股票概览
5.23
-1.69%
-0.09
5.2
开盘价
5.29
最高价
5.14
最低价
215,942
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.20
MA10 (10日均线)
5.03
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 | 5.29 | 5.14 | 5.23 | -1.69% | 215,942 | 112,310,804 |
| 2025-03-24 | 5.36 | 5.42 | 5.2 | 5.32 | 0% | 227,131 | 120,506,228 |
| 2025-03-21 | 5.35 | 5.38 | 5.27 | 5.32 | -0.37% | 222,748 | 118,910,612 |
| 2025-03-20 | 5.33 | 5.38 | 5.24 | 5.34 | +0.19% | 299,404 | 159,432,114 |
| 2025-03-19 | 5.13 | 5.52 | 5.1 | 5.33 | +4.1% | 415,098 | 220,475,863 |
| 2025-03-18 | 5.15 | 5.17 | 5.09 | 5.12 | -0.78% | 135,970 | 69,572,074 |
| 2025-03-17 | 5.09 | 5.18 | 5.08 | 5.16 | +1.78% | 202,016 | 103,975,215 |
| 2025-03-14 | 5.06 | 5.09 | 5.02 | 5.07 | -0.2% | 152,159 | 76,919,519 |
| 2025-03-13 | 5 | 5.14 | 4.99 | 5.08 | +0.99% | 291,375 | 147,788,749 |
| 2025-03-12 | 4.87 | 5.12 | 4.86 | 5.03 | +3.29% | 250,060 | 125,443,929 |
| 2025-03-11 | 4.82 | 4.88 | 4.8 | 4.87 | +0.21% | 69,240 | 33,470,039 |
| 2025-03-10 | 4.82 | 4.89 | 4.81 | 4.86 | +0.83% | 71,387 | 34,644,738 |
| 2025-03-07 | 4.85 | 4.85 | 4.79 | 4.82 | -0.41% | 52,394 | 25,274,954 |
| 2025-03-06 | 4.81 | 4.86 | 4.79 | 4.84 | +0.83% | 72,522 | 35,044,041 |
| 2025-03-05 | 4.87 | 4.87 | 4.76 | 4.8 | -1.44% | 68,752 | 32,974,556 |
| 2025-03-04 | 4.82 | 4.88 | 4.79 | 4.87 | +0.62% | 61,546 | 29,765,844 |
| 2025-03-03 | 4.84 | 4.91 | 4.82 | 4.84 | 0% | 67,241 | 32,687,320 |
| 2025-02-28 | 4.92 | 4.95 | 4.83 | 4.84 | -2.02% | 71,987 | 35,204,126 |
| 2025-02-27 | 4.96 | 5 | 4.87 | 4.94 | -0.8% | 74,533 | 36,713,241 |
| 2025-02-26 | 4.89 | 4.99 | 4.89 | 4.98 | +1.43% | 76,575 | 37,991,830 |
| 2025-02-25 | 4.98 | 4.99 | 4.89 | 4.91 | -1.8% | 81,748 | 40,400,822 |
| 2025-02-24 | 4.9 | 5.05 | 4.9 | 5 | +1.63% | 87,792 | 43,909,965 |
| 2025-02-21 | 4.94 | 4.97 | 4.9 | 4.92 | -0.81% | 56,893 | 28,046,890 |
| 2025-02-20 | 4.93 | 4.98 | 4.87 | 4.96 | +0.61% | 71,014 | 34,922,542 |
| 2025-02-19 | 4.94 | 4.99 | 4.88 | 4.93 | -0.2% | 78,864 | 38,825,310 |
| 2025-02-18 | 5.02 | 5.06 | 4.92 | 4.94 | -1.79% | 59,683 | 29,782,010 |
| 2025-02-17 | 4.99 | 5.04 | 4.94 | 5.03 | +0.8% | 63,760 | 31,853,455 |
