股票概览
6.45
+10.07%
+0.59
5.78
开盘价
6.45
最高价
5.78
最低价
630,829
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
5.87
MA10 (10日均线)
5.72
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 | 5.78 | 6.45 | 5.78 | 6.45 | +10.07% | 630,829 | 395,630,025 |
| 2025-03-24 | 6.3 | 6.37 | 5.74 | 5.86 | -4.4% | 604,477 | 361,145,276 |
| 2025-03-21 | 5.92 | 6.23 | 5.9 | 6.13 | +3.9% | 657,432 | 402,467,335 |
| 2025-03-20 | 5.83 | 5.93 | 5.79 | 5.9 | +1.55% | 221,288 | 129,996,835 |
| 2025-03-19 | 5.8 | 5.89 | 5.75 | 5.81 | +0.17% | 147,788 | 85,904,110 |
| 2025-03-18 | 5.77 | 5.85 | 5.76 | 5.8 | +0.35% | 172,438 | 99,915,856 |
| 2025-03-17 | 5.75 | 5.86 | 5.73 | 5.78 | +1.58% | 212,682 | 123,251,703 |
| 2025-03-14 | 5.63 | 5.7 | 5.56 | 5.69 | +1.07% | 153,257 | 86,498,976 |
| 2025-03-13 | 5.68 | 5.76 | 5.57 | 5.63 | -0.71% | 160,440 | 90,635,905 |
| 2025-03-12 | 5.69 | 5.71 | 5.63 | 5.67 | +0.18% | 139,911 | 79,314,142 |
| 2025-03-11 | 5.61 | 5.69 | 5.58 | 5.66 | 0% | 119,237 | 67,294,116 |
| 2025-03-10 | 5.67 | 5.69 | 5.61 | 5.66 | +0.71% | 171,784 | 97,010,212 |
| 2025-03-07 | 5.57 | 5.78 | 5.55 | 5.62 | +0.9% | 268,134 | 152,212,189 |
| 2025-03-06 | 5.55 | 5.57 | 5.49 | 5.57 | +0.72% | 142,376 | 78,769,109 |
| 2025-03-05 | 5.55 | 5.57 | 5.44 | 5.53 | -0.18% | 105,834 | 58,137,384 |
| 2025-03-04 | 5.42 | 5.56 | 5.4 | 5.54 | +1.65% | 134,894 | 74,473,297 |
| 2025-03-03 | 5.38 | 5.56 | 5.38 | 5.45 | +0.93% | 172,522 | 94,700,176 |
| 2025-02-28 | 5.58 | 5.59 | 5.37 | 5.4 | -3.4% | 148,371 | 80,994,124 |
| 2025-02-27 | 5.61 | 5.66 | 5.52 | 5.59 | -0.36% | 170,898 | 95,462,926 |
| 2025-02-26 | 5.5 | 5.64 | 5.49 | 5.61 | +1.81% | 200,410 | 112,190,065 |
| 2025-02-25 | 5.48 | 5.56 | 5.44 | 5.51 | 0% | 154,935 | 85,369,463 |
| 2025-02-24 | 5.5 | 5.56 | 5.46 | 5.51 | +0.18% | 148,891 | 82,149,240 |
| 2025-02-21 | 5.48 | 5.53 | 5.44 | 5.5 | +0.55% | 159,534 | 87,558,835 |
| 2025-02-20 | 5.47 | 5.48 | 5.38 | 5.47 | -0.18% | 135,714 | 73,783,467 |
| 2025-02-19 | 5.36 | 5.48 | 5.35 | 5.48 | +1.67% | 126,382 | 68,866,116 |
| 2025-02-18 | 5.52 | 5.53 | 5.33 | 5.39 | -1.64% | 117,087 | 63,684,512 |
| 2025-02-17 | 5.45 | 5.49 | 5.39 | 5.48 | +0.92% | 137,096 | 74,755,529 |
