股票概览
5.74
-4.81%
-0.29
5.73
开盘价
6.21
最高价
5.73
最低价
308,871
成交量
数据更新至: 2025-03-25
技术指标
6.37
MA5 (5日均线)
7.14
MA10 (10日均线)
7.68
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 | 5.73 | 6.21 | 5.73 | 5.74 | -4.81% | 308,871 | 179,682,593 |
| 2025-03-24 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 9,106 | 5,490,918 |
| 2025-03-21 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 28,001 | 17,780,635 |
| 2025-03-20 | 6.96 | 6.96 | 6.68 | 6.68 | -4.98% | 270,656 | 182,182,113 |
| 2025-03-19 | 6.95 | 7.03 | 6.95 | 7.03 | -3.96% | 154,643 | 107,873,045 |
| 2025-03-18 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | 8,139 | 5,957,748 |
| 2025-03-17 | 7.7 | 7.7 | 7.7 | 7.7 | -4.94% | 29,942 | 23,055,340 |
| 2025-03-14 | 8.26 | 8.3 | 7.98 | 8.1 | -1.82% | 90,472 | 73,121,333 |
| 2025-03-13 | 8.16 | 8.38 | 8.09 | 8.25 | +0.86% | 88,241 | 72,805,249 |
| 2025-03-12 | 8.59 | 8.59 | 8.18 | 8.18 | -4.99% | 145,802 | 121,099,347 |
| 2025-03-11 | 8.78 | 8.9 | 8.47 | 8.61 | +0.82% | 165,359 | 143,438,832 |
| 2025-03-10 | 8.14 | 8.54 | 8.14 | 8.54 | +5.04% | 95,697 | 80,632,275 |
| 2025-03-07 | 7.9 | 8.24 | 7.78 | 8.13 | +1.12% | 146,017 | 117,031,209 |
| 2025-03-06 | 7.86 | 8.25 | 7.86 | 8.04 | +2.29% | 184,379 | 149,640,190 |
| 2025-03-05 | 7.9 | 8.13 | 7.74 | 7.86 | -1.75% | 119,962 | 94,858,222 |
| 2025-03-04 | 7.98 | 8.35 | 7.84 | 8 | -2.91% | 123,312 | 99,274,480 |
| 2025-03-03 | 8.72 | 8.88 | 8.24 | 8.24 | -4.96% | 141,485 | 119,237,960 |
| 2025-02-28 | 8.6 | 8.67 | 8.49 | 8.67 | +4.96% | 38,560 | 33,246,124 |
| 2025-02-27 | 7.9 | 8.26 | 7.87 | 8.26 | +4.96% | 96,924 | 77,888,441 |
| 2025-02-26 | 8.16 | 8.36 | 7.78 | 7.87 | -3.79% | 160,065 | 128,422,828 |
| 2025-02-25 | 8.4 | 8.6 | 8.08 | 8.18 | -3.31% | 139,205 | 115,167,350 |
| 2025-02-24 | 8.6 | 8.78 | 8.46 | 8.46 | -4.94% | 110,886 | 94,511,811 |
| 2025-02-21 | 9.2 | 9.21 | 8.85 | 8.9 | -3.26% | 96,749 | 87,095,847 |
| 2025-02-20 | 9.25 | 9.34 | 9.1 | 9.2 | -0.43% | 72,386 | 66,799,420 |
| 2025-02-19 | 9.01 | 9.37 | 8.85 | 9.24 | +2.67% | 88,693 | 81,291,323 |
| 2025-02-18 | 9.03 | 9.33 | 8.9 | 9 | -1.42% | 82,595 | 74,988,307 |
| 2025-02-17 | 9.33 | 9.47 | 9.13 | 9.13 | -4.99% | 105,997 | 97,177,272 |
| 2025-02-14 | 9.4 | 9.95 | 9.23 | 9.61 | +0.84% | 129,336 | 123,083,668 |
| 2025-02-13 | 10 | 10.19 | 9.53 | 9.53 | -4.99% | 122,409 | 119,640,024 |
| 2025-02-12 | 10.18 | 10.39 | 9.99 | 10.03 | -1.57% | 102,349 | 104,035,858 |
| 2025-02-11 | 10.24 | 10.67 | 10.19 | 10.19 | +0.3% | 135,471 | 141,638,052 |
| 2025-02-10 | 9.7 | 10.16 | 9.57 | 10.16 | +4.96% | 123,464 | 121,955,250 |
| 2025-02-07 | 9.22 | 9.68 | 9.19 | 9.68 | +4.99% | 152,279 | 143,887,685 |
| 2025-02-06 | 9.21 | 9.68 | 9.2 | 9.22 | -4.75% | 149,467 | 138,770,907 |
| 2025-02-05 | 9.68 | 9.9 | 9.68 | 9.68 | -5% | 34,952 | 33,875,808 |
| 2025-01-27 | 10.04 | 10.74 | 10.03 | 10.19 | -3.5% | 115,875 | 118,022,408 |
| 2025-01-24 | 11.08 | 11.1 | 10.54 | 10.56 | -4.78% | 89,211 | 95,782,100 |
