股票概览
5.02
+0.2%
+0.01
5.01
开盘价
5.03
最高价
4.97
最低价
371,744
成交量
数据更新至: 2025-03-25
技术指标
5.06
MA5 (5日均线)
5.09
MA10 (10日均线)
5.11
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 | 5.01 | 5.03 | 4.97 | 5.02 | +0.2% | 371,744 | 185,980,814 |
| 2025-03-24 | 5.04 | 5.05 | 4.96 | 5.01 | -0.4% | 712,479 | 356,409,173 |
| 2025-03-21 | 5.1 | 5.13 | 5.02 | 5.03 | -1.57% | 720,326 | 364,904,940 |
| 2025-03-20 | 5.14 | 5.15 | 5.09 | 5.11 | -0.58% | 471,680 | 241,240,475 |
| 2025-03-19 | 5.14 | 5.16 | 5.11 | 5.14 | 0% | 515,986 | 264,884,478 |
| 2025-03-18 | 5.16 | 5.17 | 5.12 | 5.14 | 0% | 567,393 | 291,464,583 |
| 2025-03-17 | 5.18 | 5.18 | 5.13 | 5.14 | -0.58% | 724,722 | 372,986,877 |
| 2025-03-14 | 5.05 | 5.2 | 5.04 | 5.17 | +2.58% | 1,400,521 | 720,068,232 |
| 2025-03-13 | 5.05 | 5.1 | 5.01 | 5.04 | -0.4% | 607,316 | 306,778,705 |
| 2025-03-12 | 5.05 | 5.13 | 5.03 | 5.06 | +0.2% | 816,723 | 414,142,921 |
| 2025-03-11 | 5 | 5.05 | 4.99 | 5.05 | +0.2% | 714,763 | 358,761,363 |
| 2025-03-10 | 5.09 | 5.09 | 5.02 | 5.04 | -0.79% | 622,363 | 313,985,077 |
| 2025-03-07 | 5.17 | 5.17 | 5.07 | 5.08 | -2.31% | 903,459 | 462,392,308 |
| 2025-03-06 | 5.13 | 5.22 | 5.11 | 5.2 | +1.56% | 1,148,069 | 593,812,979 |
| 2025-03-05 | 5.11 | 5.13 | 5.06 | 5.12 | +0.2% | 621,734 | 316,858,350 |
| 2025-03-04 | 5.06 | 5.13 | 5.05 | 5.11 | +0.79% | 681,788 | 346,937,015 |
| 2025-03-03 | 5.1 | 5.16 | 5.06 | 5.07 | -0.59% | 911,617 | 465,766,610 |
| 2025-02-28 | 5.23 | 5.32 | 5.07 | 5.1 | -3.23% | 1,276,041 | 660,993,159 |
| 2025-02-27 | 5.21 | 5.32 | 5.16 | 5.27 | +0.57% | 1,401,349 | 733,923,919 |
| 2025-02-26 | 5.15 | 5.26 | 5.13 | 5.24 | +1.75% | 987,948 | 512,219,963 |
| 2025-02-25 | 5.15 | 5.2 | 5.12 | 5.15 | -0.58% | 586,068 | 302,457,224 |
| 2025-02-24 | 5.19 | 5.25 | 5.15 | 5.18 | -0.77% | 731,766 | 380,704,095 |
| 2025-02-21 | 5.14 | 5.24 | 5.1 | 5.22 | +1.75% | 1,120,366 | 580,577,989 |
| 2025-02-20 | 5.16 | 5.17 | 5.11 | 5.13 | -0.77% | 592,379 | 304,112,889 |
| 2025-02-19 | 5.11 | 5.19 | 5.09 | 5.17 | +0.98% | 760,183 | 391,444,585 |
| 2025-02-18 | 5.22 | 5.23 | 5.1 | 5.12 | -2.1% | 761,853 | 393,661,389 |
| 2025-02-17 | 5.27 | 5.33 | 5.2 | 5.23 | +1.16% | 1,252,040 | 659,679,801 |
| 2025-02-14 | 5.15 | 5.18 | 5.12 | 5.17 | +0.19% | 517,304 | 266,771,924 |
