股票概览
5.5
-2.83%
-0.16
5.69
开盘价
5.7
最高价
5.38
最低价
99,655
成交量
数据更新至: 2025-03-25
技术指标
5.80
MA5 (5日均线)
5.81
MA10 (10日均线)
5.52
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 | 5.69 | 5.7 | 5.38 | 5.5 | -2.83% | 99,655 | 54,727,934 |
| 2025-03-24 | 5.86 | 5.94 | 5.51 | 5.66 | -4.23% | 147,664 | 84,106,446 |
| 2025-03-21 | 6.02 | 6.06 | 5.9 | 5.91 | -1.01% | 169,335 | 101,002,608 |
| 2025-03-20 | 5.91 | 6.28 | 5.89 | 5.97 | 0% | 262,017 | 157,886,245 |
| 2025-03-19 | 5.73 | 6 | 5.73 | 5.97 | +3.11% | 307,917 | 181,840,924 |
| 2025-03-18 | 5.77 | 5.87 | 5.66 | 5.79 | +0.87% | 243,884 | 140,612,931 |
| 2025-03-17 | 5.79 | 5.95 | 5.72 | 5.74 | -0.35% | 331,807 | 192,891,712 |
| 2025-03-14 | 5.86 | 5.95 | 5.67 | 5.76 | -2.7% | 344,712 | 198,262,474 |
| 2025-03-13 | 5.8 | 6.07 | 5.55 | 5.92 | +1.54% | 631,964 | 365,374,370 |
| 2025-03-12 | 5.54 | 6.19 | 5.5 | 5.83 | +3.55% | 831,987 | 482,975,876 |
| 2025-03-11 | 5.06 | 5.63 | 5.03 | 5.63 | +9.96% | 518,359 | 286,435,853 |
| 2025-03-10 | 5.12 | 5.19 | 5.09 | 5.12 | +0.59% | 96,842 | 49,806,503 |
| 2025-03-07 | 5.15 | 5.21 | 5.03 | 5.09 | -1.74% | 148,384 | 75,649,057 |
| 2025-03-06 | 5.24 | 5.33 | 5.14 | 5.18 | -2.08% | 172,373 | 89,658,850 |
| 2025-03-05 | 5.11 | 5.45 | 4.97 | 5.29 | +2.72% | 250,874 | 130,964,128 |
| 2025-03-04 | 5.33 | 5.33 | 5.12 | 5.15 | -4.45% | 207,889 | 108,040,934 |
| 2025-03-03 | 5.17 | 5.4 | 5.11 | 5.39 | +4.05% | 286,998 | 151,563,973 |
| 2025-02-28 | 5.25 | 5.35 | 5.07 | 5.18 | -1.15% | 218,883 | 113,551,942 |
| 2025-02-27 | 5.08 | 5.53 | 5.05 | 5.24 | +2.95% | 271,185 | 142,515,943 |
| 2025-02-26 | 4.99 | 5.13 | 4.94 | 5.09 | +1.19% | 171,252 | 86,110,512 |
| 2025-02-25 | 4.92 | 5.16 | 4.88 | 5.03 | +1.62% | 180,908 | 90,996,213 |
| 2025-02-24 | 4.99 | 5.06 | 4.89 | 4.95 | -0.6% | 153,879 | 76,311,324 |
| 2025-02-21 | 5.08 | 5.26 | 4.95 | 4.98 | -3.49% | 262,010 | 131,983,510 |
| 2025-02-20 | 4.84 | 5.38 | 4.84 | 5.16 | +5.09% | 399,775 | 205,523,045 |
| 2025-02-19 | 4.68 | 5.01 | 4.64 | 4.91 | +5.59% | 290,353 | 141,916,040 |
| 2025-02-18 | 4.8 | 4.82 | 4.62 | 4.65 | -2.92% | 110,669 | 51,876,882 |
| 2025-02-17 | 4.76 | 4.86 | 4.72 | 4.79 | +1.48% | 152,258 | 73,067,895 |
