股票概览
5.02
+0.2%
+0.01
5.05
开盘价
5.06
最高价
4.83
最低价
71,266
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.27
MA10 (10日均线)
5.24
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 | 5.05 | 5.06 | 4.83 | 5.02 | +0.2% | 71,266 | 35,183,434 |
| 2025-03-24 | 5.3 | 5.34 | 4.92 | 5.01 | -5.47% | 145,195 | 73,933,959 |
| 2025-03-21 | 5.4 | 5.45 | 5.26 | 5.3 | -1.85% | 72,059 | 38,337,209 |
| 2025-03-20 | 5.37 | 5.46 | 5.35 | 5.4 | +0.37% | 74,401 | 40,204,253 |
| 2025-03-19 | 5.39 | 5.44 | 5.36 | 5.38 | -0.55% | 66,008 | 35,585,788 |
| 2025-03-18 | 5.43 | 5.44 | 5.33 | 5.41 | +0.56% | 73,089 | 39,356,844 |
| 2025-03-17 | 5.34 | 5.48 | 5.29 | 5.38 | +1.32% | 127,023 | 68,273,062 |
| 2025-03-14 | 5.2 | 5.31 | 5.14 | 5.31 | +2.12% | 89,740 | 47,080,003 |
| 2025-03-13 | 5.35 | 5.37 | 5.13 | 5.2 | -2.26% | 87,815 | 45,882,891 |
| 2025-03-12 | 5.34 | 5.44 | 5.3 | 5.32 | -0.19% | 107,720 | 57,671,046 |
| 2025-03-11 | 5.23 | 5.42 | 5.11 | 5.33 | +2.3% | 156,736 | 83,251,286 |
| 2025-03-10 | 5.17 | 5.26 | 5.15 | 5.21 | +1.96% | 100,841 | 52,623,863 |
| 2025-03-07 | 5.22 | 5.23 | 5.1 | 5.11 | -1.73% | 67,005 | 34,560,312 |
| 2025-03-06 | 5.13 | 5.21 | 5.07 | 5.2 | +1.17% | 103,163 | 53,254,833 |
| 2025-03-05 | 5.26 | 5.28 | 5.05 | 5.14 | -2.47% | 104,159 | 53,289,221 |
| 2025-03-04 | 5.17 | 5.28 | 5.16 | 5.27 | +0.96% | 69,901 | 36,554,850 |
| 2025-03-03 | 5.13 | 5.3 | 5.11 | 5.22 | +2.55% | 126,337 | 66,291,592 |
| 2025-02-28 | 5.2 | 5.2 | 5.08 | 5.09 | -1.74% | 82,254 | 42,286,035 |
| 2025-02-27 | 5.3 | 5.35 | 5.09 | 5.18 | -1.71% | 124,573 | 64,760,563 |
| 2025-02-26 | 5.23 | 5.32 | 5.22 | 5.27 | +0.96% | 82,272 | 43,242,674 |
| 2025-02-25 | 5.22 | 5.34 | 5.14 | 5.22 | -0.19% | 97,159 | 51,026,228 |
| 2025-02-24 | 5.23 | 5.32 | 5.18 | 5.23 | +0.19% | 103,681 | 54,478,178 |
| 2025-02-21 | 5.29 | 5.32 | 5.13 | 5.22 | -1.14% | 91,391 | 47,429,740 |
| 2025-02-20 | 5.27 | 5.35 | 5.23 | 5.28 | +0.19% | 83,015 | 43,917,685 |
| 2025-02-19 | 5.24 | 5.28 | 5.19 | 5.27 | +0.57% | 81,776 | 42,849,903 |
| 2025-02-18 | 5.47 | 5.51 | 5.22 | 5.24 | -4.2% | 108,381 | 57,987,671 |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.47 | +2.05% | 93,789 | 51,155,747 |
