股票概览
5.18
+1.37%
+0.07
5.1
开盘价
5.18
最高价
5.09
最低价
148,463
成交量
数据更新至: 2025-03-25
技术指标
5.15
MA5 (5日均线)
5.17
MA10 (10日均线)
5.16
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 | 5.1 | 5.18 | 5.09 | 5.18 | +1.37% | 148,463 | 76,335,205 |
| 2025-03-24 | 5.12 | 5.14 | 5.06 | 5.11 | -0.39% | 208,021 | 106,101,345 |
| 2025-03-21 | 5.16 | 5.2 | 5.1 | 5.13 | -0.39% | 198,299 | 102,121,700 |
| 2025-03-20 | 5.15 | 5.2 | 5.14 | 5.15 | -0.19% | 181,951 | 93,983,012 |
| 2025-03-19 | 5.21 | 5.23 | 5.14 | 5.16 | -0.77% | 270,440 | 139,885,186 |
| 2025-03-18 | 5.24 | 5.26 | 5.2 | 5.2 | -0.76% | 244,201 | 127,595,277 |
| 2025-03-17 | 5.24 | 5.25 | 5.21 | 5.24 | +0.38% | 190,736 | 99,692,616 |
| 2025-03-14 | 5.12 | 5.22 | 5.11 | 5.22 | +1.75% | 274,438 | 142,101,114 |
| 2025-03-13 | 5.18 | 5.19 | 5.09 | 5.13 | -0.58% | 195,537 | 100,353,518 |
| 2025-03-12 | 5.18 | 5.19 | 5.15 | 5.16 | -0.39% | 147,518 | 76,183,121 |
| 2025-03-11 | 5.17 | 5.18 | 5.14 | 5.18 | -0.77% | 180,623 | 93,157,463 |
| 2025-03-10 | 5.23 | 5.24 | 5.14 | 5.22 | +0.77% | 240,109 | 124,503,026 |
| 2025-03-07 | 5.09 | 5.29 | 5.06 | 5.18 | +1.57% | 424,247 | 220,995,869 |
| 2025-03-06 | 5.09 | 5.11 | 5.05 | 5.1 | +0.39% | 133,810 | 68,070,330 |
| 2025-03-05 | 5.13 | 5.13 | 5.04 | 5.08 | -0.97% | 169,294 | 85,832,597 |
| 2025-03-04 | 5.1 | 5.15 | 5.08 | 5.13 | +0.59% | 118,611 | 60,729,714 |
| 2025-03-03 | 5.1 | 5.17 | 5.1 | 5.1 | -0.2% | 127,118 | 65,235,748 |
| 2025-02-28 | 5.16 | 5.21 | 5.09 | 5.11 | -1.54% | 161,696 | 83,049,401 |
| 2025-02-27 | 5.2 | 5.21 | 5.12 | 5.19 | -0.19% | 164,512 | 84,873,742 |
| 2025-02-26 | 5.14 | 5.2 | 5.13 | 5.2 | +1.56% | 167,276 | 86,481,144 |
| 2025-02-25 | 5.16 | 5.18 | 5.11 | 5.12 | -1.16% | 120,328 | 61,785,954 |
| 2025-02-24 | 5.17 | 5.21 | 5.15 | 5.18 | 0% | 164,321 | 85,080,537 |
| 2025-02-21 | 5.25 | 5.26 | 5.14 | 5.18 | -0.96% | 201,342 | 104,239,750 |
| 2025-02-20 | 5.29 | 5.33 | 5.22 | 5.23 | -0.95% | 217,838 | 114,675,435 |
| 2025-02-19 | 5.24 | 5.3 | 5.23 | 5.28 | 0% | 158,407 | 83,446,717 |
| 2025-02-18 | 5.39 | 5.39 | 5.26 | 5.28 | -2.4% | 176,261 | 93,747,425 |
| 2025-02-17 | 5.37 | 5.44 | 5.35 | 5.41 | +1.69% | 225,773 | 121,794,354 |