| 2025-02-14 | 4.75 | 4.75 | 4.69 | 4.72 | -0.42% | 81,670 | 38,583,920 |
| 2025-02-13 | 4.8 | 4.82 | 4.72 | 4.74 | -0.21% | 120,325 | 57,292,649 |
| 2025-02-12 | 4.79 | 4.8 | 4.71 | 4.75 | -0.63% | 154,461 | 73,334,052 |
| 2025-02-11 | 4.86 | 4.95 | 4.74 | 4.78 | -3.43% | 362,822 | 173,919,433 |
| 2025-02-10 | 4.65 | 5.12 | 4.6 | 4.95 | +6.45% | 471,324 | 235,728,220 |
| 2025-02-07 | 4.62 | 4.7 | 4.57 | 4.65 | +0.87% | 97,499 | 45,275,072 |
| 2025-02-06 | 4.55 | 4.67 | 4.45 | 4.61 | +1.1% | 110,639 | 50,639,257 |
| 2025-02-05 | 4.47 | 4.66 | 4.41 | 4.56 | +3.17% | 87,107 | 39,703,437 |
| 2025-01-27 | 4.46 | 4.57 | 4.39 | 4.42 | -3.07% | 85,301 | 38,127,348 |
| 2025-01-24 | 4.48 | 4.56 | 4.42 | 4.56 | +1.79% | 67,354 | 30,312,708 |
| 2025-01-23 | 4.45 | 4.54 | 4.41 | 4.48 | +2.05% | 67,654 | 30,397,271 |
| 2025-01-22 | 4.48 | 4.48 | 4.35 | 4.39 | -2.01% | 63,983 | 28,132,939 |
| 2025-01-21 | 4.61 | 4.63 | 4.45 | 4.48 | -2.18% | 65,922 | 29,763,766 |
| 2025-01-20 | 4.5 | 4.63 | 4.36 | 4.58 | +0.88% | 101,813 | 45,966,534 |
| 2025-01-17 | 4.55 | 4.61 | 4.48 | 4.54 | -1.52% | 61,948 | 28,176,911 |
| 2025-01-16 | 4.52 | 4.79 | 4.52 | 4.61 | +1.99% | 112,728 | 52,269,093 |
| 2025-01-15 | 4.5 | 4.57 | 4.46 | 4.52 | +0.67% | 59,993 | 27,092,365 |
| 2025-01-14 | 4.32 | 4.49 | 4.31 | 4.49 | +4.66% | 63,608 | 28,184,467 |
| 2025-01-13 | 4.22 | 4.33 | 4.14 | 4.29 | 0% | 59,076 | 25,114,674 |
| 2025-01-10 | 4.5 | 4.53 | 4.29 | 4.29 | -4.67% | 78,957 | 34,695,349 |
| 2025-01-09 | 4.55 | 4.59 | 4.45 | 4.5 | -1.32% | 96,482 | 43,652,329 |
| 2025-01-08 | 4.46 | 4.68 | 4.4 | 4.56 | +3.4% | 186,947 | 85,048,358 |
| 2025-01-07 | 4.29 | 4.42 | 4.24 | 4.41 | +3.04% | 62,393 | 27,118,193 |
| 2025-01-06 | 4.3 | 4.37 | 4.1 | 4.28 | -1.15% | 77,317 | 32,885,826 |
| 2025-01-03 | 4.61 | 4.64 | 4.3 | 4.33 | -6.68% | 106,012 | 46,922,538 |
| 2025-01-02 | 4.57 | 4.74 | 4.55 | 4.64 | +1.75% | 106,787 | 49,739,283 |
| 2024-12-31 | 4.57 | 4.66 | 4.53 | 4.56 | -0.44% | 88,824 | 40,846,454 |
| 2024-12-30 | 4.64 | 4.66 | 4.47 | 4.58 | -2.35% | 99,761 | 45,217,994 |
| 2024-12-27 | 4.59 | 4.76 | 4.53 | 4.69 | +2.85% | 86,499 | 40,556,641 |
