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 |
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：