| 2025-02-14 | 4.97 | 5.01 | 4.95 | 4.99 | 0% | 46,422 | 23,109,113 |
| 2025-02-13 | 5.07 | 5.08 | 4.98 | 4.99 | -1.77% | 67,539 | 33,913,005 |
| 2025-02-12 | 5.07 | 5.11 | 5.04 | 5.08 | 0% | 55,822 | 28,302,350 |
| 2025-02-11 | 5.08 | 5.12 | 5.04 | 5.08 | -0.39% | 58,955 | 29,920,591 |
| 2025-02-10 | 5.03 | 5.15 | 5.03 | 5.1 | +2.2% | 94,492 | 48,007,449 |
| 2025-02-07 | 4.91 | 5.03 | 4.9 | 4.99 | +1.84% | 89,164 | 44,431,535 |
| 2025-02-06 | 4.83 | 4.9 | 4.78 | 4.9 | +1.45% | 60,505 | 29,365,272 |
| 2025-02-05 | 4.87 | 4.88 | 4.8 | 4.83 | 0% | 48,629 | 23,484,494 |
| 2025-01-27 | 4.79 | 4.93 | 4.79 | 4.83 | +1.05% | 66,769 | 32,533,715 |
| 2025-01-24 | 4.8 | 4.81 | 4.73 | 4.78 | -0.83% | 65,733 | 31,350,872 |
| 2025-01-23 | 4.85 | 4.91 | 4.8 | 4.82 | +0.21% | 77,991 | 37,991,847 |
| 2025-01-22 | 4.81 | 4.85 | 4.79 | 4.81 | -0.41% | 43,109 | 20,790,683 |
| 2025-01-21 | 4.9 | 4.92 | 4.81 | 4.83 | -1.02% | 46,027 | 22,286,790 |
| 2025-01-20 | 4.88 | 4.92 | 4.85 | 4.88 | +0.41% | 52,552 | 25,682,125 |
| 2025-01-17 | 4.81 | 4.88 | 4.81 | 4.86 | +0.21% | 42,367 | 20,575,566 |
| 2025-01-16 | 4.82 | 4.89 | 4.79 | 4.85 | +0.41% | 55,641 | 26,980,080 |
| 2025-01-15 | 4.86 | 4.87 | 4.81 | 4.83 | -0.82% | 53,871 | 26,024,716 |
| 2025-01-14 | 4.71 | 4.87 | 4.71 | 4.87 | +3.18% | 64,705 | 31,128,516 |
| 2025-01-13 | 4.68 | 4.73 | 4.61 | 4.72 | +0.43% | 45,040 | 21,086,039 |
| 2025-01-10 | 4.79 | 4.84 | 4.7 | 4.7 | -2.08% | 38,439 | 18,296,114 |
| 2025-01-09 | 4.81 | 4.86 | 4.78 | 4.8 | -0.62% | 41,599 | 20,052,117 |
| 2025-01-08 | 4.84 | 4.86 | 4.71 | 4.83 | -0.21% | 61,228 | 29,297,018 |
| 2025-01-07 | 4.78 | 4.87 | 4.75 | 4.84 | +1.26% | 60,173 | 28,960,643 |
| 2025-01-06 | 4.76 | 4.81 | 4.66 | 4.78 | 0% | 83,046 | 39,450,055 |
| 2025-01-03 | 4.88 | 4.91 | 4.76 | 4.78 | -1.44% | 84,813 | 40,907,743 |
| 2025-01-02 | 4.95 | 5 | 4.81 | 4.85 | -1.82% | 81,251 | 39,996,854 |
| 2024-12-31 | 5.08 | 5.12 | 4.92 | 4.94 | -2.95% | 94,360 | 47,217,435 |
| 2024-12-30 | 5.23 | 5.24 | 5.08 | 5.09 | -2.68% | 88,907 | 45,502,295 |
| 2024-12-27 | 5.09 | 5.24 | 5.07 | 5.23 | +3.16% | 113,842 | 59,084,387 |
| 2024-12-26 | 5.07 | 5.12 | 5.06 | 5.07 | -0.59% | 50,797 | 25,847,945 |
