 | 68,253,990 |
| 2024-11-28 | 5.63 | 5.81 | 5.55 | 5.57 | -0.36% | 160,844 | 90,994,778 |
| 2024-11-27 | 5.5 | 5.71 | 5.28 | 5.59 | -0.18% | 223,150 | 123,283,220 |
| 2024-11-26 | 5.71 | 5.82 | 5.54 | 5.6 | -1.93% | 296,814 | 167,688,918 |
| 2024-11-25 | 5.3 | 5.71 | 5.19 | 5.71 | +10.02% | 265,006 | 147,702,190 |
| 2024-11-22 | 5.43 | 5.5 | 5.17 | 5.19 | -4.77% | 99,256 | 53,247,310 |
| 2024-11-21 | 5.23 | 5.57 | 5.2 | 5.45 | +3.81% | 110,760 | 59,854,342 |
| 2024-11-20 | 5.02 | 5.25 | 4.98 | 5.25 | +4.79% | 88,689 | 45,796,075 |
| 2024-11-19 | 4.93 | 5.01 | 4.84 | 5.01 | +1.62% | 59,234 | 29,253,836 |
| 2024-11-18 | 5.06 | 5.15 | 4.88 | 4.93 | -2.38% | 95,482 | 47,561,090 |
| 2024-11-15 | 5.23 | 5.29 | 5.04 | 5.05 | -3.63% | 80,041 | 41,368,680 |
| 2024-11-14 | 5.4 | 5.46 | 5.24 | 5.24 | -2.6% | 78,767 | 41,870,498 |
| 2024-11-13 | 5.38 | 5.44 | 5.21 | 5.38 | -0.92% | 96,840 | 51,516,080 |
| 2024-11-12 | 5.35 | 5.63 | 5.32 | 5.43 | +1.31% | 146,608 | 79,773,421 |
| 2024-11-11 | 5.24 | 5.39 | 5.2 | 5.36 | +1.9% | 107,905 | 57,400,528 |
| 2024-11-08 | 5.45 | 5.5 | 5.24 | 5.26 | -2.95% | 121,208 | 64,499,520 |
| 2024-11-07 | 5.25 | 5.44 | 5.21 | 5.42 | +3.24% | 115,905 | 62,081,379 |
| 2024-11-06 | 5.3 | 5.33 | 5.17 | 5.25 | -0.57% | 113,818 | 59,876,952 |
| 2024-11-05 | 5.28 | 5.31 | 5.12 | 5.28 | -0.56% | 151,101 | 78,887,714 |
| 2024-11-04 | 4.9 | 5.36 | 4.9 | 5.31 | +7.93% | 218,643 | 114,247,837 |
| 2024-11-01 | 5.12 | 5.18 | 4.91 | 4.92 | -4.47% | 117,370 | 58,587,041 |
| 2024-10-31 | 4.93 | 5.2 | 4.91 | 5.15 | +4.46% | 110,937 | 56,527,326 |
| 2024-10-30 | 4.9 | 4.98 | 4.84 | 4.93 | 0% | 80,017 | 39,323,857 |
| 2024-10-29 | 5.13 | 5.14 | 4.86 | 4.93 | -4.27% | 131,887 | 65,507,221 |
| 2024-10-28 | 4.96 | 5.16 | 4.95 | 5.15 | +3.21% | 124,042 | 63,023,107 |
| 2024-10-25 | 4.81 | 5.05 | 4.75 | 4.99 | +3.53% | 122,789 | 60,878,145 |
| 2024-10-24 | 4.58 | 4.86 | 4.58 | 4.82 | +4.1% | 114,202 | 54,367,284 |
| 2024-10-23 | 4.63 | 4.72 | 4.58 | 4.63 | -0.22% | 69,979 | 32,581,615 |
| 2024-10-22 | 4.6 | 4.69 | 4.58 | 4.64 | +0.65% | 72,938 | 33,817,616 |
| 2024-10-21 | 4.7 | 4.74 | 4.55 | 4.61 | -2.33% | 128,539 | 59,459,073 |
| 2024-10-18 | 4.69 | 4.73 | 4.59 | 4.72 | -0.21% | 136,272 | 63,620,342 |
| 2024-10-17 | 4.59 | 4.8 | 4.56 | 4.73 | +3.05% | 133,879 | 62,773,213 |
| 2024-10-16 | 4.51 | 4.68 | 4.45 | 4.59 | +2% | 78,609 | 35,948,647 |
| 2024-10-15 | 4.4 | 4.64 | 4.39 | 4.5 | +1.35% | 92,114 | 41,740,828 |
| 2024-10-14 | 4.35 | 4.46 | 4.31 | 4.44 | +3.74% | 79,360 | 34,878,613 |
| 2024-10-11 | 4.41 | 4.45 | 4.2 | 4.28 | -2.95% | 73,604 | 31,679,558 |
| 2024-10-10 | 4.3 | 4.52 | 4.25 | 4.41 | +3.04% | 133,514 | 58,753,243 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.28 | -9.89% | 162,616 | 71,975,194 |
| 2024-10-08 | 4.9 | 4.95 | 4.48 | 4.75 | +5.56% | 267,053 | 125,899,436 |
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：