| 2025-02-14 | 5.45 | 5.49 | 5.38 | 5.43 | -0.37% | 112,301 | 60,980,053 |
| 2025-02-13 | 5.57 | 5.57 | 5.45 | 5.45 | -2.15% | 125,152 | 68,879,099 |
| 2025-02-12 | 5.5 | 5.6 | 5.48 | 5.57 | +1.27% | 138,281 | 76,763,822 |
| 2025-02-11 | 5.53 | 5.55 | 5.44 | 5.5 | -0.54% | 106,981 | 58,599,456 |
| 2025-02-10 | 5.53 | 5.57 | 5.5 | 5.53 | -0.36% | 137,897 | 76,251,875 |
| 2025-02-07 | 5.52 | 5.58 | 5.48 | 5.55 | +0.18% | 170,218 | 94,422,899 |
| 2025-02-06 | 5.42 | 5.56 | 5.39 | 5.54 | +1.47% | 130,856 | 72,039,751 |
| 2025-02-05 | 5.39 | 5.46 | 5.35 | 5.46 | +3.02% | 136,749 | 74,181,914 |
| 2025-01-27 | 5.43 | 5.45 | 5.28 | 5.3 | -2.03% | 98,486 | 52,739,145 |
| 2025-01-24 | 5.39 | 5.45 | 5.37 | 5.41 | 0% | 94,624 | 51,137,252 |
| 2025-01-23 | 5.39 | 5.51 | 5.38 | 5.41 | +0.93% | 141,994 | 77,357,680 |
| 2025-01-22 | 5.32 | 5.38 | 5.3 | 5.36 | +0.37% | 79,929 | 42,718,777 |
| 2025-01-21 | 5.43 | 5.45 | 5.31 | 5.34 | -1.29% | 79,144 | 42,336,200 |
| 2025-01-20 | 5.39 | 5.44 | 5.35 | 5.41 | +1.12% | 88,841 | 48,094,335 |
| 2025-01-17 | 5.33 | 5.38 | 5.29 | 5.35 | +0.19% | 80,778 | 43,169,280 |
| 2025-01-16 | 5.3 | 5.45 | 5.3 | 5.34 | +0.56% | 110,803 | 59,440,687 |
| 2025-01-15 | 5.41 | 5.44 | 5.28 | 5.31 | -2.03% | 133,003 | 70,924,684 |
| 2025-01-14 | 5.18 | 5.43 | 5.15 | 5.42 | +5.86% | 187,332 | 99,998,499 |
| 2025-01-13 | 5.15 | 5.17 | 5.01 | 5.12 | -0.58% | 110,558 | 56,358,013 |
| 2025-01-10 | 5.25 | 5.31 | 5.14 | 5.15 | -2.28% | 114,698 | 60,004,930 |
| 2025-01-09 | 5.27 | 5.35 | 5.21 | 5.27 | -0.57% | 116,061 | 61,252,526 |
| 2025-01-08 | 5.43 | 5.46 | 5.13 | 5.3 | -3.11% | 223,902 | 118,355,284 |
| 2025-01-07 | 5.17 | 5.48 | 5.17 | 5.47 | +5.8% | 237,210 | 126,777,136 |
| 2025-01-06 | 5.09 | 5.2 | 4.97 | 5.17 | +1.17% | 131,027 | 67,152,371 |
| 2025-01-03 | 5.21 | 5.29 | 5.08 | 5.11 | -2.67% | 149,871 | 77,620,059 |
| 2025-01-02 | 5.43 | 5.49 | 5.18 | 5.25 | -3.67% | 170,966 | 91,556,921 |
| 2024-12-31 | 5.69 | 5.72 | 5.45 | 5.45 | -5.22% | 197,742 | 110,238,484 |
| 2024-12-30 | 5.6 | 5.88 | 5.47 | 5.75 | +2.86% | 294,374 | 167,182,575 |
| 2024-12-27 | 5.46 | 5.65 | 5.46 | 5.59 | +2.57% | 139,491 | 77,868,094 |
