股票概览
5.55
+0.73%
+0.04
5.47
开盘价
5.7
最高价
5.37
最低价
439,633
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.25
MA10 (10日均线)
5.09
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 | 5.47 | 5.7 | 5.37 | 5.55 | +0.73% | 439,633 | 242,352,726 |
| 2025-03-24 | 5.39 | 5.51 | 5.3 | 5.51 | +2.23% | 568,452 | 307,494,856 |
| 2025-03-21 | 5.25 | 5.44 | 5.25 | 5.39 | +2.28% | 530,619 | 284,622,125 |
| 2025-03-20 | 5.26 | 5.38 | 5.25 | 5.27 | -0.57% | 376,958 | 199,721,870 |
| 2025-03-19 | 5.48 | 5.48 | 5.26 | 5.3 | -4.33% | 760,395 | 406,083,142 |
| 2025-03-18 | 5.06 | 5.54 | 5.02 | 5.54 | +9.92% | 576,392 | 315,509,096 |
| 2025-03-17 | 5.03 | 5.06 | 5.01 | 5.04 | +0.4% | 111,338 | 56,044,884 |
| 2025-03-14 | 4.94 | 5.03 | 4.94 | 5.02 | +1.21% | 117,554 | 58,724,458 |
| 2025-03-13 | 4.93 | 4.96 | 4.9 | 4.96 | +0.2% | 74,851 | 36,915,777 |
| 2025-03-12 | 4.93 | 4.96 | 4.9 | 4.95 | +0.41% | 92,124 | 45,471,586 |
| 2025-03-11 | 4.9 | 4.93 | 4.88 | 4.93 | +0.2% | 65,370 | 32,082,796 |
| 2025-03-10 | 4.9 | 4.94 | 4.89 | 4.92 | +0.41% | 64,638 | 31,750,996 |
| 2025-03-07 | 4.92 | 4.93 | 4.88 | 4.9 | -0.41% | 71,329 | 35,017,492 |
| 2025-03-06 | 4.9 | 4.93 | 4.88 | 4.92 | +0.2% | 72,011 | 35,338,615 |
| 2025-03-05 | 4.93 | 4.93 | 4.87 | 4.91 | -0.41% | 49,193 | 24,099,309 |
| 2025-03-04 | 4.9 | 4.93 | 4.87 | 4.93 | +0.61% | 43,461 | 21,324,701 |
| 2025-03-03 | 4.92 | 4.95 | 4.89 | 4.9 | -0.41% | 64,611 | 31,798,262 |
| 2025-02-28 | 4.96 | 4.98 | 4.91 | 4.92 | -1.01% | 65,385 | 32,324,874 |
| 2025-02-27 | 4.96 | 5 | 4.92 | 4.97 | 0% | 63,926 | 31,663,631 |
| 2025-02-26 | 4.92 | 4.98 | 4.92 | 4.97 | +0.81% | 60,691 | 30,102,226 |
| 2025-02-25 | 4.95 | 4.96 | 4.92 | 4.93 | -0.8% | 51,809 | 25,572,327 |
| 2025-02-24 | 4.93 | 4.99 | 4.91 | 4.97 | +0.81% | 73,972 | 36,734,894 |
| 2025-02-21 | 4.95 | 4.96 | 4.89 | 4.93 | -0.6% | 89,610 | 44,072,887 |
| 2025-02-20 | 4.98 | 4.98 | 4.94 | 4.96 | -0.2% | 56,523 | 28,029,222 |
| 2025-02-19 | 4.97 | 4.99 | 4.94 | 4.97 | 0% | 67,768 | 33,669,633 |
| 2025-02-18 | 5.05 | 5.06 | 4.94 | 4.97 | -1.78% | 80,586 | 40,279,799 |
| 2025-02-17 | 5.02 | 5.07 | 4.99 | 5.06 | +0.8% | 72,852 | 36,665,180 |
