股票概览
5.69
-2.07%
-0.12
5.87
开盘价
5.92
最高价
5.62
最低价
180,692
成交量
数据更新至: 2025-03-25
技术指标
6.13
MA5 (5日均线)
6.62
MA10 (10日均线)
6.50
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 | 5.87 | 5.92 | 5.62 | 5.69 | -2.07% | 180,692 | 103,798,502 |
| 2025-03-24 | 6.13 | 6.13 | 5.65 | 5.81 | -5.07% | 398,359 | 232,622,206 |
| 2025-03-21 | 6.27 | 6.3 | 6.08 | 6.12 | -3.16% | 315,582 | 193,850,244 |
| 2025-03-20 | 6.59 | 6.67 | 6.31 | 6.32 | -5.67% | 470,753 | 301,329,398 |
| 2025-03-19 | 7.12 | 7.12 | 6.69 | 6.7 | -5.63% | 397,623 | 270,788,951 |
| 2025-03-18 | 7.03 | 7.27 | 6.9 | 7.1 | -0.56% | 456,339 | 320,653,757 |
| 2025-03-17 | 6.85 | 7.36 | 6.83 | 7.14 | +3.03% | 576,172 | 411,232,404 |
| 2025-03-14 | 6.78 | 7.15 | 6.65 | 6.93 | -5.46% | 669,370 | 460,527,984 |
| 2025-03-13 | 7.11 | 7.5 | 6.64 | 7.33 | +4.56% | 1,110,665 | 780,128,849 |
| 2025-03-12 | 6.94 | 7.43 | 6.94 | 7.01 | +3.85% | 709,087 | 516,669,665 |
| 2025-03-11 | 6.5 | 7.08 | 6.45 | 6.75 | +1.66% | 560,095 | 380,389,418 |
| 2025-03-10 | 6.66 | 6.83 | 6.49 | 6.64 | -0.3% | 483,997 | 321,783,970 |
| 2025-03-07 | 6.9 | 6.9 | 6.46 | 6.66 | -6.59% | 816,455 | 547,541,110 |
| 2025-03-06 | 6.33 | 7.13 | 6.33 | 7.13 | +10.03% | 938,416 | 638,886,586 |
| 2025-03-05 | 6.53 | 6.81 | 6.25 | 6.48 | +2.21% | 902,992 | 589,352,158 |
| 2025-03-04 | 5.76 | 6.34 | 5.63 | 6.34 | +10.07% | 570,205 | 341,099,362 |
| 2025-03-03 | 6.1 | 6.68 | 5.76 | 5.76 | -8.28% | 863,522 | 541,025,930 |
| 2025-02-28 | 6.23 | 6.7 | 6.01 | 6.28 | +0.8% | 986,839 | 615,029,236 |
| 2025-02-27 | 5.74 | 6.23 | 5.74 | 6.23 | +10.07% | 865,102 | 524,083,345 |
| 2025-02-26 | 5.96 | 6.35 | 5.66 | 5.66 | -5.51% | 832,306 | 492,491,940 |
| 2025-02-25 | 5.52 | 6.07 | 5.27 | 5.99 | +8.51% | 794,711 | 460,700,908 |
| 2025-02-24 | 5.02 | 5.52 | 5 | 5.52 | +9.96% | 325,429 | 173,335,601 |
| 2025-02-21 | 4.99 | 5.15 | 4.93 | 5.02 | +0.8% | 179,227 | 90,401,508 |
| 2025-02-20 | 4.97 | 5.07 | 4.94 | 4.98 | -0.2% | 79,666 | 39,732,957 |
| 2025-02-19 | 4.88 | 5 | 4.86 | 4.99 | +2.67% | 78,554 | 38,927,390 |
| 2025-02-18 | 5.02 | 5.02 | 4.84 | 4.86 | -3.38% | 78,169 | 38,545,636 |
| 2025-02-17 | 4.92 | 5.04 | 4.9 | 5.03 | +2.24% | 89,136 | 44,435,362 |