| 2025-01-23 | 11.67 | 11.72 | 11.09 | 11.09 | -4.97% | 75,142 | 84,617,286 |
| 2025-01-22 | 10.76 | 11.67 | 10.57 | 11.67 | +5.04% | 91,438 | 102,400,549 |
| 2025-01-21 | 11.23 | 11.6 | 11.11 | 11.11 | -4.96% | 103,226 | 115,020,878 |
| 2025-01-20 | 11.91 | 12.25 | 11.69 | 11.69 | -4.96% | 94,462 | 111,018,068 |
| 2025-01-17 | 12.27 | 12.78 | 12.17 | 12.3 | +0.24% | 72,885 | 90,863,825 |
| 2025-01-16 | 12.45 | 12.83 | 12.27 | 12.27 | -5.03% | 114,239 | 141,689,384 |
| 2025-01-15 | 13.15 | 13.4 | 12.78 | 12.92 | -0.77% | 104,776 | 136,905,808 |
| 2025-01-14 | 12.2 | 13.02 | 11.92 | 13.02 | +5% | 125,292 | 161,645,995 |
| 2025-01-10 | 11.58 | 12.67 | 11.58 | 12.4 | +1.72% | 161,742 | 196,058,748 |
| 2025-01-09 | 12.36 | 12.68 | 12.19 | 12.19 | -4.99% | 56,938 | 70,072,501 |
| 2025-01-08 | 12.56 | 12.83 | 12.46 | 12.83 | +4.99% | 171,212 | 218,767,877 |
| 2025-01-07 | 12.22 | 12.22 | 11.12 | 12.22 | +4.98% | 107,402 | 130,462,787 |
| 2025-01-06 | 11.64 | 11.64 | 11.64 | 11.64 | +4.96% | 192 | 223,837 |
| 2025-01-03 | 11.09 | 11.09 | 11.09 | 11.09 | +5.02% | 98 | 108,505 |
| 2025-01-02 | 10.56 | 10.56 | 10.56 | 10.56 | +4.97% | 212 | 223,819 |
| 2024-12-31 | 10.06 | 10.06 | 10.06 | 10.06 | +5.01% | 118 | 118,296 |
| 2024-12-30 | 9.58 | 9.58 | 9.58 | 9.58 | +5.04% | 110 | 105,390 |
| 2024-12-27 | 9.12 | 9.12 | 9.12 | 9.12 | +4.95% | 110 | 100,566 |
| 2024-12-26 | 8.69 | 8.69 | 8.69 | 8.69 | -43.53% | 596 | 517,950 |
| 2024-12-24 | 14.88 | 15.62 | 14.8 | 15.39 | +3.43% | 114,975 | 177,335,828 |
| 2024-12-23 | 14.29 | 14.89 | 14.25 | 14.88 | +4.94% | 158,726 | 234,398,145 |
| 2024-12-20 | 13.64 | 14.18 | 13.64 | 14.18 | +5.04% | 70,060 | 98,318,988 |
| 2024-12-19 | 13.1 | 13.9 | 13.02 | 13.5 | +1.81% | 55,230 | 74,469,742 |
| 2024-12-18 | 13.4 | 13.6 | 13.06 | 13.26 | -1.49% | 53,131 | 70,688,684 |
| 2024-12-17 | 13.65 | 13.76 | 13.24 | 13.46 | -2.25% | 56,783 | 76,478,450 |
| 2024-12-16 | 14.27 | 14.41 | 13.77 | 13.77 | -4.97% | 77,423 | 107,641,993 |
| 2024-12-13 | 14.11 | 14.63 | 14.03 | 14.49 | +0.35% | 59,011 | 85,133,546 |
| 2024-12-12 | 14.5 | 14.8 | 14.24 | 14.44 | +1.4% | 78,724 | 114,127,392 |
| 2024-12-11 | 13.53 | 14.24 | 13.45 | 14.24 | +5.01% | 82,794 | 115,678,567 |
| 2024-12-10 | 13.74 | 13.97 | 13.34 | 13.56 | -3.42% | 118,123 | 159,617,181 |
| 2024-12-09 | 14.8 | 14.95 | 14.03 | 14.04 | -4.94% | 99,476 | 142,299,712 |
| 2024-12-06 | 14.5 | 14.96 | 14.3 | 14.77 | +3.43% | 89,749 | 131,859,307 |
| 2024-12-05 | 13.56 | 14.28 | 13.52 | 14.28 | +5% | 111,745 | 155,242,861 |
| 2024-12-04 | 13.77 | 14.12 | 13.2 | 13.6 | -1.23% | 119,753 | 163,538,871 |
| 2024-12-03 | 13.69 | 14.16 | 13.52 | 13.77 | +2.08% | 159,930 | 222,577,846 |
| 2024-12-02 | 12.85 | 13.49 | 12.6 | 13.49 | +4.98% | 159,263 | 210,390,279 |
| 2024-11-29 | 12.85 | 12.85 | 12.85 | 12.85 | +4.98% | 6,250 | 8,031,250 |
| 2024-11-28 | 12.08 | 12.24 | 12.07 | 12.24 | +4.97% | 40,131 | 48,850,572 |