| 2025-02-14 | 5.31 | 5.39 | 5.29 | 5.32 | +0.19% | 177,050 | 94,376,284 |
| 2025-02-13 | 5.29 | 5.36 | 5.26 | 5.31 | +0.57% | 176,490 | 93,724,168 |
| 2025-02-12 | 5.25 | 5.28 | 5.22 | 5.28 | +0.76% | 131,081 | 68,832,674 |
| 2025-02-11 | 5.31 | 5.32 | 5.22 | 5.24 | -1.13% | 141,035 | 73,964,931 |
| 2025-02-10 | 5.2 | 5.32 | 5.2 | 5.3 | +1.92% | 238,029 | 125,387,258 |
| 2025-02-07 | 5.13 | 5.22 | 5.12 | 5.2 | +0.97% | 226,403 | 117,279,546 |
| 2025-02-06 | 5.11 | 5.15 | 5.03 | 5.15 | +0.78% | 176,392 | 89,932,205 |
| 2025-02-05 | 5.18 | 5.2 | 5.08 | 5.11 | -0.58% | 141,238 | 72,488,521 |
| 2025-01-27 | 5.15 | 5.22 | 5.1 | 5.14 | +0.98% | 176,309 | 91,244,481 |
| 2025-01-24 | 5.07 | 5.11 | 5.06 | 5.09 | +0.39% | 131,851 | 67,044,878 |
| 2025-01-23 | 5.12 | 5.16 | 5.07 | 5.07 | 0% | 120,680 | 61,806,115 |
| 2025-01-22 | 5.08 | 5.1 | 5.04 | 5.07 | -0.39% | 84,444 | 42,798,184 |
| 2025-01-21 | 5.15 | 5.18 | 5.08 | 5.09 | -1.17% | 107,347 | 54,767,001 |
| 2025-01-20 | 5.13 | 5.18 | 5.1 | 5.15 | +0.98% | 154,512 | 79,591,308 |
| 2025-01-17 | 5.1 | 5.12 | 5.05 | 5.1 | 0% | 132,607 | 67,552,628 |
| 2025-01-16 | 5.12 | 5.18 | 5.07 | 5.1 | +0.2% | 150,760 | 77,354,121 |
| 2025-01-15 | 5.15 | 5.15 | 5.07 | 5.09 | -0.59% | 118,887 | 60,641,061 |
| 2025-01-14 | 5.05 | 5.16 | 5.03 | 5.12 | +2.4% | 217,024 | 110,397,122 |
| 2025-01-13 | 4.96 | 5.01 | 4.88 | 5 | -0.4% | 163,043 | 80,763,114 |
| 2025-01-10 | 5.11 | 5.12 | 5.02 | 5.02 | -1.18% | 135,435 | 68,699,516 |
| 2025-01-09 | 5.11 | 5.13 | 5.03 | 5.08 | -0.78% | 167,922 | 85,259,851 |
| 2025-01-08 | 5.18 | 5.21 | 5.04 | 5.12 | -0.78% | 226,142 | 115,807,948 |
| 2025-01-07 | 5.31 | 5.32 | 5.06 | 5.16 | -1.53% | 254,133 | 130,807,086 |
| 2025-01-06 | 5.17 | 5.29 | 5.16 | 5.24 | +1.75% | 258,816 | 135,132,454 |
| 2025-01-03 | 5.28 | 5.31 | 5.14 | 5.15 | -2.09% | 237,213 | 123,692,510 |
| 2025-01-02 | 5.38 | 5.42 | 5.19 | 5.26 | -2.23% | 272,256 | 144,833,545 |
| 2024-12-31 | 5.62 | 5.67 | 5.38 | 5.38 | -3.93% | 283,971 | 156,382,626 |
| 2024-12-30 | 5.78 | 5.78 | 5.56 | 5.6 | -3.45% | 338,428 | 190,405,479 |
| 2024-12-27 | 5.75 | 5.85 | 5.7 | 5.8 | +1.05% | 233,729 | 135,423,739 |
| 2024-12-26 | 5.85 | 5.9 | 5.73 | 5.74 | -2.05% | 266,436 | 154,352,555 |
