股票概览
5.22
+0.38%
+0.02
5.26
开盘价
5.28
最高价
5.14
最低价
88,402
成交量
数据更新至: 2025-03-25
技术指标
5.28
MA5 (5日均线)
5.30
MA10 (10日均线)
5.43
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 | 5.26 | 5.28 | 5.14 | 5.22 | +0.38% | 88,402 | 45,900,834 |
| 2025-03-24 | 5.38 | 5.41 | 5.14 | 5.2 | -3.17% | 204,475 | 106,661,942 |
| 2025-03-21 | 5.29 | 5.48 | 5.29 | 5.37 | +0.37% | 290,622 | 156,835,659 |
| 2025-03-20 | 5.41 | 5.52 | 5.29 | 5.35 | +1.71% | 401,633 | 217,793,299 |
| 2025-03-19 | 4.93 | 5.26 | 4.93 | 5.26 | +4.99% | 314,103 | 162,138,032 |
| 2025-03-18 | 5.15 | 5.18 | 4.92 | 5.01 | -2.72% | 385,428 | 194,466,955 |
| 2025-03-17 | 5.15 | 5.34 | 5.15 | 5.15 | -4.98% | 384,691 | 198,815,134 |
| 2025-03-14 | 5.41 | 5.53 | 5.32 | 5.42 | +1.31% | 240,244 | 130,537,541 |
| 2025-03-13 | 5.6 | 5.6 | 5.34 | 5.35 | -4.8% | 336,549 | 182,400,224 |
| 2025-03-12 | 5.7 | 5.76 | 5.55 | 5.62 | +0.36% | 297,570 | 168,033,677 |
| 2025-03-11 | 5.47 | 5.6 | 5.32 | 5.6 | +3.9% | 407,243 | 222,212,371 |
| 2025-03-10 | 5.26 | 5.39 | 5.2 | 5.39 | +5.07% | 411,356 | 218,955,271 |
| 2025-03-07 | 4.97 | 5.32 | 4.97 | 5.13 | -1.91% | 558,617 | 283,794,952 |
| 2025-03-06 | 5.4 | 5.48 | 5.23 | 5.23 | -5.08% | 489,752 | 258,938,603 |
| 2025-03-05 | 5.56 | 5.8 | 5.39 | 5.51 | -1.96% | 469,822 | 262,128,622 |
| 2025-03-04 | 5.38 | 5.65 | 5.35 | 5.62 | +4.46% | 513,695 | 286,597,414 |
| 2025-03-03 | 5.35 | 5.77 | 5.35 | 5.38 | -4.44% | 629,098 | 344,033,938 |
| 2025-02-28 | 5.63 | 5.64 | 5.63 | 5.63 | -5.06% | 119,969 | 67,542,723 |
| 2025-02-27 | 6.5 | 6.54 | 5.93 | 5.93 | -4.97% | 671,787 | 414,962,166 |
| 2025-02-26 | 5.98 | 6.24 | 5.94 | 6.24 | +5.05% | 379,351 | 233,562,299 |
| 2025-02-25 | 5.8 | 5.98 | 5.71 | 5.94 | +4.03% | 499,577 | 293,045,112 |
| 2025-02-24 | 5.44 | 5.71 | 5.43 | 5.71 | +4.96% | 447,861 | 252,615,928 |
| 2025-02-21 | 5.5 | 5.74 | 5.22 | 5.44 | -0.55% | 612,692 | 340,222,053 |
| 2025-02-20 | 5.17 | 5.47 | 5.16 | 5.47 | +4.99% | 316,357 | 171,050,547 |
| 2025-02-19 | 5.14 | 5.25 | 5.05 | 5.21 | +4.2% | 399,817 | 206,993,189 |
| 2025-02-18 | 4.74 | 5 | 4.74 | 5 | +5.04% | 297,522 | 146,263,174 |
| 2025-02-17 | 4.8 | 5.01 | 4.66 | 4.76 | -3.05% | 375,032 | 179,548,201 |
| 2025-02-14 | 4.8 | 4.96 | 4.72 | 4.91 | +3.59% | 408,653 | 197,986,049 |
| 2025-02-13 | 4.56 | 4.74 | 4.48 | 4.74 | +5.1% | 396,158 | 183,069,298 |
| 2025-02-12 | 4.63 | 4.86 | 4.48 | 4.51 | -2.59% | 554,288 | 258,830,969 |
| 2025-02-11 | 4.53 | 4.63 | 4.5 | 4.63 | +4.99% | 314,275 | 144,427,226 |
| 2025-02-10 | 4.26 | 4.41 | 4.25 | 4.41 | +5% | 215,205 | 93,847,209 |
| 2025-02-07 | 4.13 | 4.28 | 4.13 | 4.2 | +0.96% | 228,956 | 96,773,097 |
| 2025-02-06 | 4.15 | 4.3 | 4.1 | 4.16 | +1.22% | 291,074 | 122,407,537 |
| 2025-02-05 | 4.01 | 4.11 | 3.96 | 4.11 | +5.12% | 204,679 | 83,210,571 |