| 2025-02-14 | 4.97 | 5.02 | 4.87 | 4.92 | -1.4% | 83,015 | 41,029,105 |
| 2025-02-13 | 5 | 5.09 | 4.98 | 4.99 | -0.6% | 104,493 | 52,573,415 |
| 2025-02-12 | 4.97 | 5.02 | 4.86 | 5.02 | +0.4% | 134,949 | 67,015,106 |
| 2025-02-11 | 5.03 | 5.33 | 4.89 | 5 | -0.4% | 222,805 | 112,108,127 |
| 2025-02-10 | 4.88 | 5.03 | 4.88 | 5.02 | +2.87% | 116,698 | 57,825,304 |
| 2025-02-07 | 4.76 | 4.93 | 4.76 | 4.88 | +2.74% | 122,622 | 59,702,124 |
| 2025-02-06 | 4.65 | 4.76 | 4.54 | 4.75 | +1.93% | 84,557 | 39,518,303 |
| 2025-02-05 | 4.53 | 4.7 | 4.53 | 4.66 | +3.33% | 106,210 | 49,309,027 |
| 2025-01-27 | 4.6 | 4.7 | 4.5 | 4.51 | -1.53% | 96,174 | 43,922,802 |
| 2025-01-24 | 4.55 | 4.6 | 4.49 | 4.58 | +0.88% | 66,914 | 30,447,240 |
| 2025-01-23 | 4.65 | 4.77 | 4.54 | 4.54 | -1.3% | 83,736 | 38,957,983 |
| 2025-01-22 | 4.69 | 4.7 | 4.57 | 4.6 | -2.95% | 76,347 | 35,254,066 |
| 2025-01-21 | 4.88 | 4.9 | 4.71 | 4.74 | -2.47% | 77,380 | 36,858,456 |
| 2025-01-20 | 4.83 | 4.89 | 4.7 | 4.86 | +1.04% | 80,492 | 38,861,152 |
| 2025-01-17 | 4.88 | 4.88 | 4.77 | 4.81 | -1.84% | 69,528 | 33,419,885 |
| 2025-01-16 | 4.82 | 4.98 | 4.82 | 4.9 | +2.08% | 96,597 | 47,333,689 |
| 2025-01-15 | 4.84 | 4.87 | 4.75 | 4.8 | -0.83% | 71,578 | 34,361,322 |
| 2025-01-14 | 4.64 | 4.84 | 4.6 | 4.84 | +5.45% | 99,194 | 47,183,438 |
| 2025-01-13 | 4.54 | 4.61 | 4.41 | 4.59 | -0.43% | 79,836 | 36,206,609 |
| 2025-01-10 | 4.87 | 4.97 | 4.6 | 4.61 | -5.53% | 126,256 | 59,826,423 |
| 2025-01-09 | 4.8 | 4.98 | 4.75 | 4.88 | -0.41% | 158,322 | 76,572,176 |
| 2025-01-08 | 4.68 | 5.21 | 4.54 | 4.9 | +3.38% | 245,456 | 119,724,580 |
| 2025-01-07 | 4.55 | 4.75 | 4.54 | 4.74 | +4.64% | 102,462 | 47,526,568 |
| 2025-01-06 | 4.58 | 4.61 | 4.4 | 4.53 | -1.74% | 104,067 | 47,044,675 |
| 2025-01-03 | 4.98 | 5.03 | 4.59 | 4.61 | -7.62% | 158,805 | 75,243,147 |
| 2025-01-02 | 5.09 | 5.13 | 4.93 | 4.99 | -1.58% | 114,802 | 57,722,468 |
| 2024-12-31 | 5.27 | 5.35 | 5.05 | 5.07 | -4.16% | 163,793 | 84,359,055 |
| 2024-12-30 | 5.31 | 5.57 | 5.2 | 5.29 | +0.19% | 284,705 | 152,221,096 |
| 2024-12-27 | 5.39 | 5.43 | 5.25 | 5.28 | -3.83% | 262,407 | 139,755,227 |
| 2024-12-26 | 4.95 | 5.49 | 4.94 | 5.49 | +10.02% | 187,615 | 98,986,908 |