| 2025-02-14 | 5.42 | 5.54 | 5.33 | 5.36 | -1.65% | 104,654 | 56,580,174 |
| 2025-02-13 | 5.51 | 5.53 | 5.44 | 5.45 | -1.09% | 79,611 | 43,642,605 |
| 2025-02-12 | 5.53 | 5.55 | 5.44 | 5.51 | -0.54% | 94,739 | 51,998,891 |
| 2025-02-11 | 5.68 | 5.7 | 5.52 | 5.54 | -2.46% | 86,852 | 48,186,579 |
| 2025-02-10 | 5.55 | 5.68 | 5.53 | 5.68 | +3.09% | 112,816 | 63,069,702 |
| 2025-02-07 | 5.4 | 5.57 | 5.38 | 5.51 | +1.85% | 140,669 | 77,420,411 |
| 2025-02-06 | 5.33 | 5.41 | 5.24 | 5.41 | +0.74% | 95,558 | 51,118,636 |
| 2025-02-05 | 5.35 | 5.41 | 5.32 | 5.37 | +0.94% | 73,131 | 39,246,358 |
| 2025-01-27 | 5.34 | 5.45 | 5.27 | 5.32 | -0.19% | 74,360 | 39,933,407 |
| 2025-01-24 | 5.3 | 5.36 | 5.19 | 5.33 | +1.33% | 86,649 | 45,759,253 |
| 2025-01-23 | 5.36 | 5.4 | 5.26 | 5.26 | +0.19% | 85,620 | 45,706,508 |
| 2025-01-22 | 5.35 | 5.44 | 5.21 | 5.25 | -1.87% | 81,990 | 43,452,398 |
| 2025-01-21 | 5.62 | 5.68 | 5.28 | 5.35 | -1.29% | 152,165 | 82,098,280 |
| 2025-01-20 | 5.37 | 5.45 | 5.2 | 5.42 | +1.5% | 95,242 | 51,241,997 |
| 2025-01-17 | 5.3 | 5.37 | 5.2 | 5.34 | +0.56% | 79,433 | 42,039,419 |
| 2025-01-16 | 5.35 | 5.42 | 5.23 | 5.31 | -0.38% | 119,950 | 63,934,371 |
| 2025-01-15 | 5.26 | 5.55 | 5.2 | 5.33 | +1.33% | 179,500 | 96,474,185 |
| 2025-01-14 | 4.93 | 5.37 | 4.91 | 5.26 | +6.69% | 163,325 | 84,569,060 |
| 2025-01-13 | 4.85 | 4.95 | 4.75 | 4.93 | -0.8% | 122,997 | 59,699,389 |
| 2025-01-10 | 5.1 | 5.18 | 4.97 | 4.97 | -3.31% | 86,062 | 43,756,345 |
| 2025-01-09 | 5.2 | 5.26 | 5.11 | 5.14 | -1.91% | 88,537 | 45,903,575 |
| 2025-01-08 | 5.21 | 5.37 | 5.06 | 5.24 | +0.58% | 150,538 | 78,749,406 |
| 2025-01-07 | 5.01 | 5.27 | 5.01 | 5.21 | +1.76% | 169,275 | 86,813,308 |
| 2025-01-06 | 5.61 | 5.61 | 5.12 | 5.12 | -10.02% | 210,173 | 109,333,641 |
| 2025-01-03 | 5.91 | 5.95 | 5.6 | 5.69 | -4.53% | 266,178 | 151,793,368 |
| 2025-01-02 | 5.63 | 6.15 | 5.6 | 5.96 | +6.62% | 412,028 | 245,796,525 |
| 2024-12-31 | 5.62 | 5.75 | 5.53 | 5.59 | +0.36% | 142,074 | 80,172,926 |
| 2024-12-30 | 5.73 | 5.83 | 5.56 | 5.57 | -1.94% | 236,870 | 135,164,147 |
| 2024-12-27 | 5.38 | 5.92 | 5.31 | 5.68 | +5.58% | 299,003 | 171,367,433 |
