股票概览
5.78
-2.86%
-0.17
5.92
开盘价
5.92
最高价
5.72
最低价
538,903
成交量
数据更新至: 2025-03-25
技术指标
6.35
MA5 (5日均线)
6.58
MA10 (10日均线)
6.49
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 | 5.92 | 5.92 | 5.72 | 5.78 | -2.86% | 538,903 | 311,204,326 |
| 2025-03-24 | 6.3 | 6.31 | 5.73 | 5.95 | -6.45% | 1,418,930 | 850,350,407 |
| 2025-03-21 | 6.65 | 6.68 | 6.35 | 6.36 | -5.78% | 1,144,306 | 743,761,188 |
| 2025-03-20 | 6.95 | 6.99 | 6.7 | 6.75 | -2.32% | 1,294,598 | 882,448,120 |
| 2025-03-19 | 7 | 7.07 | 6.85 | 6.91 | -3.63% | 1,574,789 | 1,091,939,691 |
| 2025-03-18 | 6.8 | 7.46 | 6.8 | 7.17 | +4.22% | 2,089,716 | 1,496,050,945 |
| 2025-03-17 | 6.77 | 7.18 | 6.77 | 6.88 | +1.78% | 1,928,490 | 1,336,207,938 |
| 2025-03-14 | 6.49 | 7.12 | 6.21 | 6.76 | +4.48% | 1,986,365 | 1,346,065,873 |
| 2025-03-13 | 6.67 | 6.94 | 6.4 | 6.47 | -4.85% | 1,617,068 | 1,065,572,822 |
| 2025-03-12 | 7.18 | 7.25 | 6.79 | 6.8 | -1.59% | 2,296,038 | 1,600,308,247 |
| 2025-03-11 | 6.4 | 6.99 | 6.36 | 6.91 | +3.91% | 2,080,520 | 1,406,113,447 |
| 2025-03-10 | 6.45 | 6.91 | 6.34 | 6.65 | +1.53% | 1,891,996 | 1,260,092,282 |
| 2025-03-07 | 6.8 | 6.92 | 6.41 | 6.55 | -6.7% | 2,995,271 | 2,004,495,453 |
| 2025-03-06 | 6.25 | 7.02 | 6.22 | 7.02 | +10.03% | 3,100,450 | 2,100,990,550 |
| 2025-03-05 | 6.32 | 6.77 | 6.19 | 6.38 | +1.27% | 2,822,841 | 1,818,389,359 |
| 2025-03-04 | 6.79 | 6.9 | 6.08 | 6.3 | -6.53% | 3,681,007 | 2,377,858,694 |
| 2025-03-03 | 6.73 | 6.74 | 6.73 | 6.74 | +9.95% | 996,035 | 670,899,485 |
| 2025-02-28 | 5.55 | 6.13 | 5.55 | 6.13 | +10.05% | 1,516,248 | 898,630,861 |
| 2025-02-27 | 5.79 | 5.87 | 5.47 | 5.57 | -3.8% | 1,314,176 | 736,541,541 |
| 2025-02-26 | 5.66 | 5.91 | 5.66 | 5.79 | +4.7% | 1,580,025 | 911,971,785 |
| 2025-02-25 | 5.51 | 5.74 | 5.51 | 5.53 | -3.66% | 1,322,759 | 741,903,327 |
| 2025-02-24 | 5.68 | 6.04 | 5.67 | 5.74 | +1.95% | 2,356,288 | 1,368,480,634 |
| 2025-02-21 | 5.39 | 5.63 | 5.34 | 5.63 | +9.96% | 2,509,490 | 1,387,083,370 |
| 2025-02-20 | 5.16 | 5.24 | 5.08 | 5.12 | -1.92% | 1,040,601 | 535,401,373 |
| 2025-02-19 | 5.08 | 5.28 | 5.08 | 5.22 | +1.36% | 1,345,964 | 700,404,474 |
| 2025-02-18 | 5.5 | 5.67 | 5.15 | 5.15 | -9.97% | 2,452,155 | 1,321,081,742 |
