股票概览
5.31
+2.91%
+0.15
5.13
开盘价
5.35
最高价
5.11
最低价
115,156
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.27
MA10 (10日均线)
5.21
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 | 5.13 | 5.35 | 5.11 | 5.31 | +2.91% | 115,156 | 60,078,597 |
| 2025-03-24 | 5.44 | 5.46 | 5.05 | 5.16 | -4.8% | 157,347 | 81,909,534 |
| 2025-03-21 | 5.41 | 5.52 | 5.36 | 5.42 | +0.56% | 159,586 | 86,841,673 |
| 2025-03-20 | 5.28 | 5.48 | 5.25 | 5.39 | +2.28% | 147,945 | 79,550,540 |
| 2025-03-19 | 5.3 | 5.32 | 5.24 | 5.27 | -1.31% | 88,152 | 46,422,103 |
| 2025-03-18 | 5.28 | 5.45 | 5.25 | 5.34 | +1.33% | 130,277 | 69,265,046 |
| 2025-03-17 | 5.28 | 5.31 | 5.23 | 5.27 | +0.38% | 107,716 | 56,776,061 |
| 2025-03-14 | 5.15 | 5.25 | 5.1 | 5.25 | +2.14% | 105,830 | 54,984,340 |
| 2025-03-13 | 5.16 | 5.2 | 5.06 | 5.14 | -0.77% | 71,607 | 36,585,258 |
| 2025-03-12 | 5.23 | 5.24 | 5.16 | 5.18 | -0.58% | 80,170 | 41,550,647 |
| 2025-03-11 | 5.13 | 5.24 | 5.08 | 5.21 | +0.77% | 76,683 | 39,756,483 |
| 2025-03-10 | 5.1 | 5.27 | 5.1 | 5.17 | +1.57% | 97,278 | 50,556,202 |
| 2025-03-07 | 5.13 | 5.21 | 5.07 | 5.09 | -0.78% | 99,684 | 51,275,625 |
| 2025-03-06 | 5.08 | 5.15 | 5.02 | 5.13 | +1.79% | 82,516 | 42,143,359 |
| 2025-03-05 | 5.13 | 5.13 | 4.94 | 5.04 | -1.37% | 92,626 | 46,338,815 |
| 2025-03-04 | 5.12 | 5.12 | 5.04 | 5.11 | +0.39% | 69,502 | 35,273,272 |
| 2025-03-03 | 5.06 | 5.19 | 5.04 | 5.09 | +1.19% | 89,169 | 45,658,762 |
| 2025-02-28 | 5.22 | 5.22 | 5.02 | 5.03 | -3.64% | 74,574 | 38,055,270 |
| 2025-02-27 | 5.28 | 5.36 | 5.13 | 5.22 | -1.32% | 84,859 | 44,380,804 |
| 2025-02-26 | 5.23 | 5.29 | 5.2 | 5.29 | +1.54% | 91,846 | 48,229,515 |
| 2025-02-25 | 5.2 | 5.26 | 5.15 | 5.21 | -0.38% | 70,872 | 36,908,518 |
| 2025-02-24 | 5.13 | 5.28 | 5.13 | 5.23 | +1.36% | 116,667 | 60,813,400 |
| 2025-02-21 | 5.2 | 5.23 | 5.12 | 5.16 | -0.96% | 68,751 | 35,484,325 |
| 2025-02-20 | 5.14 | 5.25 | 5.12 | 5.21 | +0.97% | 82,732 | 42,839,395 |
| 2025-02-19 | 5.14 | 5.2 | 5.11 | 5.16 | +0.19% | 76,537 | 39,402,132 |
| 2025-02-18 | 5.3 | 5.33 | 5.13 | 5.15 | -3.2% | 102,758 | 53,621,734 |
| 2025-02-17 | 5.09 | 5.34 | 5.08 | 5.32 | +4.31% | 175,973 | 92,550,867 |