| 2025-01-27 | 3.93 | 4 | 3.9 | 3.91 | +0.51% | 145,433 | 57,426,724 |
| 2025-01-24 | 3.96 | 4.01 | 3.88 | 3.89 | -2.51% | 230,317 | 90,890,994 |
| 2025-01-23 | 4.12 | 4.17 | 3.98 | 3.99 | -3.39% | 241,973 | 98,450,113 |
| 2025-01-22 | 4.23 | 4.24 | 4.05 | 4.13 | -0.72% | 296,064 | 123,392,592 |
| 2025-01-21 | 4.04 | 4.21 | 4.04 | 4.16 | +3.23% | 261,542 | 108,236,604 |
| 2025-01-20 | 4.14 | 4.19 | 4 | 4.03 | -2.89% | 261,530 | 106,826,756 |
| 2025-01-17 | 3.93 | 4.19 | 3.93 | 4.15 | +2.98% | 348,655 | 142,229,341 |
| 2025-01-16 | 4.21 | 4.42 | 4.03 | 4.03 | -4.95% | 515,100 | 217,730,625 |
| 2025-01-15 | 4.06 | 4.25 | 3.97 | 4.24 | +4.43% | 347,078 | 143,247,414 |
| 2025-01-14 | 4.02 | 4.18 | 3.91 | 4.06 | +0.25% | 477,828 | 193,131,828 |
| 2025-01-13 | 3.98 | 4.08 | 3.91 | 4.05 | +4.11% | 456,465 | 184,597,016 |
| 2025-01-10 | 3.68 | 3.89 | 3.68 | 3.89 | +5.14% | 335,716 | 128,508,549 |
| 2025-01-09 | 3.65 | 3.79 | 3.54 | 3.7 | +2.21% | 281,987 | 103,753,852 |
| 2025-01-08 | 3.54 | 3.7 | 3.54 | 3.62 | +1.4% | 216,049 | 78,135,784 |
| 2025-01-07 | 3.55 | 3.61 | 3.53 | 3.57 | -4.03% | 332,793 | 118,240,344 |
| 2025-01-06 | 3.63 | 3.77 | 3.63 | 3.72 | +3.62% | 407,415 | 152,080,542 |
| 2025-01-03 | 3.76 | 3.76 | 3.58 | 3.59 | -4.77% | 302,878 | 109,956,704 |
| 2025-01-02 | 3.91 | 3.95 | 3.77 | 3.77 | -5.04% | 347,180 | 132,240,529 |
| 2024-12-31 | 3.7 | 4 | 3.7 | 3.97 | +4.2% | 535,772 | 210,883,719 |
| 2024-12-30 | 3.81 | 3.89 | 3.81 | 3.81 | -4.99% | 191,540 | 73,031,487 |
| 2024-12-27 | 4.43 | 4.43 | 4.01 | 4.01 | -4.98% | 928,304 | 392,841,449 |
| 2024-12-26 | 4.22 | 4.22 | 4.22 | 4.22 | +4.98% | 20,178 | 8,515,293 |
| 2024-12-25 | 4.02 | 4.02 | 4.02 | 4.02 | +4.96% | 18,189 | 7,311,817 |
| 2024-12-24 | 3.6 | 3.83 | 3.53 | 3.83 | +4.93% | 456,467 | 170,644,735 |
| 2024-12-23 | 3.59 | 3.77 | 3.46 | 3.65 | +1.67% | 673,866 | 243,767,397 |
| 2024-12-20 | 3.38 | 3.59 | 3.36 | 3.59 | +4.97% | 425,216 | 150,018,303 |
| 2024-12-19 | 3.3 | 3.46 | 3.21 | 3.42 | +3.64% | 553,314 | 186,211,507 |
| 2024-12-18 | 3.11 | 3.3 | 3.09 | 3.3 | +5.1% | 359,573 | 115,880,059 |
| 2024-12-17 | 3.24 | 3.24 | 3.11 | 3.14 | +0.64% | 279,030 | 88,050,389 |
| 2024-12-16 | 3.06 | 3.21 | 3.05 | 3.12 | +0.32% | 287,027 | 89,176,550 |
| 2024-12-13 | 3.25 | 3.27 | 3.06 | 3.11 | -3.12% | 434,478 | 136,299,864 |
| 2024-12-12 | 3.06 | 3.21 | 3.06 | 3.21 | +4.9% | 266,559 | 84,956,608 |
| 2024-12-11 | 3.02 | 3.09 | 2.99 | 3.06 | +0.99% | 226,737 | 69,446,985 |
| 2024-12-10 | 3.12 | 3.13 | 3 | 3.03 | -1.3% | 318,483 | 97,746,483 |
| 2024-12-09 | 3.2 | 3.2 | 3.06 | 3.07 | -4.66% | 367,455 | 113,645,468 |
| 2024-12-06 | 3.18 | 3.24 | 3.15 | 3.22 | +2.55% | 308,040 | 98,323,431 |
| 2024-12-05 | 3.23 | 3.25 | 3.1 | 3.14 | -3.38% | 321,657 | 101,297,523 |