| 2025-02-13 | 5.19 | 5.23 | 5.15 | 5.16 | -0.58% | 804,502 | 417,151,595 |
| 2025-02-12 | 5.13 | 5.21 | 5.1 | 5.19 | +1.17% | 687,642 | 353,665,391 |
| 2025-02-11 | 5.17 | 5.18 | 5.09 | 5.13 | -0.97% | 576,832 | 295,528,214 |
| 2025-02-10 | 5.15 | 5.22 | 5.14 | 5.18 | +0.58% | 676,604 | 350,122,614 |
| 2025-02-07 | 5.04 | 5.23 | 5.03 | 5.15 | +1.78% | 1,303,757 | 669,150,645 |
| 2025-02-06 | 5.02 | 5.06 | 4.95 | 5.06 | +0.6% | 1,013,980 | 508,058,755 |
| 2025-02-05 | 5.04 | 5.08 | 5.01 | 5.03 | +0.4% | 612,810 | 309,246,656 |
| 2025-01-27 | 5.09 | 5.11 | 5.01 | 5.01 | -1.57% | 674,003 | 340,463,376 |
| 2025-01-24 | 5.09 | 5.16 | 5.08 | 5.09 | -0.39% | 803,294 | 411,278,627 |
| 2025-01-23 | 5.15 | 5.22 | 5.1 | 5.11 | +0.79% | 921,153 | 474,717,444 |
| 2025-01-22 | 5.05 | 5.08 | 5 | 5.07 | -0.2% | 544,484 | 274,613,674 |
| 2025-01-21 | 5.11 | 5.11 | 5.05 | 5.08 | +0.2% | 468,640 | 238,019,116 |
| 2025-01-20 | 5.11 | 5.15 | 5.06 | 5.07 | 0% | 543,366 | 276,887,848 |
| 2025-01-17 | 5.04 | 5.11 | 5.03 | 5.07 | +0.2% | 481,611 | 244,558,754 |
| 2025-01-16 | 5.13 | 5.15 | 5.02 | 5.06 | -0.78% | 647,929 | 328,838,409 |
| 2025-01-15 | 5.04 | 5.13 | 5.01 | 5.1 | +1.19% | 904,327 | 460,344,078 |
| 2025-01-14 | 4.92 | 5.06 | 4.91 | 5.04 | +2.44% | 988,249 | 494,921,116 |
| 2025-01-13 | 4.82 | 4.94 | 4.8 | 4.92 | +1.03% | 601,529 | 294,673,938 |
| 2025-01-10 | 4.91 | 4.96 | 4.87 | 4.87 | -1.02% | 576,056 | 283,261,984 |
| 2025-01-09 | 4.97 | 5 | 4.9 | 4.92 | -1.8% | 621,690 | 307,549,492 |
| 2025-01-08 | 5.02 | 5.03 | 4.89 | 5.01 | -0.4% | 857,109 | 425,665,566 |
| 2025-01-07 | 4.98 | 5.05 | 4.96 | 5.03 | +1% | 636,026 | 317,768,330 |
| 2025-01-06 | 4.96 | 5.02 | 4.93 | 4.98 | +0.2% | 775,745 | 385,686,170 |
| 2025-01-03 | 5.07 | 5.08 | 4.95 | 4.97 | -1.78% | 961,888 | 481,981,882 |
| 2025-01-02 | 5.34 | 5.35 | 5.01 | 5.06 | -5.42% | 1,705,935 | 881,074,737 |
| 2024-12-31 | 5.59 | 5.61 | 5.35 | 5.35 | -4.29% | 1,218,713 | 666,714,783 |
| 2024-12-30 | 5.53 | 5.62 | 5.51 | 5.59 | +1.08% | 1,101,617 | 614,385,630 |
| 2024-12-27 | 5.44 | 5.63 | 5.43 | 5.53 | +1.84% | 1,771,079 | 980,038,521 |
| 2024-12-26 | 5.48 | 5.48 | 5.42 | 5.43 | -1.09% | 700,651 | 381,392,376 |