| 2025-02-14 | 5.06 | 5.12 | 5.05 | 5.1 | +0.2% | 72,470 | 36,870,357 |
| 2025-02-13 | 5.12 | 5.15 | 5.08 | 5.09 | -0.78% | 77,858 | 39,807,729 |
| 2025-02-12 | 5.11 | 5.16 | 5.05 | 5.13 | 0% | 104,942 | 53,641,437 |
| 2025-02-11 | 5.22 | 5.23 | 5.08 | 5.13 | -1.91% | 100,532 | 51,441,880 |
| 2025-02-10 | 5.05 | 5.23 | 5 | 5.23 | +3.98% | 155,977 | 80,182,557 |
| 2025-02-07 | 4.97 | 5.06 | 4.96 | 5.03 | +0.8% | 154,694 | 77,586,459 |
| 2025-02-06 | 4.92 | 4.99 | 4.84 | 4.99 | +1.22% | 139,069 | 68,519,006 |
| 2025-02-05 | 4.92 | 4.99 | 4.83 | 4.93 | +0.41% | 216,450 | 106,529,301 |
| 2025-01-27 | 4.7 | 5.5 | 4.7 | 4.91 | +6.97% | 274,323 | 137,104,136 |
| 2025-01-24 | 4.55 | 4.61 | 4.5 | 4.59 | +0.44% | 54,678 | 24,918,323 |
| 2025-01-23 | 4.65 | 4.7 | 4.57 | 4.57 | +0.88% | 71,682 | 33,319,726 |
| 2025-01-22 | 4.58 | 4.58 | 4.49 | 4.53 | -1.52% | 44,877 | 20,298,004 |
| 2025-01-21 | 4.68 | 4.75 | 4.55 | 4.6 | -1.29% | 66,382 | 30,531,537 |
| 2025-01-20 | 4.62 | 4.7 | 4.54 | 4.66 | +1.08% | 58,265 | 27,045,895 |
| 2025-01-17 | 4.65 | 4.66 | 4.58 | 4.61 | -1.07% | 48,503 | 22,405,258 |
| 2025-01-16 | 4.64 | 4.76 | 4.61 | 4.66 | +0.43% | 65,180 | 30,584,369 |
| 2025-01-15 | 4.63 | 4.67 | 4.57 | 4.64 | +0.22% | 55,190 | 25,468,347 |
| 2025-01-14 | 4.43 | 4.64 | 4.43 | 4.63 | +4.99% | 73,029 | 33,297,297 |
| 2025-01-13 | 4.34 | 4.45 | 4.25 | 4.41 | +0.68% | 57,567 | 25,130,546 |
| 2025-01-10 | 4.56 | 4.59 | 4.37 | 4.38 | -3.74% | 61,416 | 27,453,163 |
| 2025-01-09 | 4.54 | 4.61 | 4.5 | 4.55 | 0% | 59,783 | 27,240,827 |
| 2025-01-08 | 4.54 | 4.6 | 4.39 | 4.55 | -0.87% | 90,141 | 40,721,919 |
| 2025-01-07 | 4.5 | 4.59 | 4.44 | 4.59 | +2% | 65,563 | 29,586,129 |
| 2025-01-06 | 4.51 | 4.56 | 4.32 | 4.5 | 0% | 72,630 | 32,369,469 |
| 2025-01-03 | 4.71 | 4.75 | 4.49 | 4.5 | -4.46% | 103,465 | 47,563,790 |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.71 | -1.67% | 81,840 | 38,936,850 |
| 2024-12-31 | 4.91 | 4.98 | 4.79 | 4.79 | -2.44% | 68,985 | 33,613,565 |
| 2024-12-30 | 5.01 | 5.02 | 4.87 | 4.91 | -2.58% | 67,246 | 33,017,836 |
| 2024-12-27 | 4.94 | 5.08 | 4.91 | 5.04 | +2.23% | 66,503 | 33,379,586 |
| 2024-12-26 | 4.94 | 5.02 | 4.92 | 4.93 | -0.2% | 62,841 | 31,219,884 |