| 2024-12-26 | 4.53 | 4.66 | 4.52 | 4.56 | +0.44% | 63,026 | 28,932,736 |
| 2024-12-25 | 4.57 | 4.63 | 4.38 | 4.54 | -1.52% | 107,045 | 48,155,989 |
| 2024-12-24 | 4.64 | 4.68 | 4.5 | 4.61 | -0.65% | 106,904 | 49,081,449 |
| 2024-12-23 | 5.09 | 5.13 | 4.62 | 4.64 | -9.38% | 191,173 | 91,138,332 |
| 2024-12-20 | 5.04 | 5.21 | 5.04 | 5.12 | +0.99% | 100,805 | 51,872,357 |
| 2024-12-19 | 5.17 | 5.22 | 4.99 | 5.07 | -1.74% | 121,892 | 61,785,560 |
| 2024-12-18 | 5.11 | 5.34 | 4.92 | 5.16 | +0.19% | 161,456 | 82,881,085 |
| 2024-12-17 | 5.49 | 5.58 | 5.1 | 5.15 | -7.71% | 234,908 | 123,863,027 |
| 2024-12-16 | 5.65 | 5.79 | 5.53 | 5.58 | +1.45% | 296,579 | 167,779,967 |
| 2024-12-13 | 5.55 | 5.65 | 5.42 | 5.5 | -1.26% | 133,334 | 73,422,147 |
| 2024-12-12 | 5.35 | 5.58 | 5.29 | 5.57 | +4.5% | 199,561 | 109,019,589 |
| 2024-12-11 | 5.22 | 5.37 | 5.21 | 5.33 | +1.91% | 108,546 | 57,696,699 |
| 2024-12-10 | 5.41 | 5.46 | 5.22 | 5.23 | -1.32% | 152,883 | 81,088,849 |
| 2024-12-09 | 5.37 | 5.41 | 5.26 | 5.3 | -1.67% | 136,076 | 72,347,651 |
| 2024-12-06 | 5.48 | 5.49 | 5.24 | 5.39 | -0.74% | 211,820 | 113,278,599 |
| 2024-12-05 | 5.34 | 5.62 | 5.2 | 5.43 | +1.5% | 313,430 | 167,327,416 |
| 2024-12-04 | 5.42 | 5.68 | 5.32 | 5.35 | -1.11% | 307,341 | 168,998,027 |
| 2024-12-03 | 5.31 | 5.72 | 5.29 | 5.41 | +1.88% | 285,643 | 155,086,449 |
| 2024-12-02 | 5.2 | 5.34 | 5.2 | 5.31 | +2.31% | 240,122 | 126,477,307 |
| 2024-11-29 | 5.13 | 5.45 | 5.08 | 5.19 | +0.97% | 268,814 | 140,492,866 |
| 2024-11-28 | 5.01 | 5.27 | 5.01 | 5.14 | +1.58% | 243,779 | 125,867,632 |
| 2024-11-27 | 4.98 | 5.2 | 4.82 | 5.06 | +1.61% | 244,755 | 123,147,483 |
| 2024-11-26 | 5.21 | 5.21 | 4.92 | 4.98 | -5.86% | 289,265 | 145,441,790 |
| 2024-11-25 | 4.86 | 5.34 | 4.84 | 5.29 | +6.44% | 451,057 | 229,013,877 |
| 2024-11-22 | 4.83 | 5.34 | 4.82 | 4.97 | +2.47% | 437,231 | 223,965,114 |
| 2024-11-21 | 4.78 | 4.86 | 4.72 | 4.85 | +1.68% | 84,644 | 40,683,601 |
| 2024-11-20 | 4.69 | 4.79 | 4.67 | 4.77 | +1.49% | 80,918 | 38,332,328 |
| 2024-11-19 | 4.57 | 4.7 | 4.57 | 4.7 | +2.17% | 72,047 | 33,298,068 |
| 2024-11-18 | 4.69 | 4.85 | 4.58 | 4.6 | -0.65% | 102,819 | 48,246,488 |