| 2024-12-26 | 5.38 | 5.48 | 5.32 | 5.38 | +0.37% | 85,022 | 45,938,364 |
| 2024-12-25 | 5.66 | 5.73 | 5.25 | 5.36 | -4.96% | 125,262 | 67,637,154 |
| 2024-12-24 | 5.7 | 5.78 | 5.44 | 5.64 | -1.57% | 162,809 | 90,560,993 |
| 2024-12-23 | 6.22 | 6.22 | 5.7 | 5.73 | -6.98% | 169,985 | 99,809,323 |
| 2024-12-20 | 6.18 | 6.26 | 6.11 | 6.16 | -0.16% | 118,488 | 73,256,993 |
| 2024-12-19 | 6.1 | 6.22 | 6.02 | 6.17 | -0.48% | 130,449 | 79,710,226 |
| 2024-12-18 | 6.23 | 6.28 | 6.05 | 6.2 | -0.48% | 151,155 | 93,271,014 |
| 2024-12-17 | 6.72 | 6.81 | 6.2 | 6.23 | -6.46% | 272,563 | 175,487,026 |
| 2024-12-16 | 6.64 | 6.85 | 6.57 | 6.66 | +1.52% | 297,041 | 199,412,796 |
| 2024-12-13 | 6.79 | 6.88 | 6.55 | 6.56 | -2.09% | 317,917 | 213,731,436 |
| 2024-12-12 | 6.61 | 7.05 | 6.54 | 6.7 | +2.92% | 435,159 | 293,861,384 |
| 2024-12-11 | 6.58 | 6.78 | 6.4 | 6.51 | -2.54% | 411,856 | 270,676,193 |
| 2024-12-10 | 7.21 | 7.21 | 6.55 | 6.68 | +1.98% | 609,252 | 412,216,278 |
| 2024-12-09 | 6.13 | 6.55 | 6.11 | 6.55 | +10.08% | 88,140 | 57,023,864 |
| 2024-12-06 | 5.85 | 6.04 | 5.79 | 5.95 | +1.36% | 195,182 | 115,818,350 |
| 2024-12-05 | 5.78 | 5.87 | 5.71 | 5.87 | +1.73% | 119,743 | 69,466,456 |
| 2024-12-04 | 5.9 | 5.93 | 5.72 | 5.77 | -3.03% | 160,544 | 93,251,955 |
| 2024-12-03 | 6.09 | 6.14 | 5.9 | 5.95 | -2.46% | 220,550 | 131,813,157 |
| 2024-12-02 | 5.93 | 6.15 | 5.93 | 6.1 | +3.21% | 329,256 | 199,250,470 |
| 2024-11-29 | 5.96 | 6.18 | 5.9 | 5.91 | -0.51% | 386,338 | 231,850,215 |
| 2024-11-28 | 6.13 | 6.58 | 5.92 | 5.94 | -7.76% | 565,564 | 348,270,617 |
| 2024-11-27 | 6.1 | 6.77 | 5.7 | 6.44 | +4.72% | 863,982 | 552,257,899 |
| 2024-11-26 | 5.98 | 6.15 | 5.68 | 6.15 | +10.02% | 479,593 | 288,949,905 |
| 2024-11-25 | 5.27 | 5.59 | 5.12 | 5.59 | +10.04% | 150,901 | 81,293,674 |
| 2024-11-22 | 5.35 | 5.35 | 5.03 | 5.08 | -4.33% | 102,982 | 53,315,654 |
| 2024-11-21 | 5.33 | 5.39 | 5.21 | 5.31 | -0.93% | 93,755 | 49,502,273 |
| 2024-11-20 | 5.3 | 5.45 | 5.22 | 5.36 | +2.1% | 128,227 | 68,565,694 |
| 2024-11-19 | 5.21 | 5.25 | 5.02 | 5.25 | +1.74% | 108,847 | 56,137,647 |
| 2024-11-18 | 5.45 | 5.49 | 5.12 | 5.16 | -3.91% | 146,280 | 76,877,177 |
| 2024-11-15 | 5.58 | 5.62 | 5.37 | 5.37 | -3.07% | 129,659 | 70,974,654 |
