股票概览
5.5
0%
0
5.48
开盘价
5.51
最高价
5.43
最低价
75,508
成交量
数据更新至: 2025-03-25
技术指标
5.53
MA5 (5日均线)
5.51
MA10 (10日均线)
5.33
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 | 5.48 | 5.51 | 5.43 | 5.5 | 0% | 75,508 | 41,273,531 |
| 2025-03-24 | 5.61 | 5.69 | 5.4 | 5.5 | -1.61% | 250,136 | 139,218,694 |
| 2025-03-21 | 5.5 | 5.68 | 5.49 | 5.59 | +1.08% | 203,501 | 113,596,126 |
| 2025-03-20 | 5.52 | 5.6 | 5.48 | 5.53 | +0.18% | 129,604 | 71,898,709 |
| 2025-03-19 | 5.45 | 5.53 | 5.42 | 5.52 | +1.1% | 104,673 | 57,286,810 |
| 2025-03-18 | 5.48 | 5.5 | 5.4 | 5.46 | -0.18% | 94,228 | 51,249,509 |
| 2025-03-17 | 5.48 | 5.53 | 5.46 | 5.47 | -0.18% | 101,401 | 55,652,149 |
| 2025-03-14 | 5.49 | 5.5 | 5.41 | 5.48 | -0.36% | 153,648 | 83,844,280 |
| 2025-03-13 | 5.58 | 5.62 | 5.41 | 5.5 | -1.43% | 171,876 | 94,471,735 |
| 2025-03-12 | 5.51 | 5.66 | 5.43 | 5.58 | +1.27% | 252,411 | 140,118,137 |
| 2025-03-11 | 5.35 | 5.57 | 5.28 | 5.51 | +2.99% | 297,942 | 162,107,533 |
| 2025-03-10 | 5.27 | 5.44 | 5.24 | 5.35 | +1.13% | 278,476 | 148,758,415 |
| 2025-03-07 | 5.07 | 5.52 | 5.03 | 5.29 | +4.34% | 504,580 | 269,715,580 |
| 2025-03-06 | 5.04 | 5.08 | 5.01 | 5.07 | +0.8% | 110,327 | 55,679,731 |
| 2025-03-05 | 5.06 | 5.07 | 4.98 | 5.03 | -0.4% | 81,060 | 40,586,468 |
| 2025-03-04 | 4.98 | 5.06 | 4.95 | 5.05 | +1% | 84,509 | 42,460,994 |
| 2025-03-03 | 5.02 | 5.07 | 4.99 | 5 | 0% | 106,229 | 53,447,340 |
| 2025-02-28 | 5.07 | 5.1 | 4.98 | 5 | -1.57% | 140,299 | 70,519,252 |
| 2025-02-27 | 5.08 | 5.12 | 5.01 | 5.08 | 0% | 121,037 | 61,316,559 |
| 2025-02-26 | 5.03 | 5.09 | 5.03 | 5.08 | +1.4% | 111,781 | 56,620,700 |
| 2025-02-25 | 5.09 | 5.1 | 5.01 | 5.01 | -1.96% | 117,386 | 59,312,904 |
| 2025-02-24 | 5.09 | 5.15 | 5.07 | 5.11 | +0.2% | 106,652 | 54,598,601 |
| 2025-02-21 | 5.11 | 5.15 | 5.05 | 5.1 | 0% | 99,964 | 50,899,391 |
| 2025-02-20 | 5.17 | 5.19 | 5.09 | 5.1 | -1.35% | 110,384 | 56,538,671 |
| 2025-02-19 | 5.18 | 5.21 | 5.14 | 5.17 | -0.39% | 120,807 | 62,400,527 |
| 2025-02-18 | 5.32 | 5.34 | 5.16 | 5.19 | -2.26% | 132,550 | 69,472,294 |
| 2025-02-17 | 5.25 | 5.48 | 5.23 | 5.31 | +2.31% | 221,080 | 118,362,044 |
| 2025-02-14 | 5.18 | 5.22 | 5.16 | 5.19 | -0.19% | 103,275 | 53,531,555 |
