股票概览
5.3
+0.95%
+0.05
5.23
开盘价
5.33
最高价
5.2
最低价
770,264
成交量
数据更新至: 2025-03-25
技术指标
5.28
MA5 (5日均线)
5.24
MA10 (10日均线)
5.14
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 | 5.23 | 5.33 | 5.2 | 5.3 | +0.95% | 770,264 | 405,527,949 |
| 2025-03-24 | 5.34 | 5.43 | 5.12 | 5.25 | -2.78% | 1,708,462 | 894,128,902 |
| 2025-03-21 | 5.26 | 5.48 | 5.26 | 5.4 | +2.66% | 1,604,648 | 867,435,946 |
| 2025-03-20 | 5.18 | 5.31 | 5.16 | 5.26 | +1.15% | 874,135 | 459,747,268 |
| 2025-03-19 | 5.12 | 5.2 | 5.09 | 5.2 | +1.56% | 678,096 | 349,683,327 |
| 2025-03-18 | 5.27 | 5.3 | 5.11 | 5.12 | -2.1% | 1,123,144 | 583,694,909 |
| 2025-03-17 | 5.27 | 5.32 | 5.17 | 5.23 | -0.76% | 661,139 | 346,806,861 |
| 2025-03-14 | 5.27 | 5.33 | 5.16 | 5.27 | -0.19% | 919,995 | 483,212,546 |
| 2025-03-13 | 5.11 | 5.3 | 5.06 | 5.28 | +3.73% | 1,192,346 | 617,189,080 |
| 2025-03-12 | 5.2 | 5.25 | 5.08 | 5.09 | -3.05% | 1,235,467 | 635,260,246 |
| 2025-03-11 | 5.09 | 5.26 | 5.02 | 5.25 | +2.94% | 1,217,549 | 628,489,557 |
| 2025-03-10 | 5.25 | 5.27 | 5 | 5.1 | -2.86% | 1,599,841 | 815,819,752 |
| 2025-03-07 | 5 | 5.28 | 4.98 | 5.25 | +4.79% | 2,108,237 | 1,099,897,796 |
| 2025-03-06 | 5.04 | 5.1 | 4.92 | 5.01 | -0.6% | 1,288,676 | 642,367,289 |
| 2025-03-05 | 4.95 | 5.06 | 4.88 | 5.04 | +1.41% | 1,083,611 | 538,343,879 |
| 2025-03-04 | 4.97 | 5.14 | 4.91 | 4.97 | +0.2% | 1,413,336 | 710,540,265 |
| 2025-03-03 | 4.9 | 5.1 | 4.9 | 4.96 | +1.43% | 1,657,137 | 829,083,642 |
| 2025-02-28 | 4.97 | 5.06 | 4.88 | 4.89 | -1.41% | 1,552,677 | 769,441,978 |
| 2025-02-27 | 4.98 | 5 | 4.86 | 4.96 | +1.64% | 2,794,536 | 1,377,410,494 |
| 2025-02-26 | 4.45 | 4.88 | 4.44 | 4.88 | +9.91% | 3,476,411 | 1,651,213,093 |
| 2025-02-25 | 4.44 | 4.5 | 4.4 | 4.44 | -0.67% | 753,317 | 335,441,830 |
| 2025-02-24 | 4.37 | 4.49 | 4.35 | 4.47 | +2.05% | 1,069,996 | 475,522,152 |
| 2025-02-21 | 4.48 | 4.52 | 4.35 | 4.38 | -2.01% | 893,402 | 392,822,543 |
| 2025-02-20 | 4.45 | 4.48 | 4.39 | 4.47 | +0.9% | 714,057 | 317,677,645 |
| 2025-02-19 | 4.5 | 4.6 | 4.42 | 4.43 | -0.89% | 946,285 | 424,206,384 |
| 2025-02-18 | 4.42 | 4.5 | 4.38 | 4.47 | +0.68% | 942,135 | 419,028,193 |
| 2025-02-17 | 4.4 | 4.45 | 4.36 | 4.44 | +0.45% | 646,888 | 284,932,283 |