| 2025-02-17 | 5.42 | 5.72 | 5.37 | 5.72 | +10% | 2,470,908 | 1,393,472,114 |
| 2025-02-14 | 5.9 | 5.91 | 5.19 | 5.2 | -4.94% | 2,830,087 | 1,556,062,943 |
| 2025-02-13 | 5.05 | 5.47 | 4.93 | 5.47 | +10.06% | 1,070,689 | 564,131,424 |
| 2025-02-12 | 4.85 | 5.27 | 4.85 | 4.97 | +1.64% | 1,012,578 | 509,574,022 |
| 2025-02-11 | 4.85 | 5 | 4.73 | 4.89 | +0.62% | 1,060,346 | 514,065,327 |
| 2025-02-10 | 4.85 | 5.08 | 4.81 | 4.86 | +3.4% | 1,222,249 | 598,898,473 |
| 2025-02-07 | 4.6 | 4.88 | 4.58 | 4.7 | +2.17% | 1,119,873 | 527,363,814 |
| 2025-02-06 | 4.61 | 4.64 | 4.48 | 4.6 | -0.22% | 1,003,292 | 458,226,974 |
| 2025-02-05 | 4.33 | 4.61 | 4.25 | 4.61 | +10.02% | 848,776 | 380,339,693 |
| 2025-01-27 | 4.2 | 4.25 | 4.19 | 4.19 | +0.48% | 250,471 | 105,782,549 |
| 2025-01-24 | 4.14 | 4.18 | 4.1 | 4.17 | +0.97% | 175,597 | 72,807,632 |
| 2025-01-23 | 4.17 | 4.24 | 4.13 | 4.13 | 0% | 259,770 | 109,015,653 |
| 2025-01-22 | 4.16 | 4.16 | 4.1 | 4.13 | -0.72% | 143,177 | 59,143,032 |
| 2025-01-21 | 4.2 | 4.23 | 4.14 | 4.16 | -0.72% | 211,887 | 88,530,645 |
| 2025-01-20 | 4.18 | 4.22 | 4.13 | 4.19 | +0.96% | 224,276 | 93,983,453 |
| 2025-01-17 | 4.15 | 4.17 | 4.1 | 4.15 | 0% | 171,325 | 70,976,544 |
| 2025-01-16 | 4.16 | 4.22 | 4.11 | 4.15 | +0.24% | 228,838 | 95,339,076 |
| 2025-01-15 | 4.16 | 4.2 | 4.11 | 4.14 | -0.48% | 192,624 | 79,893,505 |
| 2025-01-14 | 4 | 4.17 | 4 | 4.16 | +4.26% | 268,958 | 110,541,518 |
| 2025-01-13 | 4 | 4.02 | 3.91 | 3.99 | -0.99% | 177,998 | 70,694,541 |
| 2025-01-10 | 4.17 | 4.18 | 4.02 | 4.03 | -3.13% | 250,187 | 102,460,294 |
| 2025-01-09 | 4.12 | 4.23 | 4.09 | 4.16 | +0.48% | 248,237 | 103,526,246 |
| 2025-01-08 | 4.17 | 4.2 | 4.05 | 4.14 | -1.19% | 238,739 | 98,639,804 |
| 2025-01-07 | 4.1 | 4.21 | 4.07 | 4.19 | +2.2% | 271,642 | 111,991,778 |
| 2025-01-06 | 4.08 | 4.16 | 4 | 4.1 | -0.24% | 266,497 | 108,969,976 |
| 2025-01-03 | 4.33 | 4.37 | 4.09 | 4.11 | -5.3% | 407,666 | 171,429,643 |
| 2025-01-02 | 4.44 | 4.49 | 4.28 | 4.34 | -2.25% | 384,023 | 168,930,317 |
| 2024-12-31 | 4.58 | 4.68 | 4.42 | 4.44 | -3.06% | 452,230 | 204,273,192 |
| 2024-12-30 | 4.69 | 4.75 | 4.57 | 4.58 | -1.29% | 469,110 | 217,305,405 |
| 2024-12-27 | 4.72 | 4.86 | 4.6 | 4.64 | -1.69% | 932,759 | 441,657,979 |