| 2024-12-25 | 5.09 | 5.09 | 4.84 | 4.94 | -2.76% | 92,405 | 45,443,654 |
| 2024-12-24 | 5.07 | 5.16 | 4.99 | 5.08 | +0.2% | 93,185 | 47,160,867 |
| 2024-12-23 | 5.29 | 5.29 | 5.04 | 5.07 | -3.43% | 117,673 | 60,034,310 |
| 2024-12-20 | 5.27 | 5.36 | 5.21 | 5.25 | -0.38% | 86,358 | 45,613,003 |
| 2024-12-19 | 5.24 | 5.35 | 5.15 | 5.27 | -1.13% | 86,402 | 45,221,173 |
| 2024-12-18 | 5.34 | 5.44 | 5.22 | 5.33 | -0.19% | 116,338 | 62,302,914 |
| 2024-12-17 | 5.81 | 5.81 | 5.32 | 5.34 | -7.45% | 188,363 | 102,755,944 |
| 2024-12-16 | 5.72 | 5.86 | 5.71 | 5.77 | +0.35% | 91,848 | 53,296,920 |
| 2024-12-13 | 5.9 | 5.9 | 5.7 | 5.75 | -3.04% | 128,798 | 74,745,295 |
| 2024-12-12 | 5.91 | 5.94 | 5.81 | 5.93 | +0.34% | 107,634 | 63,207,668 |
| 2024-12-11 | 5.76 | 5.91 | 5.75 | 5.91 | +1.9% | 110,513 | 64,896,111 |
| 2024-12-10 | 5.96 | 6.05 | 5.78 | 5.8 | -0.51% | 138,026 | 81,392,112 |
| 2024-12-09 | 5.95 | 6 | 5.77 | 5.83 | -2.18% | 127,527 | 74,701,979 |
| 2024-12-06 | 5.77 | 5.97 | 5.75 | 5.96 | +3.29% | 151,963 | 89,463,041 |
| 2024-12-05 | 5.75 | 5.82 | 5.71 | 5.77 | 0% | 135,225 | 77,914,092 |
| 2024-12-04 | 5.89 | 6.05 | 5.73 | 5.77 | -2.04% | 171,831 | 101,351,154 |
| 2024-12-03 | 5.84 | 5.93 | 5.73 | 5.89 | +1.2% | 158,147 | 92,559,466 |
| 2024-12-02 | 5.74 | 5.85 | 5.68 | 5.82 | +2.46% | 144,389 | 83,578,240 |
| 2024-11-29 | 5.71 | 5.75 | 5.58 | 5.68 | -0.53% | 146,680 | 83,150,170 |
| 2024-11-28 | 5.57 | 5.82 | 5.55 | 5.71 | +2.33% | 190,091 | 108,865,660 |
| 2024-11-27 | 5.61 | 5.61 | 5.35 | 5.58 | -1.24% | 120,900 | 66,191,814 |
| 2024-11-26 | 5.62 | 5.71 | 5.53 | 5.65 | +0.36% | 154,009 | 86,881,511 |
| 2024-11-25 | 5.58 | 5.64 | 5.44 | 5.63 | +1.81% | 119,474 | 66,114,196 |
| 2024-11-22 | 5.67 | 5.78 | 5.51 | 5.53 | -2.81% | 139,484 | 79,085,116 |
| 2024-11-21 | 5.73 | 5.85 | 5.62 | 5.69 | -1.39% | 134,360 | 76,679,532 |
| 2024-11-20 | 5.6 | 5.82 | 5.54 | 5.77 | +2.3% | 208,652 | 118,503,862 |
| 2024-11-19 | 5.44 | 5.64 | 5.28 | 5.64 | +4.44% | 201,614 | 110,232,232 |
| 2024-11-18 | 5.38 | 5.63 | 5.29 | 5.4 | +1.89% | 198,619 | 108,889,858 |
| 2024-11-15 | 5.4 | 5.5 | 5.29 | 5.3 | -2.75% | 104,811 | 56,757,811 |
