股票概览
5.38
+1.32%
+0.07
5.3
开盘价
5.39
最高价
5.27
最低价
66,784
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.34
MA10 (10日均线)
5.26
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 | 5.3 | 5.39 | 5.27 | 5.38 | +1.32% | 66,784 | 35,546,199 |
| 2025-03-24 | 5.43 | 5.49 | 5.21 | 5.31 | -2.39% | 130,508 | 69,483,320 |
| 2025-03-21 | 5.4 | 5.51 | 5.39 | 5.44 | +0.37% | 119,094 | 64,869,737 |
| 2025-03-20 | 5.42 | 5.45 | 5.35 | 5.42 | +0.56% | 66,791 | 36,096,994 |
| 2025-03-19 | 5.41 | 5.41 | 5.34 | 5.39 | -0.37% | 64,355 | 34,549,734 |
| 2025-03-18 | 5.35 | 5.41 | 5.3 | 5.41 | +1.12% | 83,794 | 44,935,599 |
| 2025-03-17 | 5.35 | 5.38 | 5.31 | 5.35 | +0.19% | 91,060 | 48,728,610 |
| 2025-03-14 | 5.19 | 5.34 | 5.15 | 5.34 | +2.89% | 126,038 | 66,388,789 |
| 2025-03-13 | 5.22 | 5.23 | 5.1 | 5.19 | -0.38% | 77,872 | 40,107,235 |
| 2025-03-12 | 5.19 | 5.22 | 5.15 | 5.21 | +0.39% | 64,590 | 33,515,301 |
| 2025-03-11 | 5.15 | 5.19 | 5.08 | 5.19 | +0.39% | 62,551 | 32,101,961 |
| 2025-03-10 | 5.15 | 5.23 | 5.12 | 5.17 | +0.19% | 66,901 | 34,606,687 |
| 2025-03-07 | 5.17 | 5.21 | 5.15 | 5.16 | -0.77% | 70,850 | 36,680,691 |
| 2025-03-06 | 5.15 | 5.21 | 5.11 | 5.2 | +1.17% | 74,218 | 38,449,788 |
| 2025-03-05 | 5.21 | 5.22 | 5.05 | 5.14 | -1.15% | 81,080 | 41,334,060 |
| 2025-03-04 | 5.14 | 5.21 | 5.13 | 5.2 | +0.97% | 47,514 | 24,616,829 |
| 2025-03-03 | 5.14 | 5.25 | 5.13 | 5.15 | 0% | 75,233 | 39,081,028 |
| 2025-02-28 | 5.21 | 5.26 | 5.14 | 5.15 | -1.9% | 64,933 | 33,747,230 |
| 2025-02-27 | 5.22 | 5.3 | 5.15 | 5.25 | +0.57% | 78,414 | 40,970,276 |
| 2025-02-26 | 5.18 | 5.23 | 5.17 | 5.22 | +0.97% | 61,414 | 31,961,391 |
| 2025-02-25 | 5.17 | 5.25 | 5.14 | 5.17 | -0.58% | 57,424 | 29,727,257 |
| 2025-02-24 | 5.16 | 5.27 | 5.14 | 5.2 | +0.78% | 74,264 | 38,667,034 |
| 2025-02-21 | 5.23 | 5.23 | 5.11 | 5.16 | -0.96% | 70,765 | 36,475,126 |
| 2025-02-20 | 5.16 | 5.24 | 5.15 | 5.21 | +0.58% | 50,321 | 26,198,386 |
| 2025-02-19 | 5.17 | 5.24 | 5.14 | 5.18 | +0.39% | 68,197 | 35,357,811 |
| 2025-02-18 | 5.32 | 5.35 | 5.15 | 5.16 | -3.19% | 69,598 | 36,412,842 |
| 2025-02-17 | 5.26 | 5.37 | 5.23 | 5.33 | +1.72% | 66,111 | 35,091,253 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.24 | -1.13% | 55,996 | 29,481,076 |