| 2024-12-26 | 4.4 | 4.83 | 4.39 | 4.72 | +7.52% | 1,113,870 | 524,066,668 |
| 2024-12-25 | 4.56 | 4.56 | 4.37 | 4.39 | -3.94% | 390,717 | 172,696,118 |
| 2024-12-24 | 4.61 | 4.65 | 4.5 | 4.57 | 0% | 311,736 | 142,321,867 |
| 2024-12-23 | 4.79 | 4.82 | 4.55 | 4.57 | -5.38% | 487,571 | 227,061,110 |
| 2024-12-20 | 4.98 | 4.98 | 4.78 | 4.83 | -2.23% | 744,695 | 361,612,575 |
| 2024-12-19 | 4.62 | 4.99 | 4.58 | 4.94 | +5.56% | 932,041 | 447,910,566 |
| 2024-12-18 | 4.6 | 4.78 | 4.58 | 4.68 | +2.18% | 418,217 | 195,348,038 |
| 2024-12-17 | 4.82 | 4.82 | 4.56 | 4.58 | -4.58% | 450,402 | 209,346,273 |
| 2024-12-16 | 4.83 | 4.86 | 4.76 | 4.8 | -0.62% | 345,192 | 166,086,687 |
| 2024-12-13 | 4.94 | 4.95 | 4.82 | 4.83 | -3.01% | 440,351 | 214,637,460 |
| 2024-12-12 | 4.95 | 4.99 | 4.88 | 4.98 | +0.81% | 628,112 | 310,602,363 |
| 2024-12-11 | 4.81 | 4.96 | 4.8 | 4.94 | +2.92% | 686,755 | 336,981,357 |
| 2024-12-10 | 4.99 | 4.99 | 4.79 | 4.8 | -0.83% | 705,732 | 345,136,170 |
| 2024-12-09 | 4.92 | 5.01 | 4.8 | 4.84 | -1.83% | 605,840 | 295,390,588 |
| 2024-12-06 | 4.9 | 4.99 | 4.83 | 4.93 | +2.28% | 802,061 | 394,104,100 |
| 2024-12-05 | 4.87 | 4.93 | 4.8 | 4.82 | -1.03% | 727,074 | 351,502,580 |
| 2024-12-04 | 5.13 | 5.25 | 4.86 | 4.87 | -5.62% | 1,148,148 | 571,498,698 |
| 2024-12-03 | 5.59 | 5.59 | 5.13 | 5.16 | +1.57% | 2,142,845 | 1,129,118,399 |
| 2024-12-02 | 5.03 | 5.08 | 4.85 | 5.08 | +9.96% | 473,188 | 237,710,036 |
| 2024-11-29 | 4.59 | 4.68 | 4.53 | 4.62 | +1.76% | 655,521 | 302,364,853 |
| 2024-11-28 | 4.58 | 4.63 | 4.51 | 4.54 | -0.22% | 561,761 | 256,458,733 |
| 2024-11-27 | 4.55 | 4.57 | 4.37 | 4.55 | -0.66% | 748,383 | 334,176,294 |
| 2024-11-26 | 4.78 | 4.78 | 4.56 | 4.58 | -3.98% | 795,931 | 369,359,506 |
| 2024-11-25 | 5 | 5.1 | 4.63 | 4.77 | -4.41% | 1,159,841 | 551,617,628 |
| 2024-11-22 | 5.02 | 5.35 | 4.95 | 4.99 | -1.96% | 1,494,068 | 766,771,874 |
| 2024-11-21 | 5.16 | 5.4 | 5.06 | 5.09 | -3.96% | 1,637,578 | 846,753,401 |
| 2024-11-20 | 4.95 | 5.53 | 4.95 | 5.3 | +5.16% | 2,443,650 | 1,289,749,869 |
| 2024-11-19 | 5.3 | 5.47 | 4.85 | 5.04 | -6.49% | 2,318,370 | 1,188,869,213 |
| 2024-11-18 | 4.75 | 5.39 | 4.51 | 5.39 | +10% | 2,847,332 | 1,458,458,148 |