| 2024-12-25 | 5.21 | 5.24 | 4.92 | 4.99 | -4.22% | 137,549 | 68,778,245 |
| 2024-12-24 | 5.22 | 5.32 | 5.13 | 5.21 | -0.19% | 100,214 | 52,202,371 |
| 2024-12-23 | 5.6 | 5.61 | 5.19 | 5.22 | -6.28% | 183,068 | 97,224,402 |
| 2024-12-20 | 5.55 | 5.62 | 5.5 | 5.57 | +0.36% | 102,319 | 56,917,410 |
| 2024-12-19 | 5.6 | 5.65 | 5.47 | 5.55 | -1.77% | 123,270 | 68,326,417 |
| 2024-12-18 | 5.5 | 5.78 | 5.43 | 5.65 | +2.17% | 187,881 | 105,634,555 |
| 2024-12-17 | 5.82 | 5.88 | 5.5 | 5.53 | -4.98% | 191,588 | 107,880,847 |
| 2024-12-16 | 5.88 | 5.94 | 5.77 | 5.82 | -0.17% | 175,251 | 102,786,222 |
| 2024-12-13 | 6 | 6.1 | 5.82 | 5.83 | -3.64% | 249,705 | 148,618,054 |
| 2024-12-12 | 5.99 | 6.05 | 5.86 | 6.05 | -0.33% | 276,090 | 164,762,142 |
| 2024-12-11 | 5.93 | 6.16 | 5.9 | 6.07 | +3.94% | 410,521 | 247,680,411 |
| 2024-12-10 | 6.06 | 6.06 | 5.83 | 5.84 | -0.68% | 311,586 | 184,957,629 |
| 2024-12-09 | 5.88 | 6.05 | 5.8 | 5.88 | -0.84% | 364,320 | 216,147,089 |
| 2024-12-06 | 6.01 | 6.03 | 5.76 | 5.93 | -3.26% | 525,940 | 310,180,854 |
| 2024-12-05 | 6.49 | 6.49 | 5.94 | 6.13 | +0.33% | 898,144 | 557,893,443 |
| 2024-12-04 | 5.52 | 6.11 | 5.52 | 6.11 | +10.09% | 172,939 | 103,469,343 |
| 2024-12-03 | 5.55 | 5.56 | 5.41 | 5.55 | -0.54% | 177,253 | 97,239,654 |
| 2024-12-02 | 5.35 | 5.62 | 5.3 | 5.58 | +5.28% | 284,139 | 156,544,495 |
| 2024-11-29 | 5.28 | 5.31 | 5.11 | 5.3 | -0.19% | 187,795 | 98,360,045 |
| 2024-11-28 | 5.27 | 5.4 | 5.25 | 5.31 | +1.14% | 172,565 | 92,081,681 |
| 2024-11-27 | 5.28 | 5.28 | 5.08 | 5.25 | -0.94% | 173,029 | 89,325,450 |
| 2024-11-26 | 5.32 | 5.47 | 5.28 | 5.3 | -1.12% | 154,848 | 82,989,453 |
| 2024-11-25 | 5.29 | 5.42 | 5.13 | 5.36 | +1.71% | 216,306 | 113,885,054 |
| 2024-11-22 | 5.52 | 5.68 | 5.15 | 5.27 | -4.01% | 295,950 | 162,539,226 |
| 2024-11-21 | 5.48 | 5.61 | 5.41 | 5.49 | -0.18% | 198,503 | 109,451,217 |
| 2024-11-20 | 5.32 | 5.54 | 5.28 | 5.5 | +3% | 225,778 | 122,802,802 |
| 2024-11-19 | 5.17 | 5.34 | 5.12 | 5.34 | +1.52% | 234,659 | 122,790,102 |
| 2024-11-18 | 5.6 | 5.7 | 5.2 | 5.26 | -5.73% | 313,956 | 168,444,483 |
| 2024-11-15 | 5.38 | 5.75 | 5.38 | 5.58 | +2.01% | 396,637 | 222,280,157 |
