股票概览
5.17
+0.39%
+0.02
5.15
开盘价
5.22
最高价
5.01
最低价
159,264
成交量
数据更新至: 2025-03-25
技术指标
5.29
MA5 (5日均线)
5.39
MA10 (10日均线)
5.43
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 | 5.15 | 5.22 | 5.01 | 5.17 | +0.39% | 159,264 | 81,403,935 |
| 2025-03-24 | 5.46 | 5.47 | 5.04 | 5.15 | -5.68% | 379,964 | 198,982,910 |
| 2025-03-21 | 5.3 | 5.54 | 5.26 | 5.46 | +2.25% | 462,102 | 250,883,087 |
| 2025-03-20 | 5.38 | 5.42 | 5.33 | 5.34 | -0.19% | 131,037 | 70,397,151 |
| 2025-03-19 | 5.43 | 5.44 | 5.33 | 5.35 | -1.83% | 176,659 | 94,883,732 |
| 2025-03-18 | 5.49 | 5.52 | 5.43 | 5.45 | -0.18% | 149,213 | 81,624,710 |
| 2025-03-17 | 5.51 | 5.55 | 5.46 | 5.46 | -0.91% | 139,801 | 76,705,270 |
| 2025-03-14 | 5.45 | 5.52 | 5.39 | 5.51 | +1.1% | 191,647 | 105,110,011 |
| 2025-03-13 | 5.49 | 5.54 | 5.38 | 5.45 | -1.09% | 236,729 | 128,964,820 |
| 2025-03-12 | 5.52 | 5.57 | 5.5 | 5.51 | -0.18% | 206,607 | 114,313,308 |
| 2025-03-11 | 5.41 | 5.53 | 5.38 | 5.52 | +0.36% | 205,172 | 111,970,583 |
| 2025-03-10 | 5.58 | 5.62 | 5.48 | 5.5 | -1.08% | 227,565 | 125,750,027 |
| 2025-03-07 | 5.51 | 5.64 | 5.48 | 5.56 | +0.36% | 408,245 | 226,931,472 |
| 2025-03-06 | 5.46 | 5.57 | 5.43 | 5.54 | +1.65% | 306,248 | 168,782,266 |
| 2025-03-05 | 5.42 | 5.51 | 5.32 | 5.45 | +0.37% | 248,893 | 134,543,819 |
| 2025-03-04 | 5.36 | 5.44 | 5.34 | 5.43 | +0.56% | 202,576 | 109,144,124 |
| 2025-03-03 | 5.28 | 5.55 | 5.28 | 5.4 | +2.27% | 306,780 | 167,077,463 |
| 2025-02-28 | 5.5 | 5.53 | 5.26 | 5.28 | -5.04% | 326,810 | 175,988,093 |
| 2025-02-27 | 5.59 | 5.64 | 5.48 | 5.56 | -0.71% | 326,077 | 181,243,622 |
| 2025-02-26 | 5.54 | 5.66 | 5.54 | 5.6 | +1.45% | 311,001 | 174,081,306 |
| 2025-02-25 | 5.46 | 5.6 | 5.42 | 5.52 | -0.18% | 313,336 | 173,359,381 |
| 2025-02-24 | 5.59 | 5.63 | 5.49 | 5.53 | -1.78% | 402,411 | 222,842,184 |
| 2025-02-21 | 5.64 | 5.69 | 5.55 | 5.63 | 0% | 484,093 | 271,722,675 |
| 2025-02-20 | 5.74 | 5.76 | 5.61 | 5.63 | -2.6% | 409,805 | 232,286,633 |
| 2025-02-19 | 5.6 | 5.78 | 5.52 | 5.78 | +1.58% | 517,667 | 293,228,472 |
| 2025-02-18 | 5.8 | 6 | 5.65 | 5.69 | -3.23% | 580,884 | 339,776,410 |
| 2025-02-17 | 6.18 | 6.28 | 5.86 | 5.88 | -3.13% | 756,994 | 452,590,787 |
| 2025-02-14 | 5.95 | 6.1 | 5.76 | 6.07 | +1.68% | 938,415 | 559,386,933 |
| 2025-02-13 | 5.9 | 6.03 | 5.71 | 5.97 | 0% | 864,394 | 507,545,111 |