| 2024-12-04 | 3.4 | 3.42 | 3.25 | 3.25 | -4.97% | 381,561 | 125,218,598 |
| 2024-12-03 | 3.38 | 3.47 | 3.31 | 3.42 | +2.09% | 460,187 | 156,852,501 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.35 | -5.1% | 736,308 | 247,787,992 |
| 2024-11-29 | 3.53 | 3.53 | 3.31 | 3.53 | +5.06% | 998,027 | 347,031,104 |
| 2024-11-28 | 3.36 | 3.36 | 3.36 | 3.36 | +5% | 21,686 | 7,286,536 |
| 2024-11-27 | 3.2 | 3.2 | 3.15 | 3.2 | +4.92% | 189,749 | 60,679,983 |
| 2024-11-26 | 2.96 | 3.24 | 2.94 | 3.05 | -1.29% | 755,266 | 232,328,435 |
| 2024-11-25 | 3.2 | 3.23 | 3.09 | 3.09 | -4.92% | 390,960 | 121,484,074 |
| 2024-11-22 | 3.26 | 3.39 | 3.25 | 3.25 | -4.97% | 510,101 | 166,738,471 |
| 2024-11-21 | 3.42 | 3.47 | 3.42 | 3.42 | -5% | 470,590 | 161,029,011 |
| 2024-11-20 | 3.49 | 3.62 | 3.46 | 3.6 | +4.35% | 1,020,353 | 364,752,198 |
| 2024-11-19 | 3.43 | 3.55 | 3.43 | 3.45 | -4.43% | 686,239 | 236,404,019 |
| 2024-11-18 | 3.61 | 3.74 | 3.61 | 3.61 | -5% | 371,058 | 134,238,752 |
| 2024-11-15 | 3.8 | 3.88 | 3.8 | 3.8 | -5% | 602,996 | 229,477,485 |
| 2024-11-14 | 3.7 | 4.02 | 3.7 | 4 | +4.44% | 1,143,953 | 452,865,382 |
| 2024-11-13 | 4.19 | 4.19 | 3.83 | 3.83 | -4.96% | 1,302,386 | 513,325,642 |
| 2024-11-12 | 4.03 | 4.03 | 3.68 | 4.03 | +4.95% | 1,111,193 | 443,367,506 |
| 2024-11-11 | 3.84 | 3.84 | 3.84 | 3.84 | +4.92% | 49,272 | 18,920,379 |
| 2024-11-08 | 3.66 | 3.66 | 3.66 | 3.66 | +4.87% | 22,594 | 8,269,477 |
| 2024-11-07 | 3.49 | 3.49 | 3.24 | 3.49 | +5.12% | 1,218,000 | 420,188,841 |
| 2024-11-06 | 3.32 | 3.32 | 3.32 | 3.32 | +5.06% | 24,274 | 8,058,968 |
| 2024-11-05 | 3.16 | 3.16 | 3.16 | 3.16 | +4.98% | 26,519 | 8,380,092 |
| 2024-11-04 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 10,627 | 3,198,790 |
| 2024-11-01 | 2.87 | 2.87 | 2.87 | 2.87 | +5.13% | 28,830 | 8,274,173 |
| 2024-10-31 | 2.73 | 2.73 | 2.73 | 2.73 | +5% | 12,506 | 3,414,247 |
| 2024-10-30 | 2.6 | 2.6 | 2.6 | 2.6 | +4.84% | 23,283 | 6,053,583 |
| 2024-10-29 | 2.48 | 2.48 | 2.48 | 2.48 | +5.08% | 97,721 | 24,234,773 |
| 2024-10-28 | 2.36 | 2.36 | 2.36 | 2.36 | +4.89% | 5,014 | 1,183,304 |
| 2024-10-25 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 18,342 | 4,126,952 |
| 2024-10-24 | 2.14 | 2.14 | 2.14 | 2.14 | +4.9% | 5,473 | 1,171,276 |
| 2024-10-23 | 2.04 | 2.04 | 2.04 | 2.04 | +5.15% | 7,098 | 1,447,996 |
| 2024-10-22 | 1.94 | 1.94 | 1.94 | 1.94 | +4.86% | 5,568 | 1,080,192 |
| 2024-10-21 | 1.85 | 1.85 | 1.85 | 1.85 | +5.11% | 17,056 | 3,155,428 |
| 2024-10-18 | 1.76 | 1.76 | 1.76 | 1.76 | +4.76% | 21,101 | 3,713,825 |
| 2024-10-17 | 1.68 | 1.68 | 1.68 | 1.68 | +5% | 9,398 | 1,578,846 |
| 2024-10-16 | 1.6 | 1.6 | 1.6 | 1.6 | +5.26% | 7,782 | 1,245,120 |
| 2024-10-15 | 1.52 | 1.52 | 1.52 | 1.52 | +4.83% | 31,780 | 4,830,539 |
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：