| 2025-02-13 | 5.26 | 5.28 | 5.2 | 5.2 | -0.76% | 88,027 | 46,048,081 |
| 2025-02-12 | 5.2 | 5.25 | 5.18 | 5.24 | +0.19% | 90,528 | 47,255,105 |
| 2025-02-11 | 5.31 | 5.31 | 5.17 | 5.23 | -0.76% | 107,921 | 56,290,141 |
| 2025-02-10 | 5.3 | 5.34 | 5.25 | 5.27 | -0.19% | 140,495 | 74,267,114 |
| 2025-02-07 | 5.21 | 5.34 | 5.18 | 5.28 | +1.93% | 190,362 | 100,236,697 |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | +1.57% | 131,103 | 67,261,475 |
| 2025-02-05 | 5.13 | 5.21 | 5.07 | 5.1 | +0.2% | 143,770 | 73,907,453 |
| 2025-01-27 | 5.05 | 5.19 | 5.05 | 5.09 | +0.99% | 114,759 | 58,813,962 |
| 2025-01-24 | 5.03 | 5.08 | 5 | 5.04 | -0.2% | 105,626 | 53,250,464 |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.05 | +0.6% | 134,560 | 68,789,690 |
| 2025-01-22 | 5.03 | 5.05 | 4.99 | 5.02 | -0.4% | 74,920 | 37,571,965 |
| 2025-01-21 | 5.11 | 5.13 | 5.01 | 5.04 | -0.98% | 82,762 | 41,822,663 |
| 2025-01-20 | 5.08 | 5.13 | 5.03 | 5.09 | +0.39% | 85,236 | 43,414,708 |
| 2025-01-17 | 5.03 | 5.08 | 4.98 | 5.07 | +0.6% | 102,665 | 51,704,972 |
| 2025-01-16 | 5.16 | 5.22 | 4.96 | 5.04 | -1.18% | 187,591 | 95,123,540 |
| 2025-01-15 | 5.07 | 5.12 | 5.02 | 5.1 | +0.59% | 112,962 | 57,302,131 |
| 2025-01-14 | 4.94 | 5.08 | 4.92 | 5.07 | +2.63% | 143,107 | 71,965,789 |
| 2025-01-13 | 4.92 | 4.98 | 4.85 | 4.94 | +0.2% | 79,661 | 39,175,770 |
| 2025-01-10 | 5 | 5.1 | 4.92 | 4.93 | -1.4% | 127,803 | 63,962,587 |
| 2025-01-09 | 5 | 5.03 | 4.94 | 5 | -0.79% | 108,929 | 54,473,269 |
| 2025-01-08 | 4.98 | 5.1 | 4.84 | 5.04 | +0.6% | 205,212 | 102,006,939 |
| 2025-01-07 | 4.94 | 5.02 | 4.93 | 5.01 | +1.42% | 103,838 | 51,705,992 |
| 2025-01-06 | 4.97 | 5.02 | 4.85 | 4.94 | -0.4% | 124,305 | 61,360,699 |
| 2025-01-03 | 5.1 | 5.15 | 4.95 | 4.96 | -2.55% | 172,991 | 87,211,001 |
| 2025-01-02 | 5.19 | 5.29 | 5.05 | 5.09 | -1.93% | 171,275 | 88,645,603 |
| 2024-12-31 | 5.33 | 5.35 | 5.19 | 5.19 | -2.44% | 145,637 | 76,577,846 |
| 2024-12-30 | 5.46 | 5.47 | 5.26 | 5.32 | -2.74% | 183,661 | 97,989,193 |
| 2024-12-27 | 5.44 | 5.51 | 5.4 | 5.47 | +0.74% | 109,733 | 60,071,184 |
| 2024-12-26 | 5.44 | 5.54 | 5.42 | 5.43 | -0.18% | 107,134 | 58,599,741 |