| 2024-11-14 | 5.75 | 5.8 | 5.45 | 5.47 | -7.29% | 447,785 | 249,698,607 |
| 2024-11-13 | 5.95 | 6.1 | 5.82 | 5.9 | +1.03% | 538,495 | 321,073,998 |
| 2024-11-12 | 6.15 | 6.3 | 5.7 | 5.84 | -7.3% | 741,020 | 438,106,480 |
| 2024-11-11 | 7 | 7 | 6.05 | 6.3 | -5.55% | 1,187,156 | 762,751,566 |
| 2024-11-08 | 6.28 | 6.67 | 6.16 | 6.67 | +10.07% | 396,381 | 256,903,071 |
| 2024-11-07 | 6.06 | 6.06 | 5.8 | 6.06 | +9.98% | 898,602 | 538,375,260 |
| 2024-11-06 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 150,365 | 82,851,115 |
| 2024-11-05 | 4.92 | 5.05 | 4.86 | 5.01 | +1.01% | 252,645 | 125,862,421 |
| 2024-11-04 | 4.63 | 5.09 | 4.63 | 4.96 | +2.69% | 304,832 | 151,061,973 |
| 2024-11-01 | 5.31 | 5.33 | 4.83 | 4.83 | -10.06% | 428,255 | 213,595,938 |
| 2024-10-31 | 5.64 | 5.64 | 5.18 | 5.37 | +4.68% | 702,373 | 372,438,689 |
| 2024-10-30 | 4.65 | 5.13 | 4.6 | 5.13 | +10.09% | 276,094 | 136,436,269 |
| 2024-10-29 | 4.78 | 4.83 | 4.63 | 4.66 | -2.31% | 156,567 | 73,983,151 |
| 2024-10-28 | 4.53 | 4.81 | 4.53 | 4.77 | +1.92% | 265,587 | 124,785,202 |
| 2024-10-25 | 4.68 | 4.76 | 4.64 | 4.68 | +1.08% | 208,716 | 98,138,565 |
| 2024-10-24 | 4.64 | 4.69 | 4.54 | 4.63 | -0.22% | 198,283 | 91,459,034 |
| 2024-10-23 | 4.57 | 4.71 | 4.48 | 4.64 | +4.04% | 361,550 | 166,789,232 |
| 2024-10-22 | 4.3 | 4.46 | 4.26 | 4.46 | +3.96% | 215,778 | 94,912,989 |
| 2024-10-21 | 4.25 | 4.36 | 4.23 | 4.29 | +1.42% | 173,037 | 74,224,228 |
| 2024-10-18 | 4.15 | 4.29 | 4.09 | 4.23 | +1.93% | 163,832 | 68,756,374 |
| 2024-10-17 | 4.2 | 4.3 | 4.15 | 4.15 | -0.72% | 123,679 | 52,213,888 |
| 2024-10-16 | 4.15 | 4.2 | 4.12 | 4.18 | -0.24% | 117,911 | 49,069,229 |
| 2024-10-15 | 4.29 | 4.31 | 4.18 | 4.19 | -3.01% | 141,160 | 59,927,155 |
| 2024-10-14 | 4.2 | 4.32 | 4.16 | 4.32 | +2.13% | 167,004 | 71,044,778 |
| 2024-10-11 | 4.25 | 4.38 | 4.18 | 4.23 | -1.63% | 199,946 | 85,396,074 |
| 2024-10-10 | 4.3 | 4.44 | 4.17 | 4.3 | -1.83% | 227,977 | 98,324,906 |
| 2024-10-09 | 4.67 | 4.75 | 4.38 | 4.38 | -10.06% | 280,010 | 125,745,823 |
| 2024-10-08 | 5.02 | 5.02 | 4.55 | 4.87 | +6.8% | 404,691 | 194,164,239 |
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：