股票概览
5.45
+1.87%
+0.1
5.37
开盘价
5.53
最高价
5.32
最低价
750,062
成交量
数据更新至: 2025-03-25
技术指标
5.33
MA5 (5日均线)
5.28
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 | 5.37 | 5.53 | 5.32 | 5.45 | +1.87% | 750,062 | 407,738,535 |
| 2025-03-24 | 5.3 | 5.38 | 5.27 | 5.35 | +0.94% | 559,050 | 298,142,854 |
| 2025-03-21 | 5.27 | 5.38 | 5.26 | 5.3 | +0.57% | 538,354 | 286,523,863 |
| 2025-03-20 | 5.3 | 5.31 | 5.24 | 5.27 | -0.57% | 354,883 | 187,367,277 |
| 2025-03-19 | 5.21 | 5.33 | 5.17 | 5.3 | +1.73% | 544,767 | 286,917,644 |
| 2025-03-18 | 5.25 | 5.25 | 5.19 | 5.21 | -0.57% | 253,866 | 132,232,248 |
| 2025-03-17 | 5.27 | 5.29 | 5.23 | 5.24 | -0.38% | 269,503 | 141,772,085 |
| 2025-03-14 | 5.27 | 5.3 | 5.22 | 5.26 | 0% | 383,909 | 201,618,349 |
| 2025-03-13 | 5.2 | 5.27 | 5.18 | 5.26 | +1.35% | 512,071 | 267,846,237 |
| 2025-03-12 | 5.13 | 5.2 | 5.1 | 5.19 | +1.57% | 401,916 | 207,436,422 |
| 2025-03-11 | 5.05 | 5.13 | 5.04 | 5.11 | +0.39% | 220,855 | 112,408,017 |
| 2025-03-10 | 5.04 | 5.11 | 5.04 | 5.09 | +0.59% | 217,172 | 110,237,142 |
| 2025-03-07 | 5.07 | 5.11 | 5.02 | 5.06 | -0.2% | 281,402 | 142,560,882 |
| 2025-03-06 | 5.07 | 5.08 | 5.03 | 5.07 | +0.2% | 261,334 | 132,295,175 |
| 2025-03-05 | 5.1 | 5.1 | 5.03 | 5.06 | -0.78% | 233,300 | 117,940,470 |
| 2025-03-04 | 5.11 | 5.13 | 5.06 | 5.1 | -0.2% | 233,027 | 118,648,367 |
| 2025-03-03 | 5.1 | 5.18 | 5.1 | 5.11 | +0.2% | 256,151 | 131,491,923 |
| 2025-02-28 | 5.11 | 5.17 | 5.09 | 5.1 | -0.78% | 271,519 | 139,142,184 |
| 2025-02-27 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 313,926 | 161,434,619 |
| 2025-02-26 | 5.13 | 5.21 | 5.13 | 5.2 | +1.56% | 335,577 | 173,659,913 |
| 2025-02-25 | 5.18 | 5.19 | 5.11 | 5.12 | -1.54% | 260,578 | 134,182,943 |
| 2025-02-24 | 5.18 | 5.27 | 5.17 | 5.2 | +0.19% | 277,389 | 144,802,025 |
| 2025-02-21 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 252,240 | 130,929,710 |
| 2025-02-20 | 5.27 | 5.27 | 5.16 | 5.2 | -1.33% | 326,346 | 169,930,320 |
| 2025-02-19 | 5.27 | 5.29 | 5.23 | 5.27 | -0.19% | 269,442 | 141,782,219 |
| 2025-02-18 | 5.34 | 5.37 | 5.26 | 5.28 | -0.94% | 308,951 | 164,517,507 |
| 2025-02-17 | 5.31 | 5.35 | 5.28 | 5.33 | +0.38% | 284,592 | 151,377,976 |
