股票概览
5.36
+0.94%
+0.05
5.29
开盘价
5.37
最高价
5.2
最低价
38,046
成交量
数据更新至: 2025-03-25
技术指标
5.44
MA5 (5日均线)
5.47
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 | 5.29 | 5.37 | 5.2 | 5.36 | +0.94% | 38,046 | 20,038,976 |
| 2025-03-24 | 5.45 | 5.49 | 5.25 | 5.31 | -3.1% | 64,612 | 34,508,325 |
| 2025-03-21 | 5.48 | 5.56 | 5.43 | 5.48 | -0.54% | 59,203 | 32,557,220 |
| 2025-03-20 | 5.5 | 5.59 | 5.48 | 5.51 | -0.18% | 61,514 | 34,027,008 |
| 2025-03-19 | 5.55 | 5.58 | 5.5 | 5.52 | -0.54% | 23,910 | 13,210,611 |
| 2025-03-18 | 5.58 | 5.6 | 5.5 | 5.55 | -0.18% | 27,792 | 15,410,460 |
| 2025-03-17 | 5.52 | 5.58 | 5.47 | 5.56 | +1.09% | 48,738 | 26,961,420 |
| 2025-03-14 | 5.39 | 5.53 | 5.35 | 5.5 | +1.85% | 61,404 | 33,449,428 |
| 2025-03-13 | 5.45 | 5.48 | 5.26 | 5.4 | -1.1% | 47,550 | 25,423,077 |
| 2025-03-12 | 5.47 | 5.5 | 5.42 | 5.46 | +0.37% | 31,795 | 17,325,061 |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.44 | +0.37% | 34,746 | 18,705,228 |
| 2025-03-10 | 5.35 | 5.45 | 5.35 | 5.42 | +0.93% | 42,836 | 23,180,951 |
| 2025-03-07 | 5.43 | 5.45 | 5.37 | 5.37 | -1.1% | 32,463 | 17,577,940 |
| 2025-03-06 | 5.44 | 5.47 | 5.37 | 5.43 | 0% | 43,504 | 23,589,731 |
| 2025-03-05 | 5.48 | 5.51 | 5.37 | 5.43 | -0.73% | 42,118 | 22,796,098 |
| 2025-03-04 | 5.34 | 5.48 | 5.3 | 5.47 | +2.24% | 40,736 | 22,124,559 |
| 2025-03-03 | 5.29 | 5.42 | 5.25 | 5.35 | +1.52% | 50,150 | 26,981,559 |
| 2025-02-28 | 5.37 | 5.39 | 5.27 | 5.27 | -2.04% | 45,590 | 24,216,118 |
| 2025-02-27 | 5.45 | 5.48 | 5.3 | 5.38 | -0.74% | 47,382 | 25,527,977 |
| 2025-02-26 | 5.37 | 5.47 | 5.34 | 5.42 | +1.5% | 58,851 | 31,804,980 |
| 2025-02-25 | 5.42 | 5.43 | 5.33 | 5.34 | -1.29% | 35,939 | 19,307,174 |
| 2025-02-24 | 5.42 | 5.49 | 5.35 | 5.41 | -0.18% | 64,984 | 35,222,334 |
| 2025-02-21 | 5.5 | 5.54 | 5.38 | 5.42 | -1.63% | 42,554 | 23,052,633 |
| 2025-02-20 | 5.48 | 5.52 | 5.4 | 5.51 | +1.1% | 27,800 | 15,239,477 |
| 2025-02-19 | 5.41 | 5.5 | 5.34 | 5.45 | +2.06% | 31,364 | 17,082,941 |
| 2025-02-18 | 5.54 | 5.54 | 5.32 | 5.34 | -3.26% | 39,071 | 21,177,254 |
| 2025-02-17 | 5.37 | 5.59 | 5.31 | 5.52 | +3.18% | 68,038 | 37,332,853 |
