股票概览
5.3
+1.92%
+0.1
5.2
开盘价
5.31
最高价
5.17
最低价
52,600
成交量
数据更新至: 2025-03-25
技术指标
5.29
MA5 (5日均线)
5.27
MA10 (10日均线)
5.19
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 | 5.2 | 5.31 | 5.17 | 5.3 | +1.92% | 52,600 | 27,570,335 |
| 2025-03-24 | 5.31 | 5.33 | 5.13 | 5.2 | -2.44% | 74,034 | 38,614,067 |
| 2025-03-21 | 5.3 | 5.37 | 5.28 | 5.33 | +0.19% | 51,998 | 27,676,893 |
| 2025-03-20 | 5.32 | 5.36 | 5.3 | 5.32 | +0.38% | 53,392 | 28,464,228 |
| 2025-03-19 | 5.33 | 5.39 | 5.28 | 5.3 | -0.56% | 56,758 | 30,210,135 |
| 2025-03-18 | 5.3 | 5.36 | 5.26 | 5.33 | +0.57% | 55,322 | 29,359,165 |
| 2025-03-17 | 5.26 | 5.33 | 5.26 | 5.3 | +0.76% | 62,444 | 33,106,808 |
| 2025-03-14 | 5.18 | 5.26 | 5.17 | 5.26 | +1.35% | 72,015 | 37,639,972 |
| 2025-03-13 | 5.16 | 5.2 | 5.14 | 5.19 | +0.58% | 56,105 | 28,990,244 |
| 2025-03-12 | 5.23 | 5.23 | 5.14 | 5.16 | -1.15% | 64,386 | 33,257,189 |
| 2025-03-11 | 5.19 | 5.22 | 5.15 | 5.22 | 0% | 67,610 | 35,067,808 |
| 2025-03-10 | 5.18 | 5.26 | 5.15 | 5.22 | +1.16% | 72,205 | 37,618,800 |
| 2025-03-07 | 5.12 | 5.22 | 5.1 | 5.16 | +0.98% | 79,241 | 40,919,658 |
| 2025-03-06 | 5.05 | 5.12 | 5.02 | 5.11 | +1.19% | 87,315 | 44,320,154 |
| 2025-03-05 | 5.06 | 5.08 | 5.01 | 5.05 | 0% | 53,518 | 26,962,925 |
| 2025-03-04 | 5.04 | 5.05 | 5.01 | 5.05 | +0.2% | 44,955 | 22,600,972 |
| 2025-03-03 | 5.04 | 5.1 | 5.02 | 5.04 | 0% | 52,510 | 26,575,149 |
| 2025-02-28 | 5.07 | 5.13 | 5.02 | 5.04 | -0.79% | 74,959 | 37,975,719 |
| 2025-02-27 | 5.08 | 5.11 | 5.01 | 5.08 | 0% | 50,537 | 25,550,346 |
| 2025-02-26 | 4.96 | 5.1 | 4.96 | 5.08 | +2.01% | 77,918 | 39,450,851 |
| 2025-02-25 | 5.09 | 5.09 | 4.96 | 4.98 | -2.16% | 111,300 | 55,770,754 |
| 2025-02-24 | 5.03 | 5.14 | 5.01 | 5.09 | +1.39% | 86,332 | 43,922,587 |
| 2025-02-21 | 5.03 | 5.05 | 4.99 | 5.02 | -0.4% | 57,827 | 28,984,551 |
| 2025-02-20 | 5.03 | 5.06 | 5 | 5.04 | +0.4% | 58,098 | 29,208,760 |
| 2025-02-19 | 5 | 5.03 | 5 | 5.02 | 0% | 38,485 | 19,296,794 |
| 2025-02-18 | 5.07 | 5.09 | 5 | 5.02 | -1.18% | 57,243 | 28,880,102 |
| 2025-02-17 | 5.1 | 5.1 | 5.02 | 5.08 | 0% | 50,161 | 25,366,325 |