| 2024-12-26 | 5.4 | 5.51 | 5.38 | 5.45 | +0.93% | 90,166 | 49,305,923 |
| 2024-12-25 | 5.5 | 5.53 | 5.32 | 5.4 | -1.64% | 119,268 | 64,148,513 |
| 2024-12-24 | 5.46 | 5.57 | 5.43 | 5.49 | +0.55% | 103,264 | 56,677,406 |
| 2024-12-23 | 5.59 | 5.59 | 5.44 | 5.46 | -2.15% | 134,152 | 73,939,979 |
| 2024-12-20 | 5.62 | 5.65 | 5.57 | 5.58 | -0.71% | 103,092 | 57,777,558 |
| 2024-12-19 | 5.52 | 5.64 | 5.49 | 5.62 | +0.72% | 116,543 | 64,795,059 |
| 2024-12-18 | 5.65 | 5.7 | 5.56 | 5.58 | -0.71% | 109,483 | 61,571,276 |
| 2024-12-17 | 5.75 | 5.76 | 5.58 | 5.62 | -2.6% | 153,882 | 87,129,472 |
| 2024-12-16 | 5.82 | 5.86 | 5.73 | 5.77 | -0.86% | 127,527 | 73,833,656 |
| 2024-12-13 | 5.9 | 5.92 | 5.81 | 5.82 | -1.85% | 161,653 | 94,662,808 |
| 2024-12-12 | 6.02 | 6.03 | 5.88 | 5.93 | -1.33% | 186,503 | 110,691,881 |
| 2024-12-11 | 6 | 6.02 | 5.94 | 6.01 | +0.17% | 159,412 | 95,457,699 |
| 2024-12-10 | 6.19 | 6.2 | 5.99 | 6 | -0.33% | 256,577 | 156,123,105 |
| 2024-12-09 | 5.97 | 6.05 | 5.92 | 6.02 | +0.5% | 253,376 | 151,972,080 |
| 2024-12-06 | 5.89 | 6.14 | 5.78 | 5.99 | +1.53% | 376,673 | 225,042,619 |
| 2024-12-05 | 5.83 | 6.04 | 5.83 | 5.9 | +1.9% | 250,835 | 148,186,243 |
| 2024-12-04 | 5.83 | 5.9 | 5.74 | 5.79 | -0.52% | 173,338 | 100,735,986 |
| 2024-12-03 | 5.91 | 5.94 | 5.73 | 5.82 | -1.19% | 187,349 | 108,589,782 |
| 2024-12-02 | 5.76 | 5.93 | 5.74 | 5.89 | +2.26% | 187,069 | 109,477,067 |
| 2024-11-29 | 5.67 | 5.8 | 5.57 | 5.76 | +1.59% | 206,206 | 117,416,348 |
| 2024-11-28 | 5.71 | 5.84 | 5.62 | 5.67 | -1.05% | 201,860 | 115,353,242 |
| 2024-11-27 | 5.66 | 5.74 | 5.52 | 5.73 | +0.7% | 213,017 | 119,582,469 |
| 2024-11-26 | 5.85 | 5.97 | 5.67 | 5.69 | -2.07% | 233,961 | 135,085,453 |
| 2024-11-25 | 5.82 | 6 | 5.67 | 5.81 | -0.85% | 310,610 | 179,453,583 |
| 2024-11-22 | 6.06 | 6.29 | 5.86 | 5.86 | -3.46% | 628,158 | 385,509,319 |
| 2024-11-21 | 5.8 | 6.15 | 5.77 | 6.07 | +3.94% | 600,190 | 362,855,085 |
| 2024-11-20 | 5.72 | 5.87 | 5.7 | 5.84 | +1.21% | 216,283 | 125,111,070 |
| 2024-11-19 | 5.46 | 5.78 | 5.45 | 5.77 | +5.48% | 305,943 | 172,718,551 |
| 2024-11-18 | 5.57 | 5.61 | 5.42 | 5.47 | -0.55% | 207,727 | 114,650,219 |
| 2024-11-15 | 5.6 | 5.69 | 5.49 | 5.5 | -2.65% | 164,196 | 91,871,640 |