| 2024-11-15 | 4.67 | 5.25 | 4.58 | 4.9 | +2.08% | 2,525,362 | 1,247,442,257 |
| 2024-11-14 | 4.51 | 4.8 | 4.34 | 4.8 | +10.09% | 1,595,068 | 749,554,978 |
| 2024-11-13 | 4.42 | 4.45 | 4.31 | 4.36 | -1.13% | 346,758 | 151,393,261 |
| 2024-11-12 | 4.39 | 4.56 | 4.38 | 4.41 | +0.23% | 709,688 | 317,561,450 |
| 2024-11-11 | 4.37 | 4.44 | 4.34 | 4.4 | +1.15% | 339,849 | 148,831,576 |
| 2024-11-08 | 4.45 | 4.48 | 4.32 | 4.35 | -2.25% | 482,238 | 211,257,072 |
| 2024-11-07 | 4.3 | 4.46 | 4.27 | 4.45 | +3.73% | 558,393 | 245,453,592 |
| 2024-11-06 | 4.29 | 4.37 | 4.21 | 4.29 | +0.47% | 479,373 | 205,539,667 |
| 2024-11-05 | 4.22 | 4.28 | 4.17 | 4.27 | +1.91% | 392,524 | 166,805,569 |
| 2024-11-04 | 4.17 | 4.19 | 4.13 | 4.19 | +0.48% | 218,586 | 90,902,111 |
| 2024-11-01 | 4.27 | 4.28 | 4.14 | 4.17 | -2.11% | 295,261 | 123,957,210 |
| 2024-10-31 | 4.21 | 4.31 | 4.19 | 4.26 | +1.67% | 369,895 | 157,300,451 |
| 2024-10-30 | 4.13 | 4.2 | 4.12 | 4.19 | +1.45% | 258,222 | 107,451,523 |
| 2024-10-29 | 4.28 | 4.3 | 4.12 | 4.13 | -3.5% | 369,629 | 154,843,205 |
| 2024-10-28 | 4.17 | 4.29 | 4.15 | 4.28 | +3.38% | 477,505 | 202,347,311 |
| 2024-10-25 | 4.08 | 4.16 | 4.08 | 4.14 | +1.47% | 263,580 | 108,981,738 |
| 2024-10-24 | 4.08 | 4.1 | 4.03 | 4.08 | -0.97% | 223,994 | 91,080,446 |
| 2024-10-23 | 4.02 | 4.23 | 4.01 | 4.12 | +2.23% | 445,662 | 183,798,555 |
| 2024-10-22 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 194,984 | 78,449,312 |
| 2024-10-21 | 4.03 | 4.04 | 3.99 | 4 | 0% | 261,096 | 104,695,348 |
| 2024-10-18 | 3.98 | 4.05 | 3.91 | 4 | +1.01% | 280,180 | 111,330,007 |
| 2024-10-17 | 4.06 | 4.08 | 3.96 | 3.96 | -2.7% | 266,012 | 106,612,074 |
| 2024-10-16 | 3.96 | 4.09 | 3.95 | 4.07 | +1.75% | 279,372 | 113,080,949 |
| 2024-10-15 | 4.03 | 4.12 | 3.97 | 4 | -0.74% | 318,923 | 129,532,749 |
| 2024-10-14 | 3.97 | 4.04 | 3.9 | 4.03 | +3.6% | 260,109 | 103,535,672 |
| 2024-10-11 | 4.02 | 4.02 | 3.85 | 3.89 | -3.23% | 240,864 | 94,833,463 |
| 2024-10-10 | 3.97 | 4.15 | 3.85 | 4.02 | +1.26% | 446,599 | 179,590,984 |
| 2024-10-09 | 4.34 | 4.34 | 3.97 | 3.97 | -9.98% | 652,048 | 268,129,992 |
| 2024-10-08 | 4.55 | 4.55 | 4.26 | 4.41 | +6.52% | 1,084,529 | 481,539,950 |
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：