| 2024-12-25 | 5.16 | 5.19 | 5.05 | 5.1 | -1.92% | 59,833 | 30,500,954 |
| 2024-12-24 | 5.11 | 5.21 | 5.09 | 5.2 | +2.16% | 83,418 | 43,081,129 |
| 2024-12-23 | 5.23 | 5.29 | 5.05 | 5.09 | -3.23% | 159,915 | 82,557,715 |
| 2024-12-20 | 5.32 | 5.35 | 5.24 | 5.26 | -0.94% | 87,229 | 45,992,451 |
| 2024-12-19 | 5.33 | 5.55 | 5.27 | 5.31 | -0.93% | 143,022 | 76,716,839 |
| 2024-12-18 | 5.3 | 5.49 | 5.3 | 5.36 | +1.52% | 130,046 | 70,490,120 |
| 2024-12-17 | 5.53 | 5.53 | 5.25 | 5.28 | -4.17% | 141,721 | 75,762,738 |
| 2024-12-16 | 5.43 | 5.52 | 5.4 | 5.51 | +1.29% | 93,764 | 51,530,111 |
| 2024-12-13 | 5.58 | 5.58 | 5.42 | 5.44 | -2.86% | 107,474 | 58,922,947 |
| 2024-12-12 | 5.6 | 5.6 | 5.5 | 5.6 | +0.36% | 99,240 | 55,141,970 |
| 2024-12-11 | 5.53 | 5.6 | 5.5 | 5.58 | +0.72% | 95,680 | 53,306,046 |
| 2024-12-10 | 5.62 | 5.68 | 5.51 | 5.54 | +0.18% | 172,130 | 96,125,090 |
| 2024-12-09 | 5.56 | 5.57 | 5.45 | 5.53 | -0.18% | 102,360 | 56,380,070 |
| 2024-12-06 | 5.42 | 5.55 | 5.42 | 5.54 | +2.03% | 123,966 | 68,066,282 |
| 2024-12-05 | 5.45 | 5.48 | 5.39 | 5.43 | -0.73% | 107,694 | 58,491,817 |
| 2024-12-04 | 5.54 | 5.57 | 5.43 | 5.47 | -1.97% | 91,793 | 50,436,197 |
| 2024-12-03 | 5.53 | 5.59 | 5.5 | 5.58 | +0.72% | 111,070 | 61,721,494 |
| 2024-12-02 | 5.42 | 5.54 | 5.38 | 5.54 | +2.59% | 120,352 | 66,020,803 |
| 2024-11-29 | 5.4 | 5.47 | 5.35 | 5.4 | -0.18% | 110,305 | 59,629,151 |
| 2024-11-28 | 5.36 | 5.47 | 5.33 | 5.41 | +0.93% | 105,552 | 57,088,197 |
| 2024-11-27 | 5.3 | 5.36 | 5.16 | 5.36 | +1.13% | 85,695 | 45,064,869 |
| 2024-11-26 | 5.36 | 5.4 | 5.27 | 5.3 | -1.12% | 80,776 | 43,099,460 |
| 2024-11-25 | 5.29 | 5.38 | 5.21 | 5.36 | +2.1% | 108,702 | 57,791,836 |
| 2024-11-22 | 5.45 | 5.49 | 5.24 | 5.25 | -3.49% | 131,272 | 70,621,983 |
| 2024-11-21 | 5.54 | 5.6 | 5.38 | 5.44 | -1.63% | 155,525 | 84,937,894 |
| 2024-11-20 | 5.41 | 5.59 | 5.38 | 5.53 | +1.65% | 152,811 | 84,100,799 |
| 2024-11-19 | 5.37 | 5.44 | 5.3 | 5.44 | +1.3% | 99,063 | 53,254,834 |
| 2024-11-18 | 5.46 | 5.54 | 5.34 | 5.37 | -0.92% | 112,100 | 60,943,666 |
| 2024-11-15 | 5.56 | 5.64 | 5.41 | 5.42 | -3.21% | 123,878 | 68,568,892 |