| 2025-02-14 | 5.29 | 5.35 | 5.28 | 5.31 | +0.19% | 231,041 | 122,839,862 |
| 2025-02-13 | 5.36 | 5.38 | 5.29 | 5.3 | -1.12% | 248,859 | 132,313,325 |
| 2025-02-12 | 5.29 | 5.4 | 5.28 | 5.36 | +0.94% | 331,008 | 177,378,446 |
| 2025-02-11 | 5.27 | 5.34 | 5.22 | 5.31 | +0.95% | 319,994 | 168,815,202 |
| 2025-02-10 | 5.27 | 5.38 | 5.25 | 5.26 | +0.38% | 390,713 | 207,042,106 |
| 2025-02-07 | 5.19 | 5.27 | 5.16 | 5.24 | +0.96% | 328,279 | 171,356,017 |
| 2025-02-06 | 5.13 | 5.19 | 5.12 | 5.19 | +0.97% | 239,405 | 123,778,842 |
| 2025-02-05 | 5.19 | 5.2 | 5.12 | 5.14 | -0.19% | 213,827 | 110,167,610 |
| 2025-01-27 | 5.17 | 5.21 | 5.14 | 5.15 | 0% | 245,567 | 127,098,251 |
| 2025-01-24 | 5.09 | 5.16 | 5.07 | 5.15 | +1.38% | 250,550 | 128,317,223 |
| 2025-01-23 | 5.11 | 5.19 | 5.08 | 5.08 | -0.2% | 270,647 | 139,074,871 |
| 2025-01-22 | 5.11 | 5.14 | 5.07 | 5.09 | -0.59% | 159,184 | 81,082,201 |
| 2025-01-21 | 5.18 | 5.18 | 5.08 | 5.12 | -0.39% | 184,954 | 94,516,766 |
| 2025-01-20 | 5.21 | 5.24 | 5.11 | 5.14 | -0.58% | 235,227 | 121,566,121 |
| 2025-01-17 | 5.11 | 5.2 | 5.09 | 5.17 | +0.78% | 268,338 | 138,470,394 |
| 2025-01-16 | 5.11 | 5.2 | 5.1 | 5.13 | +0.59% | 335,790 | 172,914,761 |
| 2025-01-15 | 5.14 | 5.14 | 5.06 | 5.1 | -0.58% | 223,316 | 113,784,543 |
| 2025-01-14 | 5 | 5.14 | 4.99 | 5.13 | +2.6% | 331,148 | 168,553,619 |
| 2025-01-13 | 4.95 | 5.02 | 4.93 | 5 | -0.2% | 238,148 | 118,540,666 |
| 2025-01-10 | 5.04 | 5.07 | 5 | 5.01 | -0.6% | 237,180 | 119,489,861 |
| 2025-01-09 | 5.03 | 5.11 | 5 | 5.04 | -0.2% | 308,583 | 155,969,487 |
| 2025-01-08 | 5.04 | 5.07 | 4.94 | 5.05 | 0% | 325,602 | 162,878,799 |
| 2025-01-07 | 5.06 | 5.09 | 4.98 | 5.05 | -0.2% | 243,068 | 122,328,325 |
| 2025-01-06 | 5.04 | 5.1 | 5.02 | 5.06 | +0.4% | 260,081 | 131,289,971 |
| 2025-01-03 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 358,561 | 182,698,332 |
| 2025-01-02 | 5.28 | 5.29 | 5.08 | 5.12 | -2.66% | 362,633 | 188,367,838 |
| 2024-12-31 | 5.39 | 5.41 | 5.26 | 5.26 | -2.41% | 307,017 | 163,616,583 |
| 2024-12-30 | 5.46 | 5.49 | 5.37 | 5.39 | -1.64% | 354,604 | 191,767,198 |
| 2024-12-27 | 5.37 | 5.48 | 5.36 | 5.48 | +2.05% | 430,486 | 233,649,129 |