| 2024-12-25 | 6.07 | 6.09 | 5.73 | 5.86 | -3.46% | 423,777 | 249,244,325 |
| 2024-12-24 | 6.1 | 6.14 | 5.97 | 6.07 | -1.14% | 407,252 | 246,049,062 |
| 2024-12-23 | 6.2 | 6.32 | 6.06 | 6.14 | -6.12% | 890,322 | 548,185,835 |
| 2024-12-20 | 6.08 | 6.67 | 6.06 | 6.54 | +7.92% | 1,151,777 | 746,190,136 |
| 2024-12-19 | 6.18 | 6.22 | 5.88 | 6.06 | -1.78% | 481,030 | 289,489,798 |
| 2024-12-18 | 6.26 | 6.3 | 6.08 | 6.17 | -0.32% | 426,430 | 262,624,698 |
| 2024-12-17 | 6.01 | 6.26 | 5.97 | 6.19 | +3.51% | 667,939 | 408,600,106 |
| 2024-12-16 | 6.05 | 6.1 | 5.95 | 5.98 | -0.66% | 233,483 | 140,380,553 |
| 2024-12-13 | 6.12 | 6.13 | 5.98 | 6.02 | -2.27% | 398,270 | 240,627,306 |
| 2024-12-12 | 6.12 | 6.24 | 6.03 | 6.16 | +0.98% | 572,354 | 352,480,042 |
| 2024-12-11 | 5.8 | 6.12 | 5.8 | 6.1 | +4.99% | 513,816 | 308,859,699 |
| 2024-12-10 | 6 | 6.05 | 5.8 | 5.81 | -1.86% | 351,429 | 207,787,458 |
| 2024-12-09 | 5.8 | 5.95 | 5.8 | 5.92 | +1.89% | 352,218 | 207,956,734 |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.81 | +1.22% | 187,476 | 108,438,731 |
| 2024-12-05 | 5.73 | 5.77 | 5.68 | 5.74 | -0.35% | 153,961 | 88,091,350 |
| 2024-12-04 | 5.87 | 5.89 | 5.72 | 5.76 | -2.04% | 215,904 | 125,488,788 |
| 2024-12-03 | 5.89 | 5.93 | 5.78 | 5.88 | 0% | 264,121 | 154,785,834 |
| 2024-12-02 | 5.73 | 5.99 | 5.72 | 5.88 | +2.62% | 421,356 | 245,663,973 |
| 2024-11-29 | 5.62 | 5.82 | 5.62 | 5.73 | +2.14% | 363,699 | 209,037,798 |
| 2024-11-28 | 5.58 | 5.65 | 5.55 | 5.61 | +0.54% | 190,468 | 106,699,375 |
| 2024-11-27 | 5.58 | 5.59 | 5.42 | 5.58 | 0% | 235,463 | 129,458,871 |
| 2024-11-26 | 5.57 | 5.63 | 5.54 | 5.58 | +0.18% | 143,979 | 80,484,857 |
| 2024-11-25 | 5.55 | 5.62 | 5.49 | 5.57 | +0.72% | 177,864 | 98,467,981 |
| 2024-11-22 | 5.75 | 5.84 | 5.51 | 5.53 | -3.83% | 309,502 | 175,698,320 |
| 2024-11-21 | 5.77 | 5.78 | 5.68 | 5.75 | -0.35% | 210,384 | 120,407,532 |
| 2024-11-20 | 5.66 | 5.84 | 5.63 | 5.77 | +1.58% | 276,995 | 159,232,653 |
| 2024-11-19 | 5.6 | 5.69 | 5.5 | 5.68 | +1.79% | 296,447 | 165,948,269 |
| 2024-11-18 | 5.54 | 5.72 | 5.53 | 5.58 | +1.45% | 414,902 | 233,899,268 |
| 2024-11-15 | 5.58 | 5.68 | 5.5 | 5.5 | -2.31% | 263,678 | 147,193,354 |