| 2024-11-14 | 5.58 | 5.85 | 5.42 | 5.45 | -2.68% | 163,861 | 91,638,769 |
| 2024-11-13 | 5.6 | 5.69 | 5.46 | 5.6 | -0.71% | 124,394 | 69,055,758 |
| 2024-11-12 | 5.75 | 5.83 | 5.57 | 5.64 | -2.25% | 147,324 | 84,194,321 |
| 2024-11-11 | 5.7 | 5.78 | 5.56 | 5.77 | +1.05% | 144,853 | 82,655,552 |
| 2024-11-08 | 5.84 | 5.95 | 5.68 | 5.71 | -1.89% | 224,112 | 129,125,410 |
| 2024-11-07 | 5.4 | 5.89 | 5.37 | 5.82 | +7.18% | 302,004 | 171,770,166 |
| 2024-11-06 | 5.39 | 5.52 | 5.32 | 5.43 | +1.5% | 175,003 | 95,122,203 |
| 2024-11-05 | 5.18 | 5.36 | 5.16 | 5.35 | +3.28% | 129,908 | 68,910,739 |
| 2024-11-04 | 5.13 | 5.18 | 5.07 | 5.18 | +0.78% | 90,840 | 46,629,286 |
| 2024-11-01 | 5.37 | 5.39 | 5.13 | 5.14 | -4.28% | 126,212 | 65,898,610 |
| 2024-10-31 | 5.36 | 5.49 | 5.34 | 5.37 | -0.56% | 150,421 | 81,249,504 |
| 2024-10-30 | 5.26 | 5.43 | 5.21 | 5.4 | +2.47% | 182,471 | 96,904,709 |
| 2024-10-29 | 5.53 | 5.56 | 5.24 | 5.27 | -5.22% | 198,321 | 106,597,827 |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.56 | +5.5% | 248,775 | 136,574,733 |
| 2024-10-25 | 5.12 | 5.28 | 5.1 | 5.27 | +2.13% | 134,515 | 70,051,968 |
| 2024-10-24 | 5.2 | 5.22 | 5.1 | 5.16 | -1.71% | 90,882 | 46,854,522 |
| 2024-10-23 | 5.23 | 5.38 | 5.16 | 5.25 | +1.35% | 163,782 | 86,202,103 |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | +2.57% | 120,488 | 61,621,637 |
| 2024-10-21 | 5.05 | 5.13 | 5 | 5.05 | +0.4% | 133,046 | 67,334,533 |
| 2024-10-18 | 4.83 | 5.13 | 4.79 | 5.03 | +3.71% | 140,931 | 69,575,722 |
| 2024-10-17 | 4.9 | 4.98 | 4.84 | 4.85 | -1.22% | 97,271 | 47,756,580 |
| 2024-10-16 | 4.87 | 4.96 | 4.78 | 4.91 | -0.2% | 76,132 | 37,324,554 |
| 2024-10-15 | 4.98 | 5.07 | 4.9 | 4.92 | -1.8% | 109,556 | 54,609,485 |
| 2024-10-14 | 4.89 | 5.03 | 4.86 | 5.01 | +2.87% | 117,369 | 58,256,262 |
| 2024-10-11 | 5.09 | 5.12 | 4.78 | 4.87 | -5.62% | 147,252 | 72,939,470 |
| 2024-10-10 | 5.1 | 5.33 | 4.95 | 5.16 | +1.78% | 191,462 | 98,634,976 |
| 2024-10-09 | 5.56 | 5.57 | 5.02 | 5.07 | -13.48% | 289,135 | 153,570,554 |
| 2024-10-08 | 6.16 | 6.16 | 5.46 | 5.86 | +14.01% | 456,733 | 263,667,245 |
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：