| 2024-11-14 | 5.74 | 5.78 | 5.6 | 5.6 | -2.61% | 131,267 | 74,332,901 |
| 2024-11-13 | 5.65 | 5.76 | 5.49 | 5.75 | +1.23% | 240,301 | 135,282,817 |
| 2024-11-12 | 5.77 | 5.97 | 5.61 | 5.68 | -1.05% | 283,442 | 162,941,915 |
| 2024-11-11 | 5.76 | 5.86 | 5.65 | 5.74 | -0.86% | 308,910 | 176,857,074 |
| 2024-11-08 | 5.86 | 6.21 | 5.79 | 5.79 | -1.03% | 553,541 | 331,034,345 |
| 2024-11-07 | 5.51 | 6.11 | 5.47 | 5.85 | +5.41% | 580,472 | 341,563,839 |
| 2024-11-06 | 5.59 | 5.69 | 5.48 | 5.55 | -1.94% | 240,415 | 134,158,398 |
| 2024-11-05 | 5.4 | 5.83 | 5.36 | 5.66 | +4.81% | 379,264 | 210,817,277 |
| 2024-11-04 | 5.39 | 5.43 | 5.34 | 5.4 | +0.19% | 133,147 | 71,675,767 |
| 2024-11-01 | 5.55 | 5.61 | 5.38 | 5.39 | -3.92% | 242,399 | 132,384,277 |
| 2024-10-31 | 5.6 | 5.75 | 5.56 | 5.61 | +2.56% | 415,686 | 234,745,778 |
| 2024-10-30 | 5.33 | 5.53 | 5.26 | 5.47 | +1.3% | 253,165 | 137,764,407 |
| 2024-10-29 | 5.34 | 5.8 | 5.34 | 5.4 | +1.12% | 516,409 | 287,110,456 |
| 2024-10-28 | 5.02 | 5.4 | 5.01 | 5.34 | +6.8% | 361,567 | 189,639,081 |
| 2024-10-25 | 4.91 | 5.02 | 4.9 | 5 | +2.25% | 136,652 | 67,992,243 |
| 2024-10-24 | 4.94 | 4.94 | 4.83 | 4.89 | -0.41% | 93,877 | 45,757,152 |
| 2024-10-23 | 4.84 | 4.96 | 4.83 | 4.91 | +1.45% | 163,381 | 80,124,847 |
| 2024-10-22 | 4.72 | 4.87 | 4.7 | 4.84 | +2.54% | 176,785 | 84,897,712 |
| 2024-10-21 | 4.76 | 4.8 | 4.7 | 4.72 | -0.42% | 128,847 | 61,078,548 |
| 2024-10-18 | 4.67 | 4.81 | 4.63 | 4.74 | +1.28% | 113,104 | 53,382,516 |
| 2024-10-17 | 4.77 | 4.83 | 4.66 | 4.68 | -2.3% | 106,961 | 50,693,383 |
| 2024-10-16 | 4.68 | 4.82 | 4.68 | 4.79 | +1.27% | 90,912 | 43,360,406 |
| 2024-10-15 | 4.74 | 4.85 | 4.71 | 4.73 | -0.63% | 99,314 | 47,488,044 |
| 2024-10-14 | 4.7 | 4.81 | 4.64 | 4.76 | +1.93% | 106,204 | 50,239,839 |
| 2024-10-11 | 4.89 | 4.93 | 4.62 | 4.67 | -4.11% | 113,736 | 53,838,377 |
| 2024-10-10 | 4.86 | 4.99 | 4.82 | 4.87 | +1.25% | 150,318 | 73,908,924 |
| 2024-10-09 | 5.15 | 5.15 | 4.81 | 4.81 | -8.21% | 227,030 | 112,629,187 |
| 2024-10-08 | 5.53 | 5.53 | 5.06 | 5.24 | +3.97% | 378,660 | 199,079,761 |
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：