| 2025-02-14 | 5.06 | 5.07 | 5.01 | 5.02 | -0.99% | 64,084 | 32,237,162 |
| 2025-02-13 | 5.07 | 5.1 | 5.05 | 5.07 | -0.2% | 58,360 | 29,581,617 |
| 2025-02-12 | 5.08 | 5.11 | 5.02 | 5.08 | 0% | 69,001 | 34,921,946 |
| 2025-02-11 | 5.07 | 5.11 | 5.05 | 5.08 | +0.4% | 75,155 | 38,176,180 |
| 2025-02-10 | 5.03 | 5.07 | 5.02 | 5.06 | +0.6% | 72,691 | 36,696,754 |
| 2025-02-07 | 4.96 | 5.04 | 4.95 | 5.03 | +1.21% | 122,810 | 61,528,569 |
| 2025-02-06 | 4.93 | 4.97 | 4.91 | 4.97 | +0.4% | 69,915 | 34,599,037 |
| 2025-02-05 | 5.02 | 5.03 | 4.93 | 4.95 | -1% | 85,243 | 42,292,823 |
| 2025-01-27 | 4.96 | 5.05 | 4.95 | 5 | +1.01% | 89,256 | 44,771,276 |
| 2025-01-24 | 4.95 | 4.98 | 4.92 | 4.95 | -0.6% | 76,979 | 38,065,745 |
| 2025-01-23 | 4.96 | 5.03 | 4.96 | 4.98 | +0.81% | 85,856 | 42,971,297 |
| 2025-01-22 | 4.97 | 4.97 | 4.92 | 4.94 | -0.6% | 45,240 | 22,340,681 |
| 2025-01-21 | 5.01 | 5.02 | 4.93 | 4.97 | -0.6% | 52,380 | 26,022,629 |
| 2025-01-20 | 5.02 | 5.03 | 4.97 | 5 | 0% | 53,577 | 26,803,310 |
| 2025-01-17 | 4.97 | 5.02 | 4.96 | 5 | -0.4% | 57,309 | 28,613,890 |
| 2025-01-16 | 4.96 | 5.02 | 4.94 | 5.02 | +1.01% | 100,268 | 50,059,876 |
| 2025-01-15 | 4.93 | 5.04 | 4.9 | 4.97 | +0.61% | 94,675 | 47,000,422 |
| 2025-01-14 | 4.85 | 4.94 | 4.82 | 4.94 | +2.28% | 83,851 | 41,133,272 |
| 2025-01-13 | 4.83 | 4.85 | 4.75 | 4.83 | -0.21% | 42,303 | 20,322,996 |
| 2025-01-10 | 4.93 | 4.93 | 4.83 | 4.84 | -1.63% | 49,868 | 24,295,428 |
| 2025-01-09 | 4.91 | 4.94 | 4.89 | 4.92 | -0.81% | 47,408 | 23,329,780 |
| 2025-01-08 | 4.91 | 4.96 | 4.85 | 4.96 | +0.81% | 84,141 | 41,400,542 |
| 2025-01-07 | 4.92 | 4.93 | 4.85 | 4.92 | +0.2% | 72,018 | 35,238,759 |
| 2025-01-06 | 4.84 | 4.93 | 4.77 | 4.91 | +1.24% | 95,119 | 46,333,165 |
| 2025-01-03 | 4.98 | 5.01 | 4.84 | 4.85 | -2.41% | 112,459 | 55,372,945 |
| 2025-01-02 | 5.11 | 5.14 | 4.94 | 4.97 | -2.55% | 139,041 | 70,062,563 |
| 2024-12-31 | 5.17 | 5.22 | 5.08 | 5.1 | -1.54% | 96,725 | 49,847,972 |
| 2024-12-30 | 5.21 | 5.24 | 5.16 | 5.18 | -1.15% | 95,944 | 49,685,100 |
| 2024-12-27 | 5.16 | 5.25 | 5.15 | 5.24 | +1.55% | 114,401 | 59,631,498 |
| 2024-12-26 | 5.15 | 5.19 | 5.13 | 5.16 | +0.19% | 82,428 | 42,519,325 |
