股票概览
5.28
+0.96%
+0.05
5.25
开盘价
5.33
最高价
5.2
最低价
343,603
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.19
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 | 5.25 | 5.33 | 5.2 | 5.28 | +0.96% | 343,603 | 180,869,809 |
| 2025-03-24 | 5.15 | 5.24 | 5.1 | 5.23 | +1.36% | 442,679 | 229,624,322 |
| 2025-03-21 | 5.17 | 5.25 | 5.12 | 5.16 | -0.58% | 275,073 | 142,347,051 |
| 2025-03-20 | 5.17 | 5.21 | 5.17 | 5.19 | +0.39% | 226,338 | 117,507,203 |
| 2025-03-19 | 5.16 | 5.18 | 5.11 | 5.17 | 0% | 216,278 | 111,244,162 |
| 2025-03-18 | 5.15 | 5.21 | 5.13 | 5.17 | +0.39% | 324,385 | 167,952,103 |
| 2025-03-17 | 5.2 | 5.23 | 5.14 | 5.15 | -0.77% | 280,883 | 145,272,238 |
| 2025-03-14 | 5.24 | 5.29 | 5.16 | 5.19 | +0.19% | 404,386 | 210,571,147 |
| 2025-03-13 | 5.19 | 5.24 | 5.12 | 5.18 | 0% | 281,817 | 145,376,834 |
| 2025-03-12 | 5.25 | 5.31 | 5.17 | 5.18 | -0.58% | 496,260 | 259,454,095 |
| 2025-03-11 | 5.06 | 5.21 | 5.03 | 5.21 | +2.16% | 416,146 | 213,543,746 |
| 2025-03-10 | 5.1 | 5.17 | 5.06 | 5.1 | +0.39% | 307,358 | 156,805,382 |
| 2025-03-07 | 4.99 | 5.13 | 4.97 | 5.08 | +1.6% | 511,856 | 260,334,446 |
| 2025-03-06 | 4.97 | 5.01 | 4.93 | 5 | +1.21% | 306,342 | 152,698,263 |
| 2025-03-05 | 4.96 | 4.97 | 4.88 | 4.94 | -0.4% | 194,163 | 95,392,504 |
| 2025-03-04 | 4.89 | 4.99 | 4.88 | 4.96 | +0.81% | 230,086 | 113,696,697 |
| 2025-03-03 | 4.85 | 4.98 | 4.85 | 4.92 | +1.44% | 275,683 | 136,056,933 |
| 2025-02-28 | 4.89 | 4.94 | 4.82 | 4.85 | -1.42% | 274,467 | 133,997,253 |
| 2025-02-27 | 4.96 | 4.99 | 4.86 | 4.92 | -0.81% | 274,117 | 134,679,146 |
| 2025-02-26 | 4.91 | 4.97 | 4.89 | 4.96 | +1.02% | 226,110 | 111,860,581 |
| 2025-02-25 | 4.95 | 4.97 | 4.9 | 4.91 | -1.21% | 211,138 | 104,152,392 |
| 2025-02-24 | 4.94 | 5.02 | 4.92 | 4.97 | +0.4% | 233,776 | 116,183,482 |
| 2025-02-21 | 4.95 | 5 | 4.91 | 4.95 | -0.4% | 267,704 | 132,419,476 |
| 2025-02-20 | 4.98 | 5.05 | 4.96 | 4.97 | +1.43% | 412,789 | 206,298,662 |
| 2025-02-19 | 4.85 | 4.91 | 4.84 | 4.9 | +1.03% | 188,049 | 91,751,675 |
| 2025-02-18 | 4.9 | 4.93 | 4.84 | 4.85 | -1.22% | 239,656 | 117,033,795 |
| 2025-02-17 | 4.96 | 4.97 | 4.89 | 4.91 | -1.41% | 287,582 | 141,467,093 |