| 2024-12-26 | 5.42 | 5.46 | 5.36 | 5.37 | -1.1% | 261,688 | 141,102,879 |
| 2024-12-25 | 5.48 | 5.49 | 5.4 | 5.43 | -0.73% | 244,136 | 132,558,894 |
| 2024-12-24 | 5.36 | 5.48 | 5.36 | 5.47 | +1.86% | 361,895 | 196,779,086 |
| 2024-12-23 | 5.37 | 5.44 | 5.36 | 5.37 | -0.19% | 328,475 | 177,386,576 |
| 2024-12-20 | 5.48 | 5.5 | 5.37 | 5.38 | -2% | 398,896 | 216,268,425 |
| 2024-12-19 | 5.55 | 5.55 | 5.42 | 5.49 | -1.79% | 454,369 | 248,717,937 |
| 2024-12-18 | 5.57 | 5.69 | 5.54 | 5.59 | +0.72% | 434,843 | 244,484,484 |
| 2024-12-17 | 5.67 | 5.75 | 5.54 | 5.55 | -1.6% | 518,726 | 291,551,964 |
| 2024-12-16 | 5.52 | 5.73 | 5.52 | 5.64 | +1.81% | 759,186 | 430,121,866 |
| 2024-12-13 | 5.63 | 5.64 | 5.53 | 5.54 | -1.77% | 483,566 | 269,511,366 |
| 2024-12-12 | 5.63 | 5.65 | 5.57 | 5.64 | +0.53% | 352,711 | 198,038,493 |
| 2024-12-11 | 5.56 | 5.65 | 5.54 | 5.61 | +0.72% | 346,241 | 194,255,826 |
| 2024-12-10 | 5.67 | 5.72 | 5.56 | 5.57 | 0% | 550,308 | 309,517,639 |
| 2024-12-09 | 5.59 | 5.64 | 5.53 | 5.57 | -0.36% | 406,014 | 226,601,620 |
| 2024-12-06 | 5.51 | 5.59 | 5.5 | 5.59 | +1.27% | 370,891 | 206,012,239 |
| 2024-12-05 | 5.51 | 5.54 | 5.49 | 5.52 | 0% | 275,950 | 152,026,544 |
| 2024-12-04 | 5.58 | 5.6 | 5.49 | 5.52 | -1.6% | 420,409 | 233,155,989 |
| 2024-12-03 | 5.62 | 5.63 | 5.52 | 5.61 | +0.36% | 429,574 | 239,598,666 |
| 2024-12-02 | 5.5 | 5.61 | 5.5 | 5.59 | +1.08% | 385,244 | 214,193,658 |
| 2024-11-29 | 5.47 | 5.56 | 5.44 | 5.53 | +0.73% | 334,342 | 184,374,228 |
| 2024-11-28 | 5.56 | 5.57 | 5.47 | 5.49 | -1.44% | 307,717 | 169,783,249 |
| 2024-11-27 | 5.43 | 5.57 | 5.32 | 5.57 | +2.01% | 414,159 | 225,845,577 |
| 2024-11-26 | 5.5 | 5.53 | 5.43 | 5.46 | -0.73% | 280,959 | 154,072,113 |
| 2024-11-25 | 5.54 | 5.56 | 5.42 | 5.5 | -0.72% | 359,368 | 197,491,505 |
| 2024-11-22 | 5.72 | 5.74 | 5.53 | 5.54 | -3.15% | 462,740 | 260,876,893 |
| 2024-11-21 | 5.73 | 5.76 | 5.68 | 5.72 | -0.52% | 325,910 | 185,965,715 |
| 2024-11-20 | 5.75 | 5.76 | 5.68 | 5.75 | -0.17% | 449,274 | 256,996,096 |
| 2024-11-19 | 5.81 | 5.86 | 5.64 | 5.76 | -0.52% | 587,341 | 336,827,405 |
| 2024-11-18 | 5.66 | 6 | 5.66 | 5.79 | +3.21% | 1,063,960 | 623,434,471 |
| 2024-11-15 | 5.75 | 5.83 | 5.61 | 5.61 | -2.94% | 667,707 | 381,620,649 |