| 2025-02-14 | 5.13 | 5.16 | 5.06 | 5.08 | -0.97% | 73,096 | 37,211,909 |
| 2025-02-13 | 5.11 | 5.18 | 5.09 | 5.13 | +0.2% | 76,954 | 39,633,114 |
| 2025-02-12 | 5.09 | 5.16 | 5.07 | 5.12 | +0.79% | 64,383 | 32,886,971 |
| 2025-02-11 | 5.1 | 5.11 | 5.02 | 5.08 | -0.2% | 53,243 | 26,910,525 |
| 2025-02-10 | 5.02 | 5.09 | 5.02 | 5.09 | +1.19% | 70,344 | 35,590,981 |
| 2025-02-07 | 5 | 5.06 | 4.98 | 5.03 | +1.21% | 78,678 | 39,577,566 |
| 2025-02-06 | 4.96 | 4.99 | 4.93 | 4.97 | 0% | 49,685 | 24,643,535 |
| 2025-02-05 | 5.07 | 5.09 | 4.95 | 4.97 | -1.97% | 65,650 | 32,809,834 |
| 2025-01-27 | 4.98 | 5.12 | 4.98 | 5.07 | +1.81% | 84,474 | 42,955,696 |
| 2025-01-24 | 4.97 | 5 | 4.93 | 4.98 | 0% | 36,344 | 18,038,913 |
| 2025-01-23 | 4.99 | 5.05 | 4.97 | 4.98 | +0.4% | 43,310 | 21,711,019 |
| 2025-01-22 | 5.04 | 5.04 | 4.95 | 4.96 | -1.39% | 42,002 | 20,905,015 |
| 2025-01-21 | 5.09 | 5.09 | 5 | 5.03 | -0.59% | 46,159 | 23,270,144 |
| 2025-01-20 | 5.1 | 5.18 | 5.04 | 5.06 | +1.2% | 74,394 | 37,934,693 |
| 2025-01-17 | 5 | 5.03 | 4.98 | 5 | -0.79% | 36,605 | 18,343,226 |
| 2025-01-16 | 5.01 | 5.06 | 4.97 | 5.04 | +0.6% | 54,196 | 27,240,103 |
| 2025-01-15 | 5.09 | 5.09 | 5 | 5.01 | -2.15% | 60,233 | 30,286,131 |
| 2025-01-14 | 5.06 | 5.14 | 4.95 | 5.12 | +0.99% | 143,482 | 72,495,292 |
| 2025-01-13 | 4.91 | 5.07 | 4.82 | 5.07 | +3.26% | 135,916 | 67,814,436 |
| 2025-01-10 | 4.74 | 4.91 | 4.73 | 4.91 | +3.37% | 94,836 | 45,756,329 |
| 2025-01-09 | 4.78 | 4.8 | 4.73 | 4.75 | -0.84% | 41,990 | 19,991,609 |
| 2025-01-08 | 4.77 | 4.82 | 4.69 | 4.79 | -0.21% | 48,543 | 23,124,355 |
| 2025-01-07 | 4.8 | 4.86 | 4.72 | 4.8 | 0% | 43,286 | 20,683,941 |
| 2025-01-06 | 4.84 | 4.87 | 4.7 | 4.8 | -0.21% | 48,781 | 23,423,849 |
| 2025-01-03 | 4.92 | 4.93 | 4.79 | 4.81 | -1.64% | 66,770 | 32,436,684 |
| 2025-01-02 | 5.02 | 5.06 | 4.86 | 4.89 | -2.4% | 74,431 | 37,064,397 |
| 2024-12-31 | 5.09 | 5.12 | 5 | 5.01 | -1.38% | 62,661 | 31,643,867 |
| 2024-12-30 | 5.18 | 5.18 | 5.06 | 5.08 | -1.74% | 73,837 | 37,617,936 |
| 2024-12-27 | 5.08 | 5.27 | 5.07 | 5.17 | +1.97% | 125,712 | 65,384,257 |
| 2024-12-26 | 5.12 | 5.15 | 5.06 | 5.07 | -0.98% | 50,330 | 25,658,631 |