| 2025-02-14 | 4.97 | 5.01 | 4.94 | 4.98 | +0.4% | 191,758 | 95,374,706 |
| 2025-02-13 | 5 | 5.06 | 4.96 | 4.96 | -0.8% | 239,420 | 119,802,631 |
| 2025-02-12 | 5.03 | 5.06 | 4.95 | 5 | -1.19% | 257,842 | 128,786,405 |
| 2025-02-11 | 5.05 | 5.09 | 5.03 | 5.06 | 0% | 205,524 | 103,913,469 |
| 2025-02-10 | 5.04 | 5.1 | 5.02 | 5.06 | +0.2% | 262,851 | 133,211,101 |
| 2025-02-07 | 4.98 | 5.06 | 4.97 | 5.05 | +1% | 300,522 | 150,931,770 |
| 2025-02-06 | 4.94 | 5.02 | 4.93 | 5 | +0.81% | 220,908 | 109,887,600 |
| 2025-02-05 | 5.01 | 5.01 | 4.93 | 4.96 | 0% | 189,567 | 94,291,677 |
| 2025-01-27 | 4.99 | 5.04 | 4.96 | 4.96 | -0.4% | 158,821 | 79,429,128 |
| 2025-01-24 | 4.93 | 4.98 | 4.9 | 4.98 | +1.22% | 176,086 | 87,227,366 |
| 2025-01-23 | 4.95 | 5.03 | 4.91 | 4.92 | 0% | 188,619 | 93,704,434 |
| 2025-01-22 | 4.89 | 4.94 | 4.88 | 4.92 | +0.41% | 159,865 | 78,540,074 |
| 2025-01-21 | 4.92 | 4.93 | 4.84 | 4.9 | 0% | 138,775 | 67,746,346 |
| 2025-01-20 | 4.95 | 4.97 | 4.89 | 4.9 | -0.61% | 174,334 | 85,740,349 |
| 2025-01-17 | 4.87 | 4.94 | 4.84 | 4.93 | +0.82% | 197,475 | 96,700,385 |
| 2025-01-16 | 4.82 | 4.92 | 4.82 | 4.89 | +1.88% | 271,262 | 132,221,396 |
| 2025-01-15 | 4.85 | 4.86 | 4.75 | 4.8 | -1.03% | 218,227 | 104,619,546 |
| 2025-01-14 | 4.75 | 4.87 | 4.74 | 4.85 | +1.68% | 275,943 | 132,937,403 |
| 2025-01-13 | 4.67 | 4.78 | 4.62 | 4.77 | +1.49% | 227,460 | 107,616,289 |
| 2025-01-10 | 4.77 | 4.83 | 4.69 | 4.7 | -1.47% | 210,420 | 99,826,135 |
| 2025-01-09 | 4.75 | 4.81 | 4.73 | 4.77 | -0.42% | 165,733 | 79,201,730 |
| 2025-01-08 | 4.9 | 4.91 | 4.7 | 4.79 | -2.64% | 308,076 | 147,240,403 |
| 2025-01-07 | 4.8 | 4.92 | 4.76 | 4.92 | +2.5% | 255,797 | 124,519,467 |
| 2025-01-06 | 4.75 | 4.87 | 4.68 | 4.8 | +1.05% | 234,765 | 112,604,621 |
| 2025-01-03 | 4.8 | 4.94 | 4.73 | 4.75 | -1.04% | 321,198 | 155,234,919 |
| 2025-01-02 | 4.93 | 4.98 | 4.74 | 4.8 | -2.83% | 292,950 | 142,707,147 |
| 2024-12-31 | 5.07 | 5.09 | 4.92 | 4.94 | -2.76% | 235,030 | 117,497,423 |
| 2024-12-30 | 5.12 | 5.14 | 5.05 | 5.08 | +0.2% | 202,769 | 103,125,951 |
| 2024-12-27 | 4.99 | 5.09 | 4.98 | 5.07 | +1.4% | 189,709 | 95,904,182 |
| 2024-12-26 | 4.95 | 5.03 | 4.95 | 5 | +0.81% | 134,174 | 67,079,444 |
