股票概览
5.07
-0.59%
-0.03
5.05
开盘价
5.11
最高价
5.02
最低价
9,676
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.29
MA10 (10日均线)
5.17
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 | 5.11 | 5.02 | 5.07 | -0.59% | 9,676 | 4,895,565 |
| 2025-03-24 | 5.31 | 5.33 | 4.93 | 5.1 | -4.14% | 43,891 | 22,463,658 |
| 2025-03-21 | 5.3 | 5.38 | 5.25 | 5.32 | -0.19% | 32,331 | 17,179,777 |
| 2025-03-20 | 5.29 | 5.36 | 5.24 | 5.33 | +0.57% | 22,256 | 11,809,252 |
| 2025-03-19 | 5.38 | 5.44 | 5.24 | 5.3 | -1.85% | 31,380 | 16,698,847 |
| 2025-03-18 | 5.35 | 5.41 | 5.29 | 5.4 | +0.93% | 28,600 | 15,301,252 |
| 2025-03-17 | 5.36 | 5.39 | 5.24 | 5.35 | -0.74% | 35,366 | 18,767,649 |
| 2025-03-14 | 5.36 | 5.48 | 5.31 | 5.39 | +1.13% | 45,522 | 24,521,759 |
| 2025-03-13 | 5.15 | 5.33 | 5.06 | 5.33 | +0.95% | 75,981 | 39,243,403 |
| 2025-03-12 | 5.16 | 5.3 | 5.14 | 5.28 | +2.13% | 26,354 | 13,732,810 |
| 2025-03-11 | 5.09 | 5.22 | 5.07 | 5.17 | +1.57% | 19,159 | 9,873,185 |
| 2025-03-10 | 5.05 | 5.11 | 5.02 | 5.09 | +0.79% | 15,248 | 7,748,902 |
| 2025-03-07 | 5.06 | 5.1 | 5.02 | 5.05 | -0.2% | 19,933 | 10,087,026 |
| 2025-03-06 | 5.11 | 5.14 | 5.04 | 5.06 | -0.98% | 25,481 | 12,958,778 |
| 2025-03-05 | 5.06 | 5.18 | 5.02 | 5.11 | +0.79% | 25,251 | 12,877,757 |
| 2025-03-04 | 5.1 | 5.18 | 5.06 | 5.07 | -0.78% | 30,786 | 15,683,267 |
| 2025-03-03 | 5.27 | 5.29 | 5.07 | 5.11 | -2.11% | 36,692 | 18,871,870 |
| 2025-02-28 | 4.91 | 5.48 | 4.91 | 5.22 | +6.31% | 97,638 | 50,667,029 |
| 2025-02-27 | 4.7 | 4.96 | 4.62 | 4.91 | +4.69% | 47,273 | 22,570,839 |
| 2025-02-26 | 4.72 | 4.74 | 4.66 | 4.69 | -0.21% | 21,179 | 9,936,982 |
| 2025-02-25 | 4.7 | 4.8 | 4.69 | 4.7 | -1.05% | 15,454 | 7,324,404 |
| 2025-02-24 | 4.68 | 4.8 | 4.62 | 4.75 | +1.06% | 29,412 | 13,810,974 |
| 2025-02-21 | 4.75 | 4.79 | 4.68 | 4.7 | -1.26% | 27,692 | 13,062,652 |
| 2025-02-20 | 4.69 | 4.84 | 4.66 | 4.76 | +1.71% | 27,535 | 13,075,428 |
| 2025-02-19 | 4.65 | 4.7 | 4.63 | 4.68 | +0.86% | 17,113 | 7,983,151 |
| 2025-02-18 | 4.73 | 4.76 | 4.64 | 4.64 | -1.69% | 24,492 | 11,478,641 |
| 2025-02-17 | 4.74 | 4.78 | 4.69 | 4.72 | -0.42% | 27,498 | 12,996,306 |