| 2024-11-14 | 5.94 | 6 | 5.77 | 5.78 | -3.34% | 647,833 | 379,954,400 |
| 2024-11-13 | 5.93 | 6 | 5.86 | 5.98 | +0.5% | 579,325 | 343,556,484 |
| 2024-11-12 | 6.08 | 6.09 | 5.91 | 5.95 | -1.98% | 875,214 | 525,698,152 |
| 2024-11-11 | 6.02 | 6.09 | 5.98 | 6.07 | +1.17% | 805,341 | 485,666,554 |
| 2024-11-08 | 6.09 | 6.22 | 5.98 | 6 | -1.15% | 1,290,565 | 784,360,898 |
| 2024-11-07 | 5.96 | 6.07 | 5.88 | 6.07 | +1.68% | 1,056,696 | 636,222,871 |
| 2024-11-06 | 6.05 | 6.07 | 5.93 | 5.97 | -1% | 970,234 | 581,268,845 |
| 2024-11-05 | 5.89 | 6.04 | 5.87 | 6.03 | +1.86% | 987,155 | 589,243,603 |
| 2024-11-04 | 5.94 | 5.99 | 5.87 | 5.92 | -0.34% | 662,210 | 391,939,530 |
| 2024-11-01 | 6.11 | 6.11 | 5.88 | 5.94 | -2.78% | 1,025,946 | 613,446,643 |
| 2024-10-31 | 6.08 | 6.16 | 6.04 | 6.11 | +1.66% | 1,251,945 | 762,635,729 |
| 2024-10-30 | 5.98 | 6.18 | 5.94 | 6.01 | +1.86% | 1,268,814 | 766,915,954 |
| 2024-10-29 | 5.98 | 6.05 | 5.88 | 5.9 | -1.99% | 1,078,814 | 642,761,037 |
| 2024-10-28 | 5.99 | 6.08 | 5.88 | 6.02 | +0.5% | 1,173,095 | 702,251,686 |
| 2024-10-25 | 5.83 | 6.02 | 5.76 | 5.99 | +2.74% | 1,468,828 | 863,627,651 |
| 2024-10-24 | 5.79 | 5.87 | 5.74 | 5.83 | +0.34% | 825,216 | 479,331,523 |
| 2024-10-23 | 5.84 | 5.92 | 5.69 | 5.81 | -0.17% | 1,704,718 | 988,741,594 |
| 2024-10-22 | 5.98 | 6.29 | 5.77 | 5.82 | -3.64% | 2,852,472 | 1,715,128,906 |
| 2024-10-21 | 6.49 | 6.59 | 5.92 | 6.04 | -5.48% | 3,013,165 | 1,847,928,603 |
| 2024-10-18 | 6.43 | 6.75 | 6.26 | 6.39 | -0.47% | 3,135,401 | 2,027,231,677 |
| 2024-10-17 | 6.34 | 6.84 | 6.21 | 6.42 | +2.56% | 3,607,301 | 2,366,006,543 |
| 2024-10-16 | 6 | 6.51 | 5.7 | 6.26 | +3.47% | 4,029,063 | 2,445,227,580 |
| 2024-10-15 | 5.57 | 6.05 | 5.56 | 6.05 | +10% | 3,247,971 | 1,933,894,679 |
| 2024-10-14 | 5.25 | 5.5 | 5.17 | 5.5 | +5.57% | 798,158 | 426,368,912 |
| 2024-10-11 | 5.4 | 5.45 | 5.17 | 5.21 | -2.98% | 593,607 | 314,380,518 |
| 2024-10-10 | 5.26 | 5.53 | 5.26 | 5.37 | +2.48% | 834,763 | 450,747,609 |
| 2024-10-09 | 5.7 | 5.7 | 5.22 | 5.24 | -9.34% | 1,233,536 | 672,657,199 |
| 2024-10-08 | 6.05 | 6.05 | 5.51 | 5.78 | +5.09% | 1,521,234 | 881,671,411 |
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：