| 2024-11-15 | 4.72 | 4.85 | 4.63 | 4.63 | -1.91% | 112,790 | 53,422,103 |
| 2024-11-14 | 4.84 | 4.85 | 4.71 | 4.72 | -2.48% | 89,117 | 42,541,833 |
| 2024-11-13 | 4.85 | 4.94 | 4.73 | 4.84 | -0.82% | 95,869 | 46,225,665 |
| 2024-11-12 | 4.92 | 4.96 | 4.81 | 4.88 | 0% | 147,789 | 72,313,245 |
| 2024-11-11 | 4.84 | 4.93 | 4.78 | 4.88 | +1.24% | 152,939 | 74,209,122 |
| 2024-11-08 | 4.9 | 4.95 | 4.77 | 4.82 | -1.63% | 132,653 | 64,128,196 |
| 2024-11-07 | 4.67 | 4.94 | 4.63 | 4.9 | +4.7% | 154,624 | 74,755,471 |
| 2024-11-06 | 4.64 | 4.71 | 4.58 | 4.68 | +0.86% | 93,321 | 43,452,592 |
| 2024-11-05 | 4.54 | 4.66 | 4.53 | 4.64 | +2.2% | 92,447 | 42,562,033 |
| 2024-11-04 | 4.5 | 4.54 | 4.44 | 4.54 | +0.89% | 73,595 | 33,085,415 |
| 2024-11-01 | 4.69 | 4.75 | 4.48 | 4.5 | -4.05% | 131,729 | 60,164,732 |
| 2024-10-31 | 4.62 | 4.85 | 4.62 | 4.69 | +1.74% | 136,184 | 64,448,191 |
| 2024-10-30 | 4.68 | 4.77 | 4.56 | 4.61 | -1.07% | 128,713 | 59,915,372 |
| 2024-10-29 | 4.89 | 5.15 | 4.66 | 4.66 | -1.06% | 304,401 | 148,311,351 |
| 2024-10-28 | 4.5 | 4.79 | 4.47 | 4.71 | +4.9% | 185,553 | 86,200,762 |
| 2024-10-25 | 4.3 | 4.5 | 4.26 | 4.49 | +4.42% | 125,878 | 55,641,577 |
| 2024-10-24 | 4.23 | 4.31 | 4.23 | 4.3 | +0.94% | 65,526 | 28,019,739 |
| 2024-10-23 | 4.27 | 4.31 | 4.23 | 4.26 | -0.23% | 77,800 | 33,178,084 |
| 2024-10-22 | 4.16 | 4.27 | 4.15 | 4.27 | +2.15% | 88,741 | 37,398,770 |
| 2024-10-21 | 4.16 | 4.23 | 4.11 | 4.18 | +0.97% | 103,255 | 43,134,254 |
| 2024-10-18 | 4.08 | 4.2 | 4.06 | 4.14 | +1.22% | 87,413 | 36,035,072 |
| 2024-10-17 | 4.15 | 4.21 | 4.07 | 4.09 | -0.97% | 73,707 | 30,560,354 |
| 2024-10-16 | 4.12 | 4.19 | 4.07 | 4.13 | 0% | 83,443 | 34,439,719 |
| 2024-10-15 | 4.23 | 4.27 | 4.13 | 4.13 | -2.59% | 105,268 | 44,203,554 |
| 2024-10-14 | 4.17 | 4.24 | 4.14 | 4.24 | +1.92% | 75,528 | 31,678,539 |
| 2024-10-11 | 4.26 | 4.32 | 4.1 | 4.16 | -2.58% | 95,342 | 40,238,317 |
| 2024-10-10 | 4.19 | 4.34 | 4.06 | 4.27 | +3.14% | 147,301 | 62,412,489 |
| 2024-10-09 | 4.5 | 4.51 | 4.14 | 4.14 | -10% | 157,235 | 67,397,743 |
| 2024-10-08 | 4.85 | 4.85 | 4.39 | 4.6 | +4.07% | 227,278 | 104,536,473 |
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：