| 2025-02-14 | 4.85 | 4.9 | 4.71 | 4.74 | -2.47% | 26,865 | 12,869,634 |
| 2025-02-13 | 4.85 | 4.95 | 4.77 | 4.86 | -0.21% | 28,060 | 13,580,769 |
| 2025-02-12 | 4.72 | 4.95 | 4.72 | 4.87 | +2.1% | 40,442 | 19,645,366 |
| 2025-02-11 | 4.67 | 4.8 | 4.58 | 4.77 | +2.14% | 36,732 | 17,224,482 |
| 2025-02-10 | 4.75 | 4.78 | 4.64 | 4.67 | -1.06% | 33,809 | 15,857,430 |
| 2025-02-07 | 4.58 | 4.75 | 4.58 | 4.72 | +2.39% | 26,809 | 12,575,130 |
| 2025-02-06 | 4.57 | 4.62 | 4.53 | 4.61 | +0.88% | 17,464 | 8,015,312 |
| 2025-02-05 | 4.56 | 4.62 | 4.49 | 4.57 | +0.44% | 16,714 | 7,619,712 |
| 2025-01-27 | 4.41 | 4.76 | 4.41 | 4.55 | +2.25% | 23,530 | 10,704,043 |
| 2025-01-24 | 4.43 | 4.52 | 4.42 | 4.45 | +0.23% | 23,618 | 10,561,267 |
| 2025-01-23 | 4.59 | 4.64 | 4.43 | 4.44 | -3.48% | 29,260 | 13,346,136 |
| 2025-01-22 | 4.42 | 4.88 | 4.42 | 4.6 | +3.14% | 48,409 | 22,286,021 |
| 2025-01-21 | 4.5 | 4.53 | 4.43 | 4.46 | -0.89% | 13,620 | 6,085,318 |
| 2025-01-20 | 4.54 | 4.55 | 4.45 | 4.5 | +0.22% | 11,984 | 5,406,583 |
| 2025-01-17 | 4.58 | 4.58 | 4.47 | 4.49 | -1.97% | 16,075 | 7,246,156 |
| 2025-01-16 | 4.51 | 4.61 | 4.5 | 4.58 | +1.55% | 20,764 | 9,450,484 |
| 2025-01-15 | 4.55 | 4.59 | 4.44 | 4.51 | -0.88% | 17,017 | 7,659,076 |
| 2025-01-14 | 4.32 | 4.56 | 4.32 | 4.55 | +5.08% | 20,631 | 9,275,940 |
| 2025-01-13 | 4.33 | 4.39 | 4.2 | 4.33 | 0% | 12,751 | 5,483,144 |
| 2025-01-10 | 4.45 | 4.47 | 4.31 | 4.33 | -2.7% | 12,107 | 5,317,290 |
| 2025-01-09 | 4.47 | 4.53 | 4.43 | 4.45 | -1.11% | 11,494 | 5,154,130 |
| 2025-01-08 | 4.51 | 4.53 | 4.31 | 4.5 | 0% | 23,038 | 10,229,123 |
| 2025-01-07 | 4.36 | 4.52 | 4.33 | 4.5 | +3.45% | 15,146 | 6,695,437 |
| 2025-01-06 | 4.45 | 4.49 | 4.22 | 4.35 | -2.68% | 20,868 | 9,074,807 |
| 2025-01-03 | 4.78 | 4.8 | 4.44 | 4.47 | -6.49% | 27,028 | 12,476,656 |
| 2025-01-02 | 4.99 | 4.99 | 4.74 | 4.78 | -4.21% | 35,918 | 17,453,738 |
| 2024-12-31 | 5.02 | 5.11 | 4.94 | 4.99 | -0.8% | 30,680 | 15,320,910 |
| 2024-12-30 | 5.09 | 5.23 | 4.98 | 5.03 | +2.24% | 36,665 | 18,628,506 |
| 2024-12-27 | 4.69 | 4.96 | 4.65 | 4.92 | +5.58% | 32,335 | 15,641,139 |