| 2025-02-14 | 5.43 | 5.43 | 5.31 | 5.35 | -0.56% | 31,488 | 16,906,371 |
| 2025-02-13 | 5.51 | 5.53 | 5.36 | 5.38 | -1.82% | 40,356 | 21,852,704 |
| 2025-02-12 | 5.48 | 5.54 | 5.43 | 5.48 | 0% | 31,280 | 17,132,342 |
| 2025-02-11 | 5.6 | 5.6 | 5.45 | 5.48 | -1.44% | 32,997 | 18,098,863 |
| 2025-02-10 | 5.48 | 5.63 | 5.42 | 5.56 | +2.02% | 36,988 | 20,504,730 |
| 2025-02-07 | 5.4 | 5.52 | 5.37 | 5.45 | +0.55% | 45,243 | 24,738,494 |
| 2025-02-06 | 5.38 | 5.42 | 5.24 | 5.42 | +0.74% | 45,410 | 24,313,948 |
| 2025-02-05 | 5.37 | 5.44 | 5.32 | 5.38 | +1.32% | 35,690 | 19,215,925 |
| 2025-01-27 | 5.3 | 5.5 | 5.29 | 5.31 | +1.14% | 57,329 | 30,851,862 |
| 2025-01-24 | 5.25 | 5.27 | 5.17 | 5.25 | +0.19% | 35,467 | 18,536,653 |
| 2025-01-23 | 5.25 | 5.37 | 5.22 | 5.24 | +0.77% | 36,150 | 19,180,261 |
| 2025-01-22 | 5.25 | 5.3 | 5.15 | 5.2 | -1.52% | 35,694 | 18,587,321 |
| 2025-01-21 | 5.4 | 5.59 | 5.21 | 5.28 | -1.31% | 74,852 | 40,233,681 |
| 2025-01-20 | 5.29 | 5.4 | 5.18 | 5.35 | +2.1% | 36,144 | 19,254,849 |
| 2025-01-17 | 5.24 | 5.27 | 5.15 | 5.24 | 0% | 28,051 | 14,625,648 |
| 2025-01-16 | 5.25 | 5.35 | 5.18 | 5.24 | +0.38% | 36,113 | 19,067,370 |
| 2025-01-15 | 5.23 | 5.26 | 5.17 | 5.22 | -0.19% | 27,781 | 14,499,354 |
| 2025-01-14 | 5.07 | 5.23 | 5.05 | 5.23 | +4.39% | 38,073 | 19,671,033 |
| 2025-01-13 | 4.94 | 5.02 | 4.76 | 5.01 | +1.21% | 33,158 | 16,267,993 |
| 2025-01-10 | 5.13 | 5.21 | 4.94 | 4.95 | -3.51% | 34,619 | 17,497,107 |
| 2025-01-09 | 5.09 | 5.21 | 5 | 5.13 | +1.99% | 37,957 | 19,411,856 |
| 2025-01-08 | 5.09 | 5.13 | 4.89 | 5.03 | -1.18% | 34,378 | 17,264,038 |
| 2025-01-07 | 4.96 | 5.09 | 4.96 | 5.09 | +2.62% | 31,205 | 15,683,103 |
| 2025-01-06 | 4.98 | 5.02 | 4.72 | 4.96 | -0.4% | 47,775 | 23,478,295 |
| 2025-01-03 | 5.35 | 5.35 | 4.97 | 4.98 | -6.21% | 59,722 | 30,490,541 |
| 2025-01-02 | 5.41 | 5.5 | 5.26 | 5.31 | -1.85% | 43,334 | 23,276,834 |
| 2024-12-31 | 5.51 | 5.59 | 5.39 | 5.41 | -0.73% | 40,351 | 22,108,936 |
| 2024-12-30 | 5.52 | 5.55 | 5.32 | 5.45 | -1.8% | 39,311 | 21,329,224 |
| 2024-12-27 | 5.41 | 5.74 | 5.37 | 5.55 | +2.4% | 48,647 | 27,164,580 |