| 2024-12-25 | 5.49 | 5.51 | 5.42 | 5.49 | 0% | 726,488 | 396,767,370 |
| 2024-12-24 | 5.36 | 5.51 | 5.36 | 5.49 | +2.43% | 1,162,159 | 633,714,300 |
| 2024-12-23 | 5.41 | 5.46 | 5.35 | 5.36 | -0.92% | 708,082 | 382,933,436 |
| 2024-12-20 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 676,513 | 365,336,906 |
| 2024-12-19 | 5.35 | 5.38 | 5.3 | 5.37 | -0.19% | 718,082 | 383,809,643 |
| 2024-12-18 | 5.37 | 5.46 | 5.36 | 5.38 | +0.19% | 829,136 | 448,861,781 |
| 2024-12-17 | 5.36 | 5.41 | 5.33 | 5.37 | -0.19% | 736,214 | 395,701,789 |
| 2024-12-16 | 5.42 | 5.44 | 5.35 | 5.38 | -1.1% | 762,631 | 410,829,784 |
| 2024-12-13 | 5.53 | 5.53 | 5.41 | 5.44 | -2.51% | 1,272,805 | 695,936,316 |
| 2024-12-12 | 5.52 | 5.62 | 5.49 | 5.58 | +1.27% | 1,077,370 | 597,864,164 |
| 2024-12-11 | 5.47 | 5.54 | 5.46 | 5.51 | +0.55% | 855,581 | 471,722,158 |
| 2024-12-10 | 5.7 | 5.72 | 5.46 | 5.48 | +0.55% | 1,510,844 | 841,455,144 |
| 2024-12-09 | 5.5 | 5.53 | 5.4 | 5.45 | -1.27% | 863,548 | 472,193,955 |
| 2024-12-06 | 5.43 | 5.55 | 5.4 | 5.52 | +1.66% | 1,136,926 | 624,852,687 |
| 2024-12-05 | 5.36 | 5.45 | 5.35 | 5.43 | +0.93% | 772,575 | 418,519,857 |
| 2024-12-04 | 5.42 | 5.46 | 5.35 | 5.38 | -1.1% | 749,272 | 404,953,023 |
| 2024-12-03 | 5.43 | 5.47 | 5.37 | 5.44 | 0% | 884,229 | 478,497,467 |
| 2024-12-02 | 5.32 | 5.46 | 5.31 | 5.44 | +1.49% | 1,108,698 | 600,203,173 |
| 2024-11-29 | 5.3 | 5.51 | 5.28 | 5.36 | +0.94% | 1,435,768 | 773,779,949 |
| 2024-11-28 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 685,902 | 366,080,700 |
| 2024-11-27 | 5.26 | 5.35 | 5.22 | 5.35 | +1.52% | 816,785 | 431,764,723 |
| 2024-11-26 | 5.26 | 5.36 | 5.25 | 5.27 | 0% | 646,151 | 342,333,992 |
| 2024-11-25 | 5.28 | 5.3 | 5.19 | 5.27 | -0.19% | 873,650 | 459,467,752 |
| 2024-11-22 | 5.51 | 5.52 | 5.26 | 5.28 | -4.35% | 1,113,389 | 601,128,917 |
| 2024-11-21 | 5.49 | 5.54 | 5.45 | 5.52 | +0.55% | 852,590 | 468,768,714 |
| 2024-11-20 | 5.47 | 5.53 | 5.43 | 5.49 | -0.36% | 802,397 | 440,177,353 |
| 2024-11-19 | 5.45 | 5.51 | 5.38 | 5.51 | +1.29% | 1,010,463 | 551,126,514 |
| 2024-11-18 | 5.45 | 5.56 | 5.37 | 5.44 | 0% | 1,353,452 | 740,126,802 |
| 2024-11-15 | 5.63 | 5.72 | 5.44 | 5.44 | -3.89% | 1,553,321 | 866,071,090 |