| 2024-12-25 | 5.63 | 5.63 | 5.39 | 5.44 | -3.37% | 167,655 | 91,531,309 |
| 2024-12-24 | 5.58 | 5.67 | 5.56 | 5.63 | +1.44% | 118,344 | 66,488,558 |
| 2024-12-23 | 5.78 | 5.81 | 5.54 | 5.55 | -3.65% | 209,706 | 117,801,753 |
| 2024-12-20 | 5.74 | 5.79 | 5.72 | 5.76 | +0.17% | 96,093 | 55,253,551 |
| 2024-12-19 | 5.7 | 5.81 | 5.61 | 5.75 | +0.35% | 201,658 | 114,880,540 |
| 2024-12-18 | 5.73 | 5.83 | 5.69 | 5.73 | +0.17% | 123,364 | 71,072,266 |
| 2024-12-17 | 5.92 | 5.94 | 5.7 | 5.72 | -3.7% | 207,854 | 120,213,104 |
| 2024-12-16 | 6.03 | 6.05 | 5.91 | 5.94 | -1.16% | 210,509 | 125,773,601 |
| 2024-12-13 | 6.26 | 6.29 | 5.98 | 6.01 | -5.06% | 389,943 | 238,501,021 |
| 2024-12-12 | 6.06 | 6.33 | 6 | 6.33 | +4.28% | 252,658 | 154,486,407 |
| 2024-12-11 | 5.9 | 6.09 | 5.9 | 6.07 | +1.17% | 254,883 | 153,373,245 |
| 2024-12-10 | 6.1 | 6.26 | 5.98 | 6 | +0.84% | 492,070 | 299,265,356 |
| 2024-12-09 | 5.92 | 6 | 5.85 | 5.95 | +0.85% | 281,626 | 167,040,349 |
| 2024-12-06 | 5.89 | 5.93 | 5.8 | 5.9 | 0% | 203,616 | 119,576,350 |
| 2024-12-05 | 5.81 | 5.92 | 5.81 | 5.9 | +1.2% | 137,992 | 80,920,258 |
| 2024-12-04 | 5.98 | 6.04 | 5.81 | 5.83 | -3% | 248,638 | 146,836,593 |
| 2024-12-03 | 5.99 | 6.1 | 5.9 | 6.01 | +0.5% | 297,742 | 178,528,810 |
| 2024-12-02 | 5.85 | 5.99 | 5.81 | 5.98 | +1.87% | 256,120 | 151,459,571 |
| 2024-11-29 | 5.97 | 5.98 | 5.73 | 5.87 | -0.17% | 308,811 | 180,726,090 |
| 2024-11-28 | 5.9 | 5.98 | 5.78 | 5.88 | +0.86% | 284,338 | 167,382,704 |
| 2024-11-27 | 5.79 | 5.84 | 5.59 | 5.83 | +0.17% | 278,097 | 158,198,701 |
| 2024-11-26 | 5.8 | 5.88 | 5.74 | 5.82 | +0.17% | 193,558 | 112,686,229 |
| 2024-11-25 | 5.86 | 5.91 | 5.66 | 5.81 | -0.85% | 295,533 | 170,586,861 |
| 2024-11-22 | 6.11 | 6.17 | 5.85 | 5.86 | -4.09% | 356,111 | 214,168,765 |
| 2024-11-21 | 6.15 | 6.28 | 6.07 | 6.11 | -0.65% | 413,052 | 254,556,403 |
| 2024-11-20 | 5.82 | 6.28 | 5.8 | 6.15 | +4.24% | 588,737 | 358,210,103 |
| 2024-11-19 | 5.88 | 6.04 | 5.66 | 5.9 | -0.84% | 461,740 | 268,634,930 |
| 2024-11-18 | 5.74 | 6.02 | 5.55 | 5.95 | +3.84% | 646,977 | 375,434,146 |
| 2024-11-15 | 5.85 | 6.06 | 5.69 | 5.73 | -3.05% | 463,682 | 273,187,427 |