| 2024-12-26 | 5.42 | 5.5 | 5.35 | 5.42 | +0.37% | 49,980 | 27,118,759 |
| 2024-12-25 | 5.65 | 5.68 | 5.3 | 5.4 | -5.1% | 75,583 | 40,957,667 |
| 2024-12-24 | 5.75 | 5.88 | 5.62 | 5.69 | -1.04% | 52,584 | 30,099,408 |
| 2024-12-23 | 6.13 | 6.18 | 5.72 | 5.75 | -6.2% | 79,896 | 47,258,562 |
| 2024-12-20 | 5.97 | 6.39 | 5.97 | 6.13 | +2.85% | 76,754 | 47,497,688 |
| 2024-12-19 | 5.88 | 5.98 | 5.77 | 5.96 | +0.68% | 42,055 | 24,763,328 |
| 2024-12-18 | 5.89 | 5.96 | 5.67 | 5.92 | +2.25% | 66,306 | 38,826,284 |
| 2024-12-17 | 6.16 | 6.17 | 5.75 | 5.79 | -6.01% | 91,174 | 53,775,003 |
| 2024-12-16 | 6.2 | 6.2 | 6.08 | 6.16 | +0.33% | 54,058 | 33,225,976 |
| 2024-12-13 | 6.27 | 6.29 | 6.13 | 6.14 | -2.38% | 72,068 | 44,646,529 |
| 2024-12-12 | 6.21 | 6.29 | 6.13 | 6.29 | +1.13% | 67,266 | 41,799,377 |
| 2024-12-11 | 6.13 | 6.24 | 6.1 | 6.22 | +1.63% | 64,154 | 39,646,618 |
| 2024-12-10 | 6.48 | 6.54 | 6.11 | 6.12 | -3.62% | 143,450 | 89,716,772 |
| 2024-12-09 | 6.15 | 6.42 | 6.04 | 6.35 | +4.79% | 153,322 | 95,490,310 |
| 2024-12-06 | 6 | 6.12 | 5.92 | 6.06 | +1% | 62,741 | 37,827,327 |
| 2024-12-05 | 5.89 | 6.03 | 5.89 | 6 | +1.87% | 42,156 | 25,198,025 |
| 2024-12-04 | 6.1 | 6.1 | 5.86 | 5.89 | -3.76% | 57,740 | 34,490,721 |
| 2024-12-03 | 6.12 | 6.14 | 6.02 | 6.12 | +0.16% | 53,916 | 32,855,315 |
| 2024-12-02 | 5.9 | 6.13 | 5.9 | 6.11 | +3.04% | 66,085 | 39,991,741 |
| 2024-11-29 | 5.85 | 5.96 | 5.81 | 5.93 | +0.68% | 52,606 | 30,988,368 |
| 2024-11-28 | 5.81 | 5.96 | 5.8 | 5.89 | +1.03% | 49,531 | 29,251,189 |
| 2024-11-27 | 5.95 | 6.05 | 5.66 | 5.83 | -2.02% | 63,176 | 36,450,777 |
| 2024-11-26 | 5.98 | 6.09 | 5.92 | 5.95 | -0.5% | 50,676 | 30,307,162 |
| 2024-11-25 | 5.81 | 6 | 5.76 | 5.98 | +2.75% | 61,437 | 36,283,146 |
| 2024-11-22 | 6.09 | 6.16 | 5.8 | 5.82 | -4.43% | 92,250 | 55,138,596 |
| 2024-11-21 | 5.96 | 6.1 | 5.9 | 6.09 | +2.18% | 74,304 | 44,542,261 |
| 2024-11-20 | 5.77 | 6.05 | 5.77 | 5.96 | +2.76% | 73,277 | 43,494,974 |
| 2024-11-19 | 5.59 | 5.8 | 5.55 | 5.8 | +3.76% | 74,707 | 42,361,473 |
| 2024-11-18 | 5.89 | 5.99 | 5.54 | 5.59 | -4.93% | 97,603 | 55,402,905 |
| 2024-11-15 | 5.82 | 6.2 | 5.82 | 5.88 | +0.51% | 96,447 | 57,715,939 |