| 2024-12-25 | 5.02 | 5.03 | 4.94 | 4.96 | -1.39% | 165,258 | 82,177,189 |
| 2024-12-24 | 4.98 | 5.05 | 4.97 | 5.03 | +1.21% | 171,620 | 85,996,789 |
| 2024-12-23 | 5.06 | 5.07 | 4.96 | 4.97 | -1.58% | 245,073 | 122,734,083 |
| 2024-12-20 | 5.11 | 5.12 | 5.04 | 5.05 | -1.17% | 185,671 | 94,083,650 |
| 2024-12-19 | 5.02 | 5.12 | 4.95 | 5.11 | +0.59% | 213,880 | 107,903,955 |
| 2024-12-18 | 5.08 | 5.14 | 5.07 | 5.08 | +0.4% | 213,832 | 109,182,312 |
| 2024-12-17 | 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | 265,443 | 134,893,928 |
| 2024-12-16 | 5.14 | 5.2 | 5.1 | 5.13 | -0.58% | 207,003 | 106,318,557 |
| 2024-12-13 | 5.32 | 5.32 | 5.15 | 5.16 | -3.55% | 392,541 | 204,430,921 |
| 2024-12-12 | 5.32 | 5.37 | 5.28 | 5.35 | +0.19% | 294,268 | 156,987,251 |
| 2024-12-11 | 5.26 | 5.4 | 5.25 | 5.34 | +1.33% | 329,437 | 175,838,325 |
| 2024-12-10 | 5.42 | 5.43 | 5.26 | 5.27 | -0.38% | 467,519 | 249,821,567 |
| 2024-12-09 | 5.28 | 5.41 | 5.25 | 5.29 | +0.38% | 513,004 | 273,783,590 |
| 2024-12-06 | 5.18 | 5.28 | 5.15 | 5.27 | +1.54% | 362,565 | 189,576,707 |
| 2024-12-05 | 5.15 | 5.21 | 5.15 | 5.19 | -0.38% | 277,988 | 143,872,966 |
| 2024-12-04 | 5.3 | 5.34 | 5.18 | 5.21 | -0.76% | 404,555 | 212,522,302 |
| 2024-12-03 | 5.27 | 5.28 | 5.18 | 5.25 | -0.19% | 266,246 | 139,150,863 |
| 2024-12-02 | 5.15 | 5.28 | 5.13 | 5.26 | +2.14% | 372,997 | 194,742,006 |
| 2024-11-29 | 5.08 | 5.17 | 5.05 | 5.15 | +0.98% | 333,775 | 170,860,537 |
| 2024-11-28 | 5.08 | 5.15 | 5.07 | 5.1 | 0% | 251,161 | 128,456,435 |
| 2024-11-27 | 5.05 | 5.11 | 4.9 | 5.1 | +0.99% | 348,567 | 173,906,725 |
| 2024-11-26 | 5.07 | 5.12 | 5.03 | 5.05 | -0.39% | 220,686 | 112,132,439 |
| 2024-11-25 | 5 | 5.12 | 5 | 5.07 | +0.4% | 327,333 | 165,606,014 |
| 2024-11-22 | 5.15 | 5.21 | 5.03 | 5.05 | -2.13% | 501,180 | 258,015,159 |
| 2024-11-21 | 5.16 | 5.2 | 5.09 | 5.16 | -0.19% | 301,485 | 155,282,085 |
| 2024-11-20 | 5.13 | 5.18 | 5.1 | 5.17 | +0.78% | 345,568 | 177,644,634 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.13 | +1.38% | 385,073 | 195,598,874 |
| 2024-11-18 | 5.12 | 5.19 | 5.03 | 5.06 | -1.17% | 436,058 | 222,756,431 |
| 2024-11-15 | 5.21 | 5.28 | 5.11 | 5.12 | -2.29% | 373,454 | 194,140,398 |