| 2024-12-25 | 5.2 | 5.21 | 5.11 | 5.15 | -1.15% | 91,110 | 46,931,654 |
| 2024-12-24 | 5.2 | 5.24 | 5.15 | 5.21 | +0.77% | 114,481 | 59,487,085 |
| 2024-12-23 | 5.28 | 5.39 | 5.16 | 5.17 | -2.27% | 187,193 | 98,039,187 |
| 2024-12-20 | 5.41 | 5.44 | 5.28 | 5.29 | -2.22% | 189,696 | 101,309,922 |
| 2024-12-19 | 5.34 | 5.43 | 5.3 | 5.41 | 0% | 170,223 | 91,167,885 |
| 2024-12-18 | 5.46 | 5.48 | 5.38 | 5.41 | -0.55% | 140,317 | 76,261,523 |
| 2024-12-17 | 5.59 | 5.69 | 5.39 | 5.44 | -3.2% | 258,671 | 141,940,887 |
| 2024-12-16 | 5.9 | 5.9 | 5.58 | 5.62 | -3.44% | 418,523 | 237,247,883 |
| 2024-12-13 | 5.86 | 5.95 | 5.79 | 5.82 | -1.19% | 306,479 | 179,264,064 |
| 2024-12-12 | 5.74 | 5.96 | 5.72 | 5.89 | +2.26% | 366,130 | 214,864,656 |
| 2024-12-11 | 5.7 | 5.85 | 5.67 | 5.76 | +1.05% | 227,890 | 131,303,181 |
| 2024-12-10 | 5.77 | 5.85 | 5.68 | 5.7 | +0.18% | 379,514 | 219,262,812 |
| 2024-12-09 | 5.64 | 5.87 | 5.64 | 5.69 | +1.43% | 356,485 | 203,708,070 |
| 2024-12-06 | 5.58 | 5.68 | 5.54 | 5.61 | +0.54% | 212,169 | 119,008,802 |
| 2024-12-05 | 5.52 | 5.69 | 5.46 | 5.58 | +0.9% | 262,807 | 146,431,191 |
| 2024-12-04 | 5.63 | 5.76 | 5.5 | 5.53 | -2.81% | 315,073 | 175,759,459 |
| 2024-12-03 | 5.66 | 5.98 | 5.65 | 5.69 | +1.79% | 540,498 | 312,229,058 |
| 2024-12-02 | 5.38 | 5.77 | 5.3 | 5.59 | +3.9% | 543,915 | 301,731,887 |
| 2024-11-29 | 5.39 | 5.49 | 5.34 | 5.38 | -0.19% | 257,756 | 139,184,754 |
| 2024-11-28 | 5.3 | 5.48 | 5.27 | 5.39 | +1.51% | 346,061 | 186,063,223 |
| 2024-11-27 | 5.23 | 5.39 | 5.17 | 5.31 | -0.56% | 432,122 | 226,973,425 |
| 2024-11-26 | 5.08 | 5.61 | 5.07 | 5.34 | +4.71% | 619,247 | 337,137,800 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.1 | +0.99% | 120,838 | 61,327,979 |
| 2024-11-22 | 5.19 | 5.24 | 5.03 | 5.05 | -2.7% | 151,141 | 77,722,249 |
| 2024-11-21 | 5.2 | 5.23 | 5.15 | 5.19 | -1.33% | 178,542 | 92,484,703 |
| 2024-11-20 | 5.09 | 5.36 | 5.06 | 5.26 | +2.94% | 317,525 | 165,741,286 |
| 2024-11-19 | 5.12 | 5.16 | 5.03 | 5.11 | -0.58% | 164,042 | 83,390,948 |
| 2024-11-18 | 5.06 | 5.28 | 5.06 | 5.14 | +2.39% | 261,611 | 135,120,154 |
