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 |
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：