| 2024-12-25 | 5.19 | 5.21 | 5.06 | 5.12 | -1.35% | 75,484 | 38,516,538 |
| 2024-12-24 | 5.15 | 5.21 | 5.12 | 5.19 | +1.37% | 63,350 | 32,808,364 |
| 2024-12-23 | 5.26 | 5.28 | 5.11 | 5.12 | -2.29% | 86,345 | 44,635,796 |
| 2024-12-20 | 5.31 | 5.33 | 5.24 | 5.24 | -1.32% | 82,559 | 43,642,082 |
| 2024-12-19 | 5.33 | 5.34 | 5.22 | 5.31 | -0.75% | 79,968 | 42,190,103 |
| 2024-12-18 | 5.38 | 5.44 | 5.32 | 5.35 | +0.19% | 80,090 | 43,144,420 |
| 2024-12-17 | 5.5 | 5.51 | 5.32 | 5.34 | -2.91% | 116,599 | 62,798,638 |
| 2024-12-16 | 5.52 | 5.6 | 5.47 | 5.5 | -0.54% | 131,066 | 72,523,888 |
| 2024-12-13 | 5.75 | 5.76 | 5.52 | 5.53 | -3.83% | 233,596 | 130,767,428 |
| 2024-12-12 | 5.69 | 5.79 | 5.61 | 5.75 | +1.23% | 178,134 | 101,934,164 |
| 2024-12-11 | 5.63 | 5.77 | 5.61 | 5.68 | +0.89% | 154,290 | 87,967,830 |
| 2024-12-10 | 5.74 | 5.81 | 5.62 | 5.63 | +0.54% | 182,457 | 103,994,295 |
| 2024-12-09 | 5.69 | 5.74 | 5.53 | 5.6 | -1.75% | 134,050 | 75,251,458 |
| 2024-12-06 | 5.66 | 5.8 | 5.66 | 5.7 | +0.71% | 142,922 | 81,810,168 |
| 2024-12-05 | 5.73 | 5.75 | 5.63 | 5.66 | -1.74% | 101,919 | 57,849,969 |
| 2024-12-04 | 5.81 | 6.11 | 5.66 | 5.76 | -1.54% | 232,802 | 136,579,437 |
| 2024-12-03 | 5.72 | 5.87 | 5.63 | 5.85 | +2.27% | 225,074 | 129,154,155 |
| 2024-12-02 | 5.52 | 5.81 | 5.47 | 5.72 | +4% | 220,519 | 124,420,419 |
| 2024-11-29 | 5.43 | 5.5 | 5.39 | 5.5 | +1.29% | 79,989 | 43,700,282 |
| 2024-11-28 | 5.38 | 5.48 | 5.36 | 5.43 | +0.74% | 80,328 | 43,697,065 |
| 2024-11-27 | 5.41 | 5.42 | 5.27 | 5.39 | -0.37% | 73,796 | 39,307,773 |
| 2024-11-26 | 5.42 | 5.47 | 5.39 | 5.41 | -0.37% | 46,284 | 25,103,934 |
| 2024-11-25 | 5.36 | 5.47 | 5.33 | 5.43 | +1.31% | 72,000 | 38,958,791 |
| 2024-11-22 | 5.45 | 5.5 | 5.36 | 5.36 | -1.83% | 89,075 | 48,317,208 |
| 2024-11-21 | 5.46 | 5.48 | 5.4 | 5.46 | +0.37% | 62,555 | 34,033,883 |
| 2024-11-20 | 5.38 | 5.47 | 5.38 | 5.44 | +0.18% | 74,679 | 40,602,796 |
| 2024-11-19 | 5.38 | 5.44 | 5.31 | 5.43 | +0.37% | 110,845 | 59,478,702 |
| 2024-11-18 | 5.38 | 5.61 | 5.38 | 5.41 | +0.93% | 138,935 | 76,354,240 |
| 2024-11-15 | 5.45 | 5.51 | 5.36 | 5.36 | -2.01% | 69,126 | 37,522,066 |