| 2025-02-14 | 4.47 | 4.47 | 4.34 | 4.42 | -1.34% | 719,180 | 316,001,670 |
| 2025-02-13 | 4.39 | 4.51 | 4.37 | 4.48 | +2.05% | 986,392 | 439,265,745 |
| 2025-02-12 | 4.43 | 4.46 | 4.34 | 4.39 | -1.35% | 892,984 | 390,986,960 |
| 2025-02-11 | 4.55 | 4.57 | 4.41 | 4.45 | -2.63% | 1,060,488 | 473,958,847 |
| 2025-02-10 | 4.48 | 4.64 | 4.45 | 4.57 | +2.01% | 1,140,924 | 518,346,864 |
| 2025-02-07 | 4.36 | 4.51 | 4.32 | 4.48 | +3.23% | 1,139,933 | 505,539,322 |
| 2025-02-06 | 4.38 | 4.39 | 4.27 | 4.34 | -0.23% | 1,142,872 | 492,807,091 |
| 2025-02-05 | 4.56 | 4.56 | 4.31 | 4.35 | -3.97% | 1,216,689 | 533,357,727 |
| 2025-01-27 | 4.26 | 4.6 | 4.25 | 4.53 | +4.86% | 2,621,469 | 1,183,142,756 |
| 2025-01-24 | 4 | 4.36 | 4 | 4.32 | +8% | 2,277,581 | 960,992,282 |
| 2025-01-23 | 4.03 | 4.07 | 3.99 | 4 | 0% | 568,382 | 229,162,480 |
| 2025-01-22 | 4.03 | 4.03 | 3.94 | 4 | -1.72% | 756,695 | 301,462,544 |
| 2025-01-21 | 4.18 | 4.19 | 4.05 | 4.07 | -1.93% | 753,527 | 309,052,823 |
| 2025-01-20 | 4.06 | 4.2 | 4.05 | 4.15 | +2.98% | 1,232,017 | 511,763,718 |
| 2025-01-17 | 4.03 | 4.05 | 3.96 | 4.03 | -0.25% | 726,008 | 291,772,121 |
| 2025-01-16 | 3.96 | 4.06 | 3.96 | 4.04 | +2.02% | 801,589 | 322,743,883 |
| 2025-01-15 | 3.94 | 3.98 | 3.91 | 3.96 | +0.25% | 647,425 | 255,189,377 |
| 2025-01-14 | 3.89 | 3.97 | 3.86 | 3.95 | +1.54% | 902,913 | 353,452,580 |
| 2025-01-13 | 3.84 | 3.91 | 3.82 | 3.89 | +0.52% | 596,829 | 231,151,338 |
| 2025-01-10 | 3.94 | 3.97 | 3.86 | 3.87 | -2.03% | 761,278 | 297,343,246 |
| 2025-01-09 | 4.02 | 4.02 | 3.93 | 3.95 | -2.23% | 1,099,488 | 436,619,820 |
| 2025-01-08 | 4.11 | 4.12 | 3.99 | 4.04 | -1.94% | 774,427 | 312,673,000 |
| 2025-01-07 | 4.14 | 4.17 | 4.07 | 4.12 | -1.2% | 587,373 | 241,455,294 |
| 2025-01-06 | 4.12 | 4.18 | 4.08 | 4.17 | +1.21% | 669,898 | 277,484,126 |
| 2025-01-03 | 4.2 | 4.26 | 4.11 | 4.12 | -1.67% | 852,194 | 356,461,345 |
| 2025-01-02 | 4.18 | 4.32 | 4.17 | 4.19 | +0.24% | 1,104,688 | 467,946,426 |
| 2024-12-31 | 4.23 | 4.28 | 4.17 | 4.18 | -1.42% | 837,514 | 354,195,857 |
| 2024-12-30 | 4.24 | 4.27 | 4.16 | 4.24 | -0.47% | 1,288,837 | 543,469,575 |
| 2024-12-27 | 4.28 | 4.33 | 4.25 | 4.26 | -0.47% | 793,410 | 339,303,403 |
| 2024-12-26 | 4.29 | 4.32 | 4.27 | 4.28 | -0.23% | 469,562 | 201,268,392 |