| 2025-02-13 | 5.39 | 5.41 | 5.3 | 5.3 | -1.3% | 56,422 | 30,132,199 |
| 2025-02-12 | 5.36 | 5.4 | 5.3 | 5.37 | -0.19% | 60,379 | 32,290,850 |
| 2025-02-11 | 5.4 | 5.42 | 5.32 | 5.38 | -0.37% | 59,929 | 32,141,176 |
| 2025-02-10 | 5.29 | 5.41 | 5.22 | 5.4 | +2.08% | 78,721 | 42,198,425 |
| 2025-02-07 | 5.24 | 5.32 | 5.22 | 5.29 | +1.15% | 76,490 | 40,388,566 |
| 2025-02-06 | 5.18 | 5.23 | 5.11 | 5.23 | +1.16% | 64,762 | 33,528,082 |
| 2025-02-05 | 5.26 | 5.3 | 5.16 | 5.17 | -1.52% | 56,492 | 29,414,792 |
| 2025-01-27 | 5.24 | 5.35 | 5.22 | 5.25 | +0.96% | 80,401 | 42,481,136 |
| 2025-01-24 | 5.19 | 5.2 | 5.13 | 5.2 | +0.39% | 62,387 | 32,224,305 |
| 2025-01-23 | 5.19 | 5.27 | 5.17 | 5.18 | +0.78% | 60,055 | 31,349,052 |
| 2025-01-22 | 5.17 | 5.18 | 5.1 | 5.14 | -0.77% | 59,535 | 30,562,457 |
| 2025-01-21 | 5.28 | 5.29 | 5.13 | 5.18 | -1.33% | 57,209 | 29,713,030 |
| 2025-01-20 | 5.17 | 5.28 | 5.14 | 5.25 | +1.74% | 68,547 | 35,792,028 |
| 2025-01-17 | 5.15 | 5.18 | 5.08 | 5.16 | -0.19% | 57,418 | 29,512,506 |
| 2025-01-16 | 5.12 | 5.2 | 5.1 | 5.17 | +0.98% | 75,056 | 38,715,817 |
| 2025-01-15 | 5.1 | 5.16 | 5.04 | 5.12 | +0.79% | 75,060 | 38,332,221 |
| 2025-01-14 | 4.9 | 5.08 | 4.9 | 5.08 | +4.31% | 93,502 | 46,952,125 |
| 2025-01-13 | 4.8 | 4.91 | 4.67 | 4.87 | +0.62% | 64,333 | 30,907,094 |
| 2025-01-10 | 4.97 | 5 | 4.82 | 4.84 | -3.01% | 59,906 | 29,467,839 |
| 2025-01-09 | 4.96 | 5.01 | 4.91 | 4.99 | +0.2% | 49,532 | 24,666,737 |
| 2025-01-08 | 4.98 | 5.04 | 4.85 | 4.98 | 0% | 67,065 | 33,189,339 |
| 2025-01-07 | 4.87 | 4.98 | 4.85 | 4.98 | +2.05% | 75,236 | 36,900,631 |
| 2025-01-06 | 4.88 | 4.92 | 4.69 | 4.88 | -0.81% | 88,347 | 42,745,816 |
| 2025-01-03 | 5.15 | 5.2 | 4.89 | 4.92 | -4.09% | 133,856 | 67,142,668 |
| 2025-01-02 | 5.15 | 5.29 | 5.08 | 5.13 | -0.39% | 118,564 | 61,593,627 |
| 2024-12-31 | 5.23 | 5.29 | 5.14 | 5.15 | -1.53% | 90,026 | 46,875,467 |
| 2024-12-30 | 5.28 | 5.3 | 5.17 | 5.23 | -2.06% | 100,659 | 52,474,007 |
| 2024-12-27 | 5.2 | 5.37 | 5.2 | 5.34 | +2.5% | 106,574 | 56,658,681 |
| 2024-12-26 | 5.19 | 5.28 | 5.15 | 5.21 | +0.19% | 90,652 | 47,362,239 |