| 2024-11-27 | 11.85 | 11.88 | 11.66 | 11.66 | -4.97% | 196,178 | 229,538,534 |
| 2024-11-26 | 12.13 | 13.41 | 12.13 | 12.27 | -3.92% | 284,647 | 359,024,769 |
| 2024-11-25 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 7,525 | 9,609,425 |
| 2024-11-22 | 13.44 | 13.44 | 13.44 | 13.44 | -5.02% | 19,277 | 25,908,288 |
| 2024-11-21 | 14.96 | 15.21 | 14.15 | 14.15 | -4.97% | 161,644 | 232,978,403 |
| 2024-11-20 | 14.89 | 15.6 | 14.89 | 14.89 | -4.98% | 164,642 | 246,486,101 |
| 2024-11-19 | 15.67 | 15.67 | 15.67 | 15.67 | -4.97% | 7,922 | 12,413,774 |
| 2024-11-18 | 16.49 | 18.07 | 16.49 | 16.49 | -5.01% | 129,273 | 218,731,144 |
| 2024-11-15 | 17 | 17.54 | 16.6 | 17.36 | +3.95% | 119,991 | 208,482,143 |
| 2024-11-14 | 15.8 | 16.7 | 15.63 | 16.7 | +5.03% | 96,500 | 158,911,735 |
| 2024-11-13 | 15.45 | 15.9 | 15 | 15.9 | +5.02% | 142,744 | 224,619,334 |
| 2024-11-12 | 14.42 | 15.14 | 14.35 | 15.14 | +4.99% | 77,916 | 117,079,610 |
| 2024-11-11 | 14.42 | 14.42 | 13.87 | 14.42 | +5.03% | 93,749 | 134,154,484 |
| 2024-11-08 | 14.8 | 14.8 | 13.58 | 13.73 | -3.51% | 187,261 | 264,401,722 |
| 2024-11-07 | 13.84 | 14.23 | 13.83 | 14.23 | +5.02% | 82,316 | 116,597,724 |
| 2024-11-06 | 13.54 | 13.55 | 13.1 | 13.55 | +5.04% | 94,517 | 127,603,890 |
| 2024-11-05 | 12.6 | 12.9 | 12.5 | 12.9 | +4.96% | 54,119 | 69,439,817 |
| 2024-11-04 | 11.71 | 12.29 | 11.7 | 12.29 | +5.04% | 72,308 | 87,299,917 |
| 2024-11-01 | 11.78 | 11.89 | 10.75 | 11.7 | +3.36% | 169,176 | 195,904,203 |
| 2024-10-31 | 11.09 | 11.32 | 10.8 | 11.32 | +5.01% | 128,208 | 142,594,396 |
| 2024-10-30 | 10.2 | 10.78 | 9.96 | 10.78 | +4.97% | 176,021 | 184,494,299 |
| 2024-10-29 | 9.98 | 10.27 | 9.83 | 10.27 | +5.01% | 168,263 | 170,290,811 |
| 2024-10-28 | 10.03 | 10.33 | 9.55 | 9.78 | -2.49% | 173,581 | 170,878,543 |
| 2024-10-25 | 9.66 | 10.04 | 9.46 | 10.03 | +4.81% | 129,068 | 126,035,016 |
| 2024-10-24 | 9.2 | 9.57 | 9.09 | 9.57 | +5.05% | 158,517 | 150,012,782 |
| 2024-10-23 | 8.7 | 9.11 | 8.64 | 9.11 | +4.95% | 76,879 | 68,882,629 |
| 2024-10-22 | 8.27 | 8.68 | 8.19 | 8.68 | +4.96% | 142,191 | 120,626,758 |
| 2024-10-21 | 8.16 | 8.5 | 8.01 | 8.27 | +1.35% | 173,177 | 143,392,372 |
| 2024-10-18 | 7.85 | 8.21 | 7.82 | 8.16 | +3.82% | 126,859 | 102,220,966 |
| 2024-10-17 | 7.76 | 7.9 | 7.63 | 7.86 | +1.16% | 88,504 | 68,644,617 |
| 2024-10-16 | 7.45 | 7.89 | 7.42 | 7.77 | +3.19% | 110,968 | 85,779,422 |
| 2024-10-15 | 7.7 | 7.89 | 7.31 | 7.53 | -0.79% | 207,200 | 156,213,719 |
| 2024-10-14 | 7.24 | 7.59 | 7.24 | 7.59 | +4.98% | 156,664 | 117,138,113 |
| 2024-10-11 | 7.99 | 7.99 | 7.23 | 7.23 | -4.99% | 144,962 | 108,932,936 |
| 2024-10-10 | 7.3 | 7.61 | 7.2 | 7.61 | +4.97% | 83,225 | 62,484,363 |
| 2024-10-09 | 6.91 | 7.25 | 6.69 | 7.25 | +5.07% | 195,074 | 138,325,651 |
| 2024-10-08 | 6.68 | 6.97 | 6.44 | 6.9 | +3.29% | 262,083 | 176,003,889 |
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：