| 2024-12-25 | 4.34 | 4.35 | 4.26 | 4.29 | -1.15% | 554,072 | 238,040,089 |
| 2024-12-24 | 4.32 | 4.37 | 4.29 | 4.34 | +0.93% | 740,550 | 320,552,010 |
| 2024-12-23 | 4.32 | 4.36 | 4.28 | 4.3 | -0.46% | 850,763 | 367,928,171 |
| 2024-12-20 | 4.51 | 4.55 | 4.31 | 4.32 | -4.42% | 1,590,072 | 696,981,556 |
| 2024-12-19 | 4.53 | 4.57 | 4.45 | 4.52 | -1.09% | 652,058 | 293,350,520 |
| 2024-12-18 | 4.57 | 4.68 | 4.55 | 4.57 | +0.66% | 797,950 | 368,378,063 |
| 2024-12-17 | 4.45 | 4.58 | 4.42 | 4.54 | +1.79% | 1,131,404 | 509,838,833 |
| 2024-12-16 | 4.54 | 4.56 | 4.44 | 4.46 | -1.98% | 827,538 | 371,041,093 |
| 2024-12-13 | 4.67 | 4.68 | 4.53 | 4.55 | -3.19% | 1,263,575 | 579,323,803 |
| 2024-12-12 | 4.69 | 4.73 | 4.65 | 4.7 | 0% | 918,109 | 430,513,367 |
| 2024-12-11 | 4.61 | 4.73 | 4.61 | 4.7 | +1.51% | 1,033,456 | 485,572,700 |
| 2024-12-10 | 4.73 | 4.75 | 4.62 | 4.63 | +0.22% | 1,212,450 | 569,659,857 |
| 2024-12-09 | 4.64 | 4.73 | 4.6 | 4.62 | -0.22% | 864,353 | 402,769,702 |
| 2024-12-06 | 4.55 | 4.65 | 4.55 | 4.63 | +1.54% | 826,724 | 381,475,183 |
| 2024-12-05 | 4.59 | 4.6 | 4.53 | 4.56 | -0.87% | 648,289 | 295,395,355 |
| 2024-12-04 | 4.58 | 4.65 | 4.53 | 4.6 | +0.44% | 611,904 | 280,753,006 |
| 2024-12-03 | 4.6 | 4.6 | 4.55 | 4.58 | -0.65% | 635,038 | 290,263,337 |
| 2024-12-02 | 4.42 | 4.66 | 4.36 | 4.61 | +4.54% | 1,659,868 | 754,762,946 |
| 2024-11-29 | 4.37 | 4.44 | 4.36 | 4.41 | +1.15% | 619,658 | 273,308,675 |
| 2024-11-28 | 4.38 | 4.42 | 4.33 | 4.36 | -0.68% | 402,944 | 176,368,936 |
| 2024-11-27 | 4.33 | 4.39 | 4.26 | 4.39 | +1.39% | 531,378 | 229,372,145 |
| 2024-11-26 | 4.37 | 4.39 | 4.33 | 4.33 | -0.92% | 427,655 | 186,248,676 |
| 2024-11-25 | 4.4 | 4.46 | 4.32 | 4.37 | -0.68% | 634,450 | 277,886,393 |
| 2024-11-22 | 4.56 | 4.6 | 4.39 | 4.4 | -3.72% | 764,541 | 342,665,549 |
| 2024-11-21 | 4.55 | 4.58 | 4.51 | 4.57 | 0% | 550,528 | 250,337,048 |
| 2024-11-20 | 4.52 | 4.57 | 4.5 | 4.57 | +0.66% | 612,750 | 277,934,846 |
| 2024-11-19 | 4.58 | 4.62 | 4.45 | 4.54 | -1.52% | 972,975 | 440,546,877 |
| 2024-11-18 | 4.6 | 4.73 | 4.55 | 4.61 | +2.9% | 1,637,468 | 761,710,767 |
| 2024-11-15 | 4.51 | 4.57 | 4.48 | 4.48 | -1.1% | 613,360 | 277,872,016 |