| 2024-12-26 | 4.58 | 4.73 | 4.58 | 4.66 | +0.87% | 15,932 | 7,464,907 |
| 2024-12-25 | 4.75 | 4.8 | 4.52 | 4.62 | -3.55% | 27,872 | 12,882,243 |
| 2024-12-24 | 4.82 | 4.93 | 4.68 | 4.79 | +0.21% | 24,436 | 11,743,783 |
| 2024-12-23 | 5.39 | 5.39 | 4.74 | 4.78 | -10.49% | 60,862 | 30,171,980 |
| 2024-12-20 | 5.23 | 5.42 | 5.23 | 5.34 | +1.71% | 25,033 | 13,399,783 |
| 2024-12-19 | 5.22 | 5.33 | 5.18 | 5.25 | -1.32% | 23,787 | 12,475,912 |
| 2024-12-18 | 5.18 | 5.36 | 5.06 | 5.32 | +2.31% | 37,697 | 19,722,815 |
| 2024-12-17 | 5.71 | 5.77 | 5.18 | 5.2 | -9.88% | 55,012 | 29,879,809 |
| 2024-12-16 | 5.79 | 5.87 | 5.71 | 5.77 | -0.52% | 25,446 | 14,736,783 |
| 2024-12-13 | 6 | 6.01 | 5.79 | 5.8 | -3.33% | 34,544 | 20,331,050 |
| 2024-12-12 | 5.93 | 6.05 | 5.93 | 6 | +0.84% | 29,967 | 17,934,404 |
| 2024-12-11 | 5.78 | 5.99 | 5.78 | 5.95 | +2.59% | 43,878 | 25,886,763 |
| 2024-12-10 | 5.92 | 5.99 | 5.78 | 5.8 | -0.17% | 42,579 | 25,083,769 |
| 2024-12-09 | 5.78 | 5.97 | 5.75 | 5.81 | +0.52% | 48,290 | 28,331,609 |
| 2024-12-06 | 5.69 | 5.8 | 5.64 | 5.78 | +1.4% | 40,622 | 23,257,451 |
| 2024-12-05 | 5.51 | 5.71 | 5.5 | 5.7 | +3.07% | 57,979 | 32,696,854 |
| 2024-12-04 | 5.66 | 5.75 | 5.44 | 5.53 | -2.81% | 49,389 | 27,518,150 |
| 2024-12-03 | 5.7 | 5.74 | 5.62 | 5.69 | -0.18% | 40,769 | 23,149,835 |
| 2024-12-02 | 5.54 | 5.71 | 5.51 | 5.7 | +0.71% | 58,019 | 32,502,549 |
| 2024-11-29 | 5.45 | 5.77 | 5.33 | 5.66 | -7.97% | 100,744 | 56,390,943 |
| 2024-11-28 | 6.08 | 6.26 | 6.03 | 6.15 | +1.32% | 50,230 | 30,957,757 |
| 2024-11-27 | 6.48 | 6.48 | 5.87 | 6.07 | -6.18% | 84,105 | 50,958,135 |
| 2024-11-26 | 6.48 | 6.63 | 6.26 | 6.47 | +1.41% | 52,942 | 34,223,062 |
| 2024-11-25 | 6.04 | 6.44 | 6.02 | 6.38 | +5.8% | 64,395 | 40,323,715 |
| 2024-11-22 | 6.1 | 6.2 | 5.88 | 6.03 | -1.47% | 57,712 | 34,783,201 |
| 2024-11-21 | 5.98 | 6.38 | 5.98 | 6.12 | +2.34% | 38,615 | 23,794,538 |
| 2024-11-20 | 5.83 | 6.03 | 5.71 | 5.98 | +2.93% | 34,775 | 20,457,497 |
| 2024-11-19 | 5.58 | 5.92 | 5.53 | 5.81 | +3.01% | 45,743 | 25,916,746 |
| 2024-11-18 | 5.96 | 6.06 | 5.51 | 5.64 | -6.31% | 55,893 | 32,124,838 |
| 2024-11-15 | 6.2 | 6.28 | 5.95 | 6.02 | -4.29% | 56,174 | 34,332,348 |