| 2024-11-14 | 5.37 | 5.41 | 5.22 | 5.24 | -3.14% | 428,062 | 227,099,260 |
| 2024-11-13 | 5.38 | 5.51 | 5.34 | 5.41 | -0.18% | 393,380 | 213,346,032 |
| 2024-11-12 | 5.53 | 5.57 | 5.36 | 5.42 | -1.99% | 600,749 | 328,885,936 |
| 2024-11-11 | 5.55 | 5.56 | 5.38 | 5.53 | +0.73% | 596,944 | 326,287,910 |
| 2024-11-08 | 5.68 | 5.73 | 5.47 | 5.49 | -2.49% | 908,375 | 507,198,183 |
| 2024-11-07 | 5.58 | 5.69 | 5.51 | 5.63 | -0.18% | 887,456 | 495,742,090 |
| 2024-11-06 | 5.6 | 5.79 | 5.53 | 5.64 | +1.08% | 1,397,292 | 792,092,073 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.58 | +5.68% | 1,586,936 | 872,100,547 |
| 2024-11-04 | 5.48 | 5.48 | 5.19 | 5.28 | -2.94% | 1,629,420 | 860,346,371 |
| 2024-11-01 | 5 | 5.53 | 4.99 | 5.44 | +8.15% | 2,036,005 | 1,095,295,442 |
| 2024-10-31 | 4.92 | 5.06 | 4.88 | 5.03 | +2.24% | 492,589 | 245,999,097 |
| 2024-10-30 | 4.92 | 5 | 4.86 | 4.92 | -1.01% | 399,119 | 196,352,857 |
| 2024-10-29 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 434,657 | 218,069,003 |
| 2024-10-28 | 4.99 | 5.1 | 4.97 | 5.1 | +2% | 466,184 | 235,416,400 |
| 2024-10-25 | 4.94 | 5.06 | 4.92 | 5 | +1.01% | 403,348 | 200,913,536 |
| 2024-10-24 | 4.97 | 4.99 | 4.88 | 4.95 | -0.8% | 262,702 | 129,381,016 |
| 2024-10-23 | 4.98 | 5.06 | 4.93 | 4.99 | +0.4% | 453,696 | 226,146,692 |
| 2024-10-22 | 4.91 | 5 | 4.86 | 4.97 | +1.84% | 438,390 | 216,627,235 |
| 2024-10-21 | 4.83 | 4.94 | 4.82 | 4.88 | +1.24% | 503,848 | 245,861,679 |
| 2024-10-18 | 4.69 | 4.9 | 4.68 | 4.82 | +2.12% | 431,631 | 206,596,385 |
| 2024-10-17 | 4.81 | 4.85 | 4.71 | 4.72 | -1.46% | 283,478 | 135,425,208 |
| 2024-10-16 | 4.75 | 4.85 | 4.73 | 4.79 | -0.21% | 296,083 | 141,761,803 |
| 2024-10-15 | 4.88 | 4.93 | 4.78 | 4.8 | -2.44% | 377,625 | 183,422,867 |
| 2024-10-14 | 4.91 | 4.97 | 4.82 | 4.92 | +1.44% | 448,097 | 219,961,249 |
| 2024-10-11 | 5.05 | 5.07 | 4.79 | 4.85 | -3% | 542,143 | 266,702,204 |
| 2024-10-10 | 4.84 | 5.2 | 4.77 | 5 | +3.52% | 871,132 | 437,063,483 |
| 2024-10-09 | 5.17 | 5.18 | 4.83 | 4.83 | -9.38% | 894,227 | 446,723,215 |
| 2024-10-08 | 5.7 | 5.7 | 5.11 | 5.33 | +2.9% | 1,395,308 | 752,180,310 |
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：