| 2024-11-14 | 5.66 | 5.78 | 5.62 | 5.66 | -0.53% | 1,335,942 | 761,869,983 |
| 2024-11-13 | 5.65 | 5.74 | 5.58 | 5.69 | +0.18% | 1,313,191 | 743,357,817 |
| 2024-11-12 | 5.77 | 5.87 | 5.63 | 5.68 | -2.07% | 1,626,188 | 935,889,769 |
| 2024-11-11 | 5.77 | 5.83 | 5.69 | 5.8 | -0.85% | 1,896,193 | 1,092,760,265 |
| 2024-11-08 | 6.11 | 6.12 | 5.83 | 5.85 | -2.34% | 2,648,431 | 1,572,259,526 |
| 2024-11-07 | 5.6 | 6.04 | 5.59 | 5.99 | +5.83% | 3,328,728 | 1,936,954,878 |
| 2024-11-06 | 5.73 | 5.82 | 5.61 | 5.66 | -0.53% | 2,889,985 | 1,650,535,861 |
| 2024-11-05 | 5.52 | 5.74 | 5.43 | 5.69 | +3.27% | 2,916,178 | 1,644,102,519 |
| 2024-11-04 | 5.34 | 5.52 | 5.31 | 5.51 | +4.16% | 2,119,316 | 1,151,202,422 |
| 2024-11-01 | 5.34 | 5.41 | 5.28 | 5.29 | -0.75% | 1,739,648 | 929,593,307 |
| 2024-10-31 | 5.23 | 5.41 | 5.22 | 5.33 | +1.91% | 2,276,987 | 1,214,916,462 |
| 2024-10-30 | 5.24 | 5.27 | 5.17 | 5.23 | 0% | 1,096,470 | 572,239,968 |
| 2024-10-29 | 5.34 | 5.4 | 5.21 | 5.23 | -1.69% | 1,552,002 | 821,707,639 |
| 2024-10-28 | 5.29 | 5.32 | 5.26 | 5.32 | +0.38% | 1,151,077 | 609,325,234 |
| 2024-10-25 | 5.26 | 5.37 | 5.25 | 5.3 | +0.76% | 1,421,136 | 753,717,623 |
| 2024-10-24 | 5.26 | 5.32 | 5.21 | 5.26 | -0.57% | 1,198,402 | 631,102,393 |
| 2024-10-23 | 5.29 | 5.4 | 5.23 | 5.29 | +0.19% | 1,991,828 | 1,059,064,439 |
| 2024-10-22 | 5.24 | 5.31 | 5.23 | 5.28 | +0.57% | 1,419,670 | 746,876,838 |
| 2024-10-21 | 5.32 | 5.32 | 5.2 | 5.25 | -1.87% | 2,183,374 | 1,147,991,251 |
| 2024-10-18 | 5.07 | 5.6 | 5.03 | 5.35 | +4.9% | 3,539,925 | 1,869,028,646 |
| 2024-10-17 | 5.2 | 5.32 | 5.09 | 5.1 | -0.58% | 1,873,660 | 974,587,225 |
| 2024-10-16 | 5.07 | 5.22 | 5.06 | 5.13 | -0.19% | 1,602,517 | 824,254,343 |
| 2024-10-15 | 5.29 | 5.31 | 5.13 | 5.14 | -3.38% | 1,671,631 | 875,568,172 |
| 2024-10-14 | 5.34 | 5.36 | 5.11 | 5.32 | -0.56% | 2,558,063 | 1,344,887,997 |
| 2024-10-11 | 5.41 | 5.49 | 5.28 | 5.35 | -2.73% | 2,597,781 | 1,396,884,899 |
| 2024-10-10 | 5.75 | 5.84 | 5.4 | 5.5 | -3% | 4,000,990 | 2,232,578,226 |
| 2024-10-09 | 6.27 | 6.44 | 5.66 | 5.67 | -9.86% | 7,848,547 | 4,791,308,639 |
| 2024-10-08 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 1,348,109 | 847,960,630 |
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：