| 2024-11-14 | 6.6 | 6.73 | 6.29 | 6.29 | -2.02% | 57,397 | 37,384,743 |
| 2024-11-13 | 6.33 | 6.44 | 6.16 | 6.42 | +0.31% | 54,715 | 34,526,059 |
| 2024-11-12 | 6.5 | 6.73 | 6.22 | 6.4 | -1.39% | 75,568 | 49,269,081 |
| 2024-11-11 | 6.15 | 6.76 | 6.15 | 6.49 | +5.02% | 74,215 | 47,610,250 |
| 2024-11-08 | 6.01 | 6.36 | 5.83 | 6.18 | +4.39% | 72,169 | 43,862,173 |
| 2024-11-07 | 5.64 | 5.98 | 5.59 | 5.92 | +2.96% | 53,729 | 31,262,770 |
| 2024-11-06 | 5.68 | 5.98 | 5.68 | 5.75 | +2.68% | 66,797 | 38,867,503 |
| 2024-11-05 | 5.45 | 5.65 | 5.43 | 5.6 | +3.13% | 51,430 | 28,618,746 |
| 2024-11-04 | 5.46 | 5.67 | 5.33 | 5.43 | -2.51% | 54,318 | 29,785,750 |
| 2024-11-01 | 5.96 | 6.38 | 5.5 | 5.57 | -8.69% | 98,812 | 57,791,889 |
| 2024-10-31 | 6.08 | 6.69 | 5.89 | 6.1 | -0.97% | 116,590 | 73,951,539 |
| 2024-10-30 | 5.63 | 6.38 | 5.45 | 6.16 | +9.8% | 114,543 | 68,388,536 |
| 2024-10-29 | 5.63 | 6.05 | 5.36 | 5.61 | +7.88% | 106,497 | 60,337,344 |
| 2024-10-28 | 5.08 | 5.28 | 5 | 5.2 | +2.97% | 40,974 | 21,130,727 |
| 2024-10-25 | 4.88 | 5.1 | 4.88 | 5.05 | +2.23% | 39,217 | 19,675,551 |
| 2024-10-24 | 4.94 | 5.04 | 4.85 | 4.94 | -2.56% | 50,911 | 25,167,767 |
| 2024-10-23 | 5.15 | 5.42 | 5.06 | 5.07 | -1.36% | 60,043 | 31,359,592 |
| 2024-10-22 | 4.84 | 5.16 | 4.73 | 5.14 | +5.54% | 56,828 | 28,518,312 |
| 2024-10-21 | 4.66 | 4.88 | 4.66 | 4.87 | +4.51% | 38,733 | 18,429,321 |
| 2024-10-18 | 4.57 | 4.73 | 4.52 | 4.66 | +1.75% | 29,412 | 13,633,546 |
| 2024-10-17 | 4.71 | 4.77 | 4.56 | 4.58 | -2.76% | 26,292 | 12,240,082 |
| 2024-10-16 | 4.63 | 4.74 | 4.55 | 4.71 | +1.29% | 26,152 | 12,175,385 |
| 2024-10-15 | 4.56 | 4.85 | 4.54 | 4.65 | +1.31% | 43,564 | 20,427,087 |
| 2024-10-14 | 4.53 | 4.6 | 4.46 | 4.59 | +3.15% | 26,561 | 12,071,488 |
| 2024-10-11 | 4.71 | 4.73 | 4.39 | 4.45 | -4.71% | 34,439 | 15,660,398 |
| 2024-10-10 | 4.67 | 4.81 | 4.61 | 4.67 | +1.3% | 37,266 | 17,552,131 |
| 2024-10-09 | 5.02 | 5.08 | 4.57 | 4.61 | -12.85% | 71,829 | 34,708,938 |
| 2024-10-08 | 5.35 | 5.47 | 4.85 | 5.29 | +12.08% | 114,202 | 59,108,157 |
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：