| 2024-11-14 | 5.75 | 5.85 | 5.6 | 5.63 | -2.93% | 307,183 | 175,663,550 |
| 2024-11-13 | 5.89 | 5.94 | 5.72 | 5.8 | -1.86% | 363,453 | 210,922,104 |
| 2024-11-12 | 5.71 | 6.1 | 5.71 | 5.91 | +3.5% | 793,463 | 472,026,896 |
| 2024-11-11 | 5.73 | 5.78 | 5.6 | 5.71 | -0.35% | 340,042 | 192,637,896 |
| 2024-11-08 | 5.84 | 5.89 | 5.67 | 5.73 | -1.21% | 411,387 | 236,929,092 |
| 2024-11-07 | 5.62 | 5.82 | 5.61 | 5.8 | +2.65% | 348,205 | 199,958,748 |
| 2024-11-06 | 5.66 | 5.75 | 5.57 | 5.65 | -0.18% | 362,784 | 204,580,112 |
| 2024-11-05 | 5.58 | 5.68 | 5.54 | 5.66 | +1.43% | 315,504 | 177,298,679 |
| 2024-11-04 | 5.58 | 5.61 | 5.5 | 5.58 | +0.72% | 230,819 | 128,116,718 |
| 2024-11-01 | 5.48 | 5.62 | 5.36 | 5.54 | +0.91% | 390,237 | 214,685,045 |
| 2024-10-31 | 5.43 | 5.52 | 5.39 | 5.49 | +1.29% | 231,747 | 126,167,675 |
| 2024-10-30 | 5.42 | 5.5 | 5.35 | 5.42 | -0.55% | 199,007 | 108,064,428 |
| 2024-10-29 | 5.67 | 5.7 | 5.43 | 5.45 | -3.02% | 288,864 | 159,377,813 |
| 2024-10-28 | 5.49 | 5.63 | 5.47 | 5.62 | +2.55% | 302,276 | 167,936,925 |
| 2024-10-25 | 5.3 | 5.48 | 5.29 | 5.48 | +3.4% | 309,342 | 167,152,268 |
| 2024-10-24 | 5.31 | 5.37 | 5.28 | 5.3 | -0.38% | 167,129 | 88,893,471 |
| 2024-10-23 | 5.32 | 5.34 | 5.27 | 5.32 | +0.19% | 227,706 | 120,801,834 |
| 2024-10-22 | 5.19 | 5.31 | 5.18 | 5.31 | +2.31% | 278,367 | 146,019,623 |
| 2024-10-21 | 5.26 | 5.26 | 5.16 | 5.19 | -0.76% | 272,697 | 141,786,174 |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.23 | +1.75% | 371,573 | 193,157,631 |
| 2024-10-17 | 5.35 | 5.43 | 5.13 | 5.14 | -1.91% | 347,250 | 182,749,831 |
| 2024-10-16 | 5.09 | 5.36 | 5.06 | 5.24 | +2.14% | 336,671 | 175,678,933 |
| 2024-10-15 | 5.25 | 5.29 | 5.11 | 5.13 | -3.02% | 296,793 | 154,157,886 |
| 2024-10-14 | 5.25 | 5.29 | 5.13 | 5.29 | +1.34% | 238,480 | 124,649,245 |
| 2024-10-11 | 5.34 | 5.39 | 5.15 | 5.22 | -2.25% | 283,471 | 149,676,615 |
| 2024-10-10 | 5.35 | 5.53 | 5.23 | 5.34 | +0.38% | 304,048 | 163,348,309 |
| 2024-10-09 | 5.75 | 5.75 | 5.32 | 5.32 | -8.9% | 533,197 | 294,206,323 |
| 2024-10-08 | 6.32 | 6.32 | 5.6 | 5.84 | +1.39% | 813,103 | 481,848,836 |
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：