| 2024-11-15 | 5.07 | 5.12 | 5.01 | 5.02 | -0.99% | 89,011 | 45,120,227 |
| 2024-11-14 | 5.12 | 5.15 | 5.05 | 5.07 | -1.55% | 77,778 | 39,690,549 |
| 2024-11-13 | 5.14 | 5.19 | 5.09 | 5.15 | -0.19% | 96,485 | 49,575,455 |
| 2024-11-12 | 5.19 | 5.24 | 5.12 | 5.16 | -0.39% | 166,581 | 86,362,158 |
| 2024-11-11 | 5.13 | 5.23 | 5.12 | 5.18 | +0.39% | 139,296 | 71,861,820 |
| 2024-11-08 | 5.2 | 5.26 | 5.1 | 5.16 | -0.19% | 233,277 | 120,379,288 |
| 2024-11-07 | 5.03 | 5.17 | 5.01 | 5.17 | +2.38% | 213,707 | 109,451,518 |
| 2024-11-06 | 5.04 | 5.06 | 5 | 5.05 | +0.2% | 140,310 | 70,692,264 |
| 2024-11-05 | 4.99 | 5.05 | 4.95 | 5.04 | +1.2% | 162,135 | 81,347,601 |
| 2024-11-04 | 4.97 | 4.98 | 4.93 | 4.98 | +0.4% | 82,048 | 40,645,785 |
| 2024-11-01 | 4.99 | 5.02 | 4.93 | 4.96 | -0.8% | 102,150 | 50,854,123 |
| 2024-10-31 | 4.98 | 5.04 | 4.97 | 5 | +0.4% | 122,544 | 61,381,248 |
| 2024-10-30 | 4.96 | 5.01 | 4.94 | 4.98 | +0.2% | 70,071 | 34,839,859 |
| 2024-10-29 | 5.05 | 5.06 | 4.94 | 4.97 | -1.58% | 116,538 | 58,142,837 |
| 2024-10-28 | 4.95 | 5.05 | 4.92 | 5.05 | +2.23% | 144,856 | 72,292,463 |
| 2024-10-25 | 4.92 | 4.95 | 4.9 | 4.94 | +0.61% | 105,843 | 52,149,427 |
| 2024-10-24 | 4.89 | 4.92 | 4.87 | 4.91 | 0% | 56,911 | 27,869,466 |
| 2024-10-23 | 4.91 | 4.95 | 4.88 | 4.91 | +0.2% | 103,459 | 50,897,779 |
| 2024-10-22 | 4.85 | 4.9 | 4.84 | 4.9 | +0.82% | 73,972 | 36,089,081 |
| 2024-10-21 | 4.88 | 4.9 | 4.84 | 4.86 | -0.41% | 95,456 | 46,449,930 |
| 2024-10-18 | 4.82 | 4.91 | 4.76 | 4.88 | +1.24% | 113,139 | 54,721,392 |
| 2024-10-17 | 4.89 | 4.92 | 4.82 | 4.82 | -1.43% | 74,679 | 36,319,657 |
| 2024-10-16 | 4.83 | 4.93 | 4.82 | 4.89 | +0.41% | 85,116 | 41,638,285 |
| 2024-10-15 | 4.92 | 4.95 | 4.86 | 4.87 | -1.22% | 77,183 | 37,909,860 |
| 2024-10-14 | 4.92 | 4.95 | 4.88 | 4.93 | +0.61% | 95,741 | 47,085,352 |
| 2024-10-11 | 4.98 | 5.04 | 4.87 | 4.9 | -1.61% | 114,193 | 56,551,892 |
| 2024-10-10 | 4.96 | 5.1 | 4.87 | 4.98 | +1.22% | 183,528 | 91,630,712 |
| 2024-10-09 | 5.17 | 5.17 | 4.86 | 4.92 | -6.11% | 230,144 | 115,037,194 |
| 2024-10-08 | 5.62 | 5.62 | 5.1 | 5.24 | +2.34% | 403,096 | 214,051,369 |
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：