| 2024-11-14 | 5.85 | 5.98 | 5.81 | 5.85 | 0% | 68,377 | 40,174,357 |
| 2024-11-13 | 5.94 | 6.03 | 5.75 | 5.85 | -1.52% | 90,672 | 53,129,293 |
| 2024-11-12 | 6.04 | 6.16 | 5.88 | 5.94 | -1.33% | 84,050 | 50,671,633 |
| 2024-11-11 | 6.21 | 6.25 | 5.9 | 6.02 | -2.75% | 122,721 | 74,057,540 |
| 2024-11-08 | 6.06 | 6.3 | 5.96 | 6.19 | +3.51% | 107,245 | 65,997,601 |
| 2024-11-07 | 5.91 | 6.02 | 5.83 | 5.98 | +1.18% | 76,469 | 45,638,658 |
| 2024-11-06 | 5.8 | 6.06 | 5.72 | 5.91 | +1.9% | 109,078 | 64,778,969 |
| 2024-11-05 | 5.65 | 5.91 | 5.65 | 5.8 | +3.2% | 100,030 | 57,844,538 |
| 2024-11-04 | 5.6 | 5.7 | 5.53 | 5.62 | +0.36% | 85,726 | 47,992,185 |
| 2024-11-01 | 5.64 | 6.09 | 5.55 | 5.6 | -1.58% | 191,089 | 110,249,430 |
| 2024-10-31 | 5.53 | 5.73 | 5.44 | 5.69 | +3.27% | 156,917 | 88,046,280 |
| 2024-10-30 | 5.45 | 5.75 | 5.45 | 5.51 | +0.55% | 139,618 | 77,840,394 |
| 2024-10-29 | 5.67 | 5.7 | 5.45 | 5.48 | -4.7% | 177,240 | 98,759,470 |
| 2024-10-28 | 5.45 | 5.79 | 5.45 | 5.75 | +6.48% | 242,777 | 137,922,496 |
| 2024-10-25 | 5.11 | 5.5 | 5.09 | 5.4 | +5.68% | 195,389 | 104,041,528 |
| 2024-10-24 | 5.02 | 5.23 | 5 | 5.11 | +1.79% | 124,074 | 63,412,712 |
| 2024-10-23 | 5 | 5.08 | 4.99 | 5.02 | -0.2% | 98,206 | 49,519,257 |
| 2024-10-22 | 4.96 | 5.05 | 4.92 | 5.03 | +1.41% | 123,672 | 61,574,387 |
| 2024-10-21 | 5 | 5.03 | 4.92 | 4.96 | -1% | 129,415 | 64,247,596 |
| 2024-10-18 | 5.09 | 5.11 | 4.88 | 5.01 | -0.6% | 179,113 | 89,040,906 |
| 2024-10-17 | 5.31 | 5.42 | 5.04 | 5.04 | -5.08% | 330,649 | 170,896,643 |
| 2024-10-16 | 4.79 | 5.31 | 4.78 | 5.31 | +9.94% | 303,549 | 158,361,437 |
| 2024-10-15 | 4.84 | 4.91 | 4.8 | 4.83 | -0.82% | 41,274 | 20,036,137 |
| 2024-10-14 | 4.75 | 4.88 | 4.7 | 4.87 | +3.18% | 59,562 | 28,592,778 |
| 2024-10-11 | 4.85 | 4.87 | 4.66 | 4.72 | -3.08% | 49,804 | 23,723,057 |
| 2024-10-10 | 4.9 | 4.98 | 4.77 | 4.87 | +1.46% | 71,591 | 34,956,741 |
| 2024-10-09 | 5.19 | 5.19 | 4.8 | 4.8 | -8.75% | 122,284 | 60,651,839 |
| 2024-10-08 | 5.53 | 5.54 | 5.05 | 5.26 | +4.37% | 187,589 | 99,131,062 |
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：