| 2024-12-25 | 5.3 | 5.34 | 5.08 | 5.2 | -2.8% | 125,203 | 64,890,256 |
| 2024-12-24 | 5.4 | 5.44 | 5.24 | 5.35 | +1.52% | 127,873 | 68,001,502 |
| 2024-12-23 | 5.62 | 5.66 | 5.25 | 5.27 | -6.06% | 175,095 | 94,119,885 |
| 2024-12-20 | 5.6 | 5.66 | 5.55 | 5.61 | +0.18% | 87,699 | 49,321,281 |
| 2024-12-19 | 5.66 | 5.7 | 5.54 | 5.6 | -1.58% | 118,931 | 66,589,875 |
| 2024-12-18 | 5.75 | 5.79 | 5.61 | 5.69 | -0.87% | 113,563 | 64,812,911 |
| 2024-12-17 | 6.04 | 6.06 | 5.71 | 5.74 | -5.28% | 200,174 | 116,531,832 |
| 2024-12-16 | 6.01 | 6.13 | 5.99 | 6.06 | +1.17% | 155,925 | 94,459,356 |
| 2024-12-13 | 6.14 | 6.21 | 5.98 | 5.99 | -2.6% | 212,704 | 129,420,751 |
| 2024-12-12 | 6.04 | 6.15 | 5.99 | 6.15 | +1.65% | 196,318 | 119,384,325 |
| 2024-12-11 | 5.93 | 6.05 | 5.92 | 6.05 | +1.17% | 212,228 | 127,503,329 |
| 2024-12-10 | 6.02 | 6.1 | 5.89 | 5.98 | +1.87% | 280,562 | 167,420,254 |
| 2024-12-09 | 5.9 | 5.95 | 5.8 | 5.87 | -0.68% | 190,726 | 111,998,548 |
| 2024-12-06 | 5.97 | 6.04 | 5.85 | 5.91 | -0.67% | 278,858 | 164,619,431 |
| 2024-12-05 | 5.99 | 6.05 | 5.9 | 5.95 | -1.33% | 307,987 | 183,245,356 |
| 2024-12-04 | 5.96 | 6.29 | 5.83 | 6.03 | +0.84% | 560,183 | 341,632,824 |
| 2024-12-03 | 5.81 | 6.03 | 5.72 | 5.98 | +2.93% | 454,166 | 267,934,071 |
| 2024-12-02 | 5.65 | 5.86 | 5.63 | 5.81 | +2.11% | 411,836 | 236,489,473 |
| 2024-11-29 | 5.75 | 5.95 | 5.61 | 5.69 | +1.07% | 472,448 | 270,844,660 |
| 2024-11-28 | 5.83 | 6.04 | 5.58 | 5.63 | -3.6% | 594,508 | 339,267,684 |
| 2024-11-27 | 5.39 | 6.11 | 5.39 | 5.84 | -2.5% | 801,005 | 456,951,689 |
| 2024-11-26 | 6.95 | 7.03 | 5.87 | 5.99 | -6.26% | 1,343,965 | 899,841,865 |
| 2024-11-25 | 6.2 | 6.39 | 6.04 | 6.39 | +9.98% | 311,356 | 195,478,224 |
| 2024-11-22 | 5.3 | 5.81 | 5.26 | 5.81 | +10.04% | 560,153 | 314,238,204 |
| 2024-11-21 | 5.21 | 5.31 | 5.18 | 5.28 | +1.15% | 121,021 | 63,564,511 |
| 2024-11-20 | 5.17 | 5.23 | 5.16 | 5.22 | +1.36% | 112,282 | 58,400,802 |
| 2024-11-19 | 5.1 | 5.15 | 5.01 | 5.15 | +1.38% | 98,436 | 50,086,132 |
| 2024-11-18 | 5.11 | 5.24 | 5.05 | 5.08 | -0.2% | 155,989 | 80,271,326 |
| 2024-11-15 | 5.15 | 5.23 | 5.06 | 5.09 | -1.17% | 106,518 | 54,936,657 |