| 2024-11-14 | 5.87 | 5.88 | 5.63 | 5.65 | -3.91% | 192,280 | 110,000,615 |
| 2024-11-13 | 5.82 | 5.91 | 5.73 | 5.88 | +0.51% | 205,546 | 119,679,174 |
| 2024-11-12 | 6.03 | 6.06 | 5.78 | 5.85 | -2.99% | 292,699 | 172,683,326 |
| 2024-11-11 | 5.98 | 6.06 | 5.93 | 6.03 | +1.86% | 258,409 | 155,289,618 |
| 2024-11-08 | 5.9 | 6.14 | 5.86 | 5.92 | +0.68% | 333,968 | 199,476,848 |
| 2024-11-07 | 5.85 | 5.9 | 5.76 | 5.88 | +1.73% | 250,446 | 146,663,406 |
| 2024-11-06 | 5.73 | 5.85 | 5.68 | 5.78 | +1.05% | 273,636 | 157,631,465 |
| 2024-11-05 | 5.65 | 5.74 | 5.62 | 5.72 | +1.24% | 216,563 | 123,156,811 |
| 2024-11-04 | 5.55 | 5.7 | 5.51 | 5.65 | +1.25% | 202,150 | 113,948,800 |
| 2024-11-01 | 5.74 | 5.97 | 5.58 | 5.58 | -1.24% | 400,143 | 229,226,817 |
| 2024-10-31 | 5.59 | 5.67 | 5.54 | 5.65 | +2.17% | 243,527 | 136,905,875 |
| 2024-10-30 | 5.47 | 5.58 | 5.45 | 5.53 | +1.1% | 204,858 | 113,198,620 |
| 2024-10-29 | 5.61 | 5.62 | 5.44 | 5.47 | -1.8% | 261,962 | 144,039,945 |
| 2024-10-28 | 5.49 | 5.59 | 5.48 | 5.57 | +1.46% | 211,721 | 117,508,880 |
| 2024-10-25 | 5.38 | 5.52 | 5.38 | 5.49 | +1.67% | 242,222 | 132,621,115 |
| 2024-10-24 | 5.39 | 5.53 | 5.37 | 5.4 | +0.19% | 234,987 | 128,005,684 |
| 2024-10-23 | 5.4 | 5.45 | 5.34 | 5.39 | -0.92% | 321,774 | 173,269,270 |
| 2024-10-22 | 5.22 | 5.55 | 5.2 | 5.44 | +3.23% | 451,234 | 243,669,647 |
| 2024-10-21 | 5.15 | 5.46 | 5.12 | 5.27 | +3.13% | 385,958 | 203,378,942 |
| 2024-10-18 | 5.03 | 5.2 | 4.97 | 5.11 | +1.59% | 322,062 | 164,114,850 |
| 2024-10-17 | 5.02 | 5.3 | 5.01 | 5.03 | +1.82% | 382,427 | 197,176,529 |
| 2024-10-16 | 4.83 | 5 | 4.83 | 4.94 | +0.82% | 126,244 | 62,120,325 |
| 2024-10-15 | 5 | 5.04 | 4.88 | 4.9 | -2.58% | 159,637 | 79,241,492 |
| 2024-10-14 | 4.93 | 5.04 | 4.89 | 5.03 | +2.03% | 165,832 | 82,503,995 |
| 2024-10-11 | 5.15 | 5.16 | 4.86 | 4.93 | -4.27% | 200,246 | 100,222,135 |
| 2024-10-10 | 5.2 | 5.34 | 5.06 | 5.15 | +0.39% | 232,917 | 121,595,404 |
| 2024-10-09 | 5.4 | 5.48 | 5.1 | 5.13 | -8.39% | 327,574 | 172,735,950 |
| 2024-10-08 | 5.74 | 5.74 | 5.25 | 5.6 | +7.28% | 454,178 | 251,851,294 |
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：