| 2024-11-14 | 5.6 | 5.61 | 5.46 | 5.47 | -1.97% | 71,924 | 39,649,439 |
| 2024-11-13 | 5.62 | 5.69 | 5.52 | 5.58 | -0.53% | 97,080 | 54,286,744 |
| 2024-11-12 | 5.59 | 5.75 | 5.55 | 5.61 | +0.54% | 130,529 | 73,637,631 |
| 2024-11-11 | 5.59 | 5.61 | 5.51 | 5.58 | 0% | 93,398 | 51,872,168 |
| 2024-11-08 | 5.77 | 5.82 | 5.55 | 5.58 | -2.45% | 150,435 | 84,594,648 |
| 2024-11-07 | 5.54 | 5.73 | 5.51 | 5.72 | +2.88% | 119,738 | 67,892,224 |
| 2024-11-06 | 5.52 | 5.61 | 5.42 | 5.56 | +0.36% | 116,685 | 64,477,709 |
| 2024-11-05 | 5.4 | 5.56 | 5.39 | 5.54 | +2.59% | 154,183 | 84,971,391 |
| 2024-11-04 | 5.39 | 5.43 | 5.32 | 5.4 | +0.19% | 96,137 | 51,586,719 |
| 2024-11-01 | 5.45 | 5.49 | 5.34 | 5.39 | -0.92% | 101,176 | 54,810,104 |
| 2024-10-31 | 5.36 | 5.48 | 5.35 | 5.44 | +2.64% | 128,288 | 69,720,845 |
| 2024-10-30 | 5.3 | 5.39 | 5.28 | 5.3 | 0% | 90,300 | 48,168,771 |
| 2024-10-29 | 5.54 | 5.56 | 5.3 | 5.3 | -4.33% | 155,654 | 83,795,255 |
| 2024-10-28 | 5.37 | 5.56 | 5.37 | 5.54 | +2.78% | 154,274 | 84,743,093 |
| 2024-10-25 | 5.36 | 5.47 | 5.35 | 5.39 | +0.56% | 79,705 | 43,152,369 |
| 2024-10-24 | 5.4 | 5.43 | 5.33 | 5.36 | -0.92% | 47,066 | 25,251,979 |
| 2024-10-23 | 5.44 | 5.46 | 5.38 | 5.41 | -0.18% | 86,025 | 46,612,608 |
| 2024-10-22 | 5.4 | 5.44 | 5.34 | 5.42 | +0.37% | 72,223 | 39,037,044 |
| 2024-10-21 | 5.48 | 5.52 | 5.3 | 5.4 | -1.64% | 129,712 | 70,093,400 |
| 2024-10-18 | 5.34 | 5.58 | 5.26 | 5.49 | +1.67% | 161,318 | 86,936,737 |
| 2024-10-17 | 5.79 | 5.79 | 5.35 | 5.4 | -6.57% | 248,300 | 137,457,336 |
| 2024-10-16 | 5.31 | 5.88 | 5.31 | 5.78 | +6.64% | 330,380 | 188,286,606 |
| 2024-10-15 | 5.3 | 5.73 | 5.28 | 5.42 | +1.31% | 257,058 | 141,610,578 |
| 2024-10-14 | 5.08 | 5.38 | 5.04 | 5.35 | +6.15% | 168,164 | 87,617,169 |
| 2024-10-11 | 5.2 | 5.2 | 4.98 | 5.04 | -2.7% | 83,381 | 42,248,584 |
| 2024-10-10 | 5.11 | 5.3 | 4.94 | 5.18 | +1.77% | 142,751 | 73,411,615 |
| 2024-10-09 | 5.51 | 5.51 | 5.09 | 5.09 | -10.07% | 166,014 | 87,326,681 |
| 2024-10-08 | 6.1 | 6.16 | 5.54 | 5.66 | +1.07% | 297,951 | 173,661,508 |
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：