| 2024-11-14 | 6.08 | 6.2 | 5.9 | 5.91 | -4.21% | 601,032 | 361,342,115 |
| 2024-11-13 | 6.63 | 6.64 | 6.08 | 6.17 | -5.22% | 880,316 | 559,029,411 |
| 2024-11-12 | 6.89 | 7.11 | 6.32 | 6.51 | -5.52% | 1,430,463 | 942,577,838 |
| 2024-11-11 | 6.89 | 6.89 | 6.66 | 6.89 | +10.06% | 1,148,965 | 788,896,844 |
| 2024-11-08 | 6.26 | 6.26 | 6.26 | 6.26 | +10.02% | 39,915 | 24,986,671 |
| 2024-11-07 | 5.69 | 5.69 | 5.69 | 5.69 | +10.06% | 59,410 | 33,804,244 |
| 2024-11-06 | 5.14 | 5.24 | 4.99 | 5.17 | +1.57% | 285,705 | 146,278,137 |
| 2024-11-05 | 4.89 | 5.12 | 4.86 | 5.09 | +4.3% | 303,070 | 152,486,033 |
| 2024-11-04 | 4.85 | 4.91 | 4.8 | 4.88 | +0.41% | 166,710 | 80,772,328 |
| 2024-11-01 | 4.92 | 5.07 | 4.82 | 4.86 | -2.02% | 276,896 | 136,432,552 |
| 2024-10-31 | 4.94 | 4.97 | 4.88 | 4.96 | +0.4% | 182,555 | 90,088,973 |
| 2024-10-30 | 4.92 | 4.99 | 4.9 | 4.94 | -0.8% | 197,166 | 97,326,445 |
| 2024-10-29 | 5.18 | 5.21 | 4.95 | 4.98 | -3.86% | 239,052 | 120,186,883 |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | +2.78% | 248,210 | 126,762,516 |
| 2024-10-25 | 5.02 | 5.2 | 4.98 | 5.04 | +0.4% | 313,523 | 159,112,403 |
| 2024-10-24 | 4.93 | 5.05 | 4.88 | 5.02 | +1.83% | 199,083 | 99,440,814 |
| 2024-10-23 | 4.87 | 5 | 4.84 | 4.93 | +1.02% | 217,265 | 107,405,579 |
| 2024-10-22 | 4.78 | 4.93 | 4.73 | 4.88 | +2.52% | 258,036 | 124,606,100 |
| 2024-10-21 | 4.82 | 4.86 | 4.72 | 4.76 | -2.46% | 270,207 | 129,106,673 |
| 2024-10-18 | 4.68 | 5 | 4.66 | 4.88 | +4.05% | 401,066 | 193,944,270 |
| 2024-10-17 | 4.95 | 4.95 | 4.63 | 4.69 | -4.29% | 410,694 | 194,343,463 |
| 2024-10-16 | 4.57 | 4.92 | 4.56 | 4.9 | +5.38% | 431,988 | 207,608,820 |
| 2024-10-15 | 4.7 | 4.77 | 4.59 | 4.65 | -0.85% | 198,254 | 92,926,888 |
| 2024-10-14 | 4.57 | 4.73 | 4.51 | 4.69 | +4.45% | 220,299 | 101,915,938 |
| 2024-10-11 | 4.64 | 4.68 | 4.44 | 4.49 | -3.44% | 166,556 | 75,935,149 |
| 2024-10-10 | 4.71 | 4.81 | 4.55 | 4.65 | +0.87% | 204,763 | 96,156,671 |
| 2024-10-09 | 4.97 | 4.98 | 4.58 | 4.61 | -7.98% | 306,494 | 144,608,141 |
| 2024-10-08 | 5.25 | 5.25 | 4.8 | 5.01 | +4.81% | 382,199 | 191,861,464 |
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：