| 2024-11-14 | 5.27 | 5.29 | 5.13 | 5.15 | -2.09% | 130,108 | 67,961,138 |
| 2024-11-13 | 5.22 | 5.3 | 5.13 | 5.26 | +0.38% | 186,971 | 97,276,853 |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.24 | -1.13% | 187,603 | 99,435,247 |
| 2024-11-11 | 5.18 | 5.34 | 5.12 | 5.3 | +2.91% | 215,785 | 113,122,785 |
| 2024-11-08 | 5.3 | 5.34 | 5.13 | 5.15 | -1.72% | 167,101 | 86,882,177 |
| 2024-11-07 | 5.12 | 5.24 | 5.06 | 5.24 | +2.75% | 192,185 | 99,589,993 |
| 2024-11-06 | 5.13 | 5.15 | 5.04 | 5.1 | +0.2% | 164,624 | 83,739,654 |
| 2024-11-05 | 5 | 5.1 | 4.99 | 5.09 | +2% | 148,826 | 75,210,453 |
| 2024-11-04 | 4.94 | 5 | 4.93 | 4.99 | +1.01% | 93,028 | 46,114,130 |
| 2024-11-01 | 5.03 | 5.06 | 4.91 | 4.94 | -2.37% | 124,460 | 61,967,256 |
| 2024-10-31 | 4.99 | 5.08 | 4.99 | 5.06 | +1.4% | 124,207 | 62,702,944 |
| 2024-10-30 | 5.02 | 5.02 | 4.91 | 4.99 | -0.2% | 121,236 | 60,266,975 |
| 2024-10-29 | 5.13 | 5.15 | 4.97 | 5 | -2.53% | 187,351 | 94,702,470 |
| 2024-10-28 | 4.96 | 5.13 | 4.96 | 5.13 | +3.64% | 172,384 | 87,591,772 |
| 2024-10-25 | 4.87 | 5.01 | 4.87 | 4.95 | +1.43% | 121,924 | 60,208,281 |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.88 | 0% | 76,603 | 37,248,307 |
| 2024-10-23 | 4.89 | 4.95 | 4.84 | 4.88 | 0% | 122,279 | 59,770,921 |
| 2024-10-22 | 4.77 | 4.91 | 4.76 | 4.88 | +2.52% | 130,935 | 63,582,680 |
| 2024-10-21 | 4.77 | 4.81 | 4.75 | 4.76 | -0.21% | 95,048 | 45,363,102 |
| 2024-10-18 | 4.68 | 4.83 | 4.65 | 4.77 | +1.49% | 160,245 | 75,839,741 |
| 2024-10-17 | 4.81 | 4.85 | 4.69 | 4.7 | -1.26% | 106,088 | 50,642,350 |
| 2024-10-16 | 4.68 | 4.79 | 4.65 | 4.76 | +0.85% | 104,760 | 49,717,823 |
| 2024-10-15 | 4.81 | 4.86 | 4.71 | 4.72 | -2.68% | 123,647 | 59,190,529 |
| 2024-10-14 | 4.73 | 4.91 | 4.73 | 4.85 | +1.89% | 116,111 | 55,933,648 |
| 2024-10-11 | 4.84 | 4.94 | 4.74 | 4.76 | -1.65% | 132,695 | 64,055,622 |
| 2024-10-10 | 4.86 | 5 | 4.72 | 4.84 | -1.22% | 186,016 | 90,559,533 |
| 2024-10-09 | 5.2 | 5.22 | 4.9 | 4.9 | -9.93% | 267,014 | 134,566,159 |
| 2024-10-08 | 5.69 | 5.69 | 5.02 | 5.44 | +4.62% | 546,561 | 292,541,299 |
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：