| 2024-11-14 | 4.64 | 4.66 | 4.52 | 4.53 | -2.79% | 800,721 | 366,302,827 |
| 2024-11-13 | 4.59 | 4.67 | 4.57 | 4.66 | +1.3% | 684,775 | 317,458,163 |
| 2024-11-12 | 4.67 | 4.72 | 4.56 | 4.6 | -1.71% | 1,053,887 | 490,709,428 |
| 2024-11-11 | 4.76 | 4.77 | 4.62 | 4.68 | -2.3% | 1,175,565 | 549,099,575 |
| 2024-11-08 | 4.92 | 4.94 | 4.75 | 4.79 | -1.24% | 1,141,429 | 549,063,097 |
| 2024-11-07 | 4.68 | 4.9 | 4.65 | 4.85 | +2.97% | 1,745,473 | 838,803,463 |
| 2024-11-06 | 4.75 | 4.76 | 4.64 | 4.71 | -0.84% | 1,368,703 | 640,775,765 |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | +2.59% | 1,118,613 | 525,529,559 |
| 2024-11-04 | 4.7 | 4.73 | 4.56 | 4.63 | -1.07% | 1,109,352 | 512,132,869 |
| 2024-11-01 | 4.68 | 4.83 | 4.65 | 4.68 | -0.21% | 1,977,724 | 938,263,306 |
| 2024-10-31 | 4.51 | 4.75 | 4.49 | 4.69 | +3.76% | 2,057,730 | 961,879,194 |
| 2024-10-30 | 4.53 | 4.64 | 4.49 | 4.52 | -1.31% | 1,193,051 | 543,003,764 |
| 2024-10-29 | 4.69 | 4.73 | 4.55 | 4.58 | -3.17% | 1,960,716 | 903,661,474 |
| 2024-10-28 | 4.46 | 4.74 | 4.41 | 4.73 | +9.74% | 3,690,322 | 1,722,605,302 |
| 2024-10-25 | 4.21 | 4.34 | 4.2 | 4.31 | +2.38% | 1,144,999 | 490,040,599 |
| 2024-10-24 | 4.26 | 4.3 | 4.19 | 4.21 | -1.64% | 892,491 | 377,855,383 |
| 2024-10-23 | 4.24 | 4.31 | 4.23 | 4.28 | +0.71% | 1,006,229 | 430,398,470 |
| 2024-10-22 | 4.25 | 4.27 | 4.2 | 4.25 | -0.23% | 885,536 | 374,825,760 |
| 2024-10-21 | 4.35 | 4.35 | 4.24 | 4.26 | -1.39% | 1,241,807 | 530,127,786 |
| 2024-10-18 | 4.28 | 4.39 | 4.18 | 4.32 | +0.47% | 1,600,803 | 683,482,950 |
| 2024-10-17 | 4.43 | 4.44 | 4.3 | 4.3 | -2.49% | 923,007 | 402,334,253 |
| 2024-10-16 | 4.29 | 4.46 | 4.26 | 4.41 | +2.08% | 1,231,305 | 540,892,412 |
| 2024-10-15 | 4.4 | 4.45 | 4.31 | 4.32 | -2.26% | 1,057,682 | 463,221,576 |
| 2024-10-14 | 4.41 | 4.55 | 4.39 | 4.42 | +2.08% | 1,780,288 | 791,665,015 |
| 2024-10-11 | 4.47 | 4.55 | 4.28 | 4.33 | -2.7% | 1,644,702 | 724,982,071 |
| 2024-10-10 | 4.31 | 4.69 | 4.28 | 4.45 | +3.25% | 2,288,901 | 1,023,920,191 |
| 2024-10-09 | 4.64 | 4.65 | 4.28 | 4.31 | -9.45% | 2,402,489 | 1,065,688,371 |
| 2024-10-08 | 5.16 | 5.17 | 4.48 | 4.76 | +1.28% | 4,384,762 | 2,111,189,386 |
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：