| 2024-11-14 | 5.69 | 5.73 | 5.5 | 5.54 | -3.32% | 113,538 | 63,738,054 |
| 2024-11-13 | 5.82 | 5.89 | 5.52 | 5.73 | -2.22% | 182,915 | 103,783,400 |
| 2024-11-12 | 5.91 | 6.09 | 5.8 | 5.86 | -1.01% | 228,419 | 136,024,704 |
| 2024-11-11 | 5.91 | 5.95 | 5.68 | 5.92 | -0.84% | 230,949 | 134,615,126 |
| 2024-11-08 | 5.7 | 6.05 | 5.7 | 5.97 | +4.92% | 322,614 | 190,507,204 |
| 2024-11-07 | 5.61 | 5.73 | 5.52 | 5.69 | +1.25% | 192,863 | 108,896,614 |
| 2024-11-06 | 5.73 | 5.85 | 5.55 | 5.62 | -1.4% | 288,016 | 163,942,690 |
| 2024-11-05 | 5.63 | 5.78 | 5.59 | 5.7 | +1.24% | 277,014 | 157,044,096 |
| 2024-11-04 | 5.72 | 5.95 | 5.56 | 5.63 | -2.43% | 418,028 | 239,036,020 |
| 2024-11-01 | 6.07 | 6.69 | 5.69 | 5.77 | -6.94% | 738,412 | 447,206,634 |
| 2024-10-31 | 6.2 | 6.2 | 5.86 | 6.2 | +9.93% | 766,804 | 466,305,952 |
| 2024-10-30 | 5.05 | 5.64 | 5.05 | 5.64 | +9.94% | 254,416 | 137,469,878 |
| 2024-10-29 | 5.34 | 5.45 | 5.12 | 5.13 | +3.64% | 755,030 | 399,961,411 |
| 2024-10-28 | 4.56 | 4.95 | 4.56 | 4.95 | +10% | 324,376 | 156,915,269 |
| 2024-10-25 | 4.33 | 4.51 | 4.31 | 4.5 | +3.21% | 222,409 | 98,843,883 |
| 2024-10-24 | 4.23 | 4.42 | 4.23 | 4.36 | +2.11% | 251,323 | 109,317,042 |
| 2024-10-23 | 4.27 | 4.39 | 4.19 | 4.27 | 0% | 230,468 | 98,726,380 |
| 2024-10-22 | 4.05 | 4.36 | 4.04 | 4.27 | +5.69% | 280,060 | 118,140,703 |
| 2024-10-21 | 4.07 | 4.08 | 3.97 | 4.04 | -0.98% | 166,268 | 67,033,012 |
| 2024-10-18 | 4 | 4.12 | 4 | 4.08 | +0.25% | 235,979 | 95,804,570 |
| 2024-10-17 | 4.18 | 4.32 | 4.04 | 4.07 | -2.16% | 182,237 | 75,759,863 |
| 2024-10-16 | 4.11 | 4.28 | 4.08 | 4.16 | +2.72% | 192,990 | 80,810,922 |
| 2024-10-15 | 4.1 | 4.18 | 4.04 | 4.05 | -0.98% | 128,226 | 52,736,455 |
| 2024-10-14 | 4.07 | 4.1 | 3.99 | 4.09 | +2.25% | 139,952 | 56,764,235 |
| 2024-10-11 | 4.08 | 4.18 | 3.97 | 4 | -1.96% | 198,998 | 80,757,822 |
| 2024-10-10 | 4.04 | 4.27 | 4.03 | 4.08 | -1.21% | 244,142 | 101,636,720 |
| 2024-10-09 | 4.57 | 4.58 | 4.13 | 4.13 | -10.02% | 293,897 | 126,501,306 |
| 2024-10-08 | 4.84 | 4.84 | 4.23 | 4.59 | +4.32% | 505,205 | 231,145,837 |
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：