| 2025-02-12 | 5.76 | 6.06 | 5.7 | 5.97 | +1.53% | 869,666 | 516,285,207 |
| 2025-02-11 | 6 | 6.12 | 5.8 | 5.88 | -6.67% | 1,231,233 | 731,948,644 |
| 2025-02-10 | 6.15 | 6.54 | 5.86 | 6.3 | +12.7% | 2,033,226 | 1,236,325,792 |
| 2025-02-07 | 5.02 | 5.59 | 5.01 | 5.59 | +19.96% | 615,672 | 336,256,293 |
| 2025-02-06 | 4.56 | 4.69 | 4.5 | 4.66 | +2.19% | 155,775 | 71,502,212 |
| 2025-02-05 | 4.53 | 4.61 | 4.5 | 4.56 | +2.01% | 88,209 | 40,246,373 |
| 2025-01-27 | 4.54 | 4.66 | 4.47 | 4.47 | -1.32% | 101,090 | 46,183,649 |
| 2025-01-24 | 4.49 | 4.55 | 4.45 | 4.53 | +0.44% | 99,566 | 44,793,337 |
| 2025-01-23 | 4.55 | 4.69 | 4.51 | 4.51 | +0.45% | 149,971 | 68,727,527 |
| 2025-01-22 | 4.53 | 4.56 | 4.42 | 4.49 | -3.23% | 160,836 | 72,030,124 |
| 2025-01-21 | 4.78 | 4.8 | 4.62 | 4.64 | -2.52% | 101,639 | 47,496,797 |
| 2025-01-20 | 4.76 | 4.88 | 4.72 | 4.76 | +1.28% | 135,177 | 64,693,839 |
| 2025-01-17 | 4.65 | 4.77 | 4.62 | 4.7 | 0% | 105,955 | 49,662,738 |
| 2025-01-16 | 4.67 | 4.76 | 4.64 | 4.7 | +1.29% | 80,071 | 37,633,995 |
| 2025-01-15 | 4.71 | 4.74 | 4.62 | 4.64 | -1.28% | 66,051 | 30,730,451 |
| 2025-01-14 | 4.52 | 4.72 | 4.48 | 4.7 | +5.15% | 122,681 | 56,738,111 |
| 2025-01-13 | 4.4 | 4.5 | 4.31 | 4.47 | +0.68% | 89,842 | 39,695,786 |
| 2025-01-10 | 4.61 | 4.65 | 4.44 | 4.44 | -3.69% | 87,840 | 39,859,837 |
| 2025-01-09 | 4.57 | 4.64 | 4.52 | 4.61 | +0.66% | 82,756 | 38,169,782 |
| 2025-01-08 | 4.66 | 4.67 | 4.44 | 4.58 | -1.72% | 144,558 | 65,670,632 |
| 2025-01-07 | 4.56 | 4.66 | 4.49 | 4.66 | +2.64% | 130,767 | 59,871,232 |
| 2025-01-06 | 4.52 | 4.59 | 4.36 | 4.54 | +0.67% | 106,662 | 48,016,219 |
| 2025-01-03 | 4.72 | 4.74 | 4.5 | 4.51 | -4.04% | 128,228 | 59,225,444 |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.7 | -2.49% | 106,040 | 50,669,187 |
| 2024-12-31 | 4.96 | 5.04 | 4.8 | 4.82 | -3.41% | 163,614 | 79,937,188 |
| 2024-12-30 | 4.96 | 5.16 | 4.87 | 4.99 | -0.8% | 154,676 | 77,003,072 |
| 2024-12-27 | 4.94 | 5.15 | 4.91 | 5.03 | +2.03% | 136,138 | 68,704,146 |
| 2024-12-26 | 4.92 | 5 | 4.9 | 4.93 | +0.61% | 78,699 | 38,996,768 |
| 2024-12-25 | 5.05 | 5.07 | 4.85 | 4.9 | -2.78% | 117,740 | 57,808,228 |
| 2024-12-24 | 5.07 | 5.11 | 4.98 | 5.04 | +0.4% | 104,944 | 52,873,668 |
| 2024-12-23 | 5.23 | 5.25 | 4.99 | 5.02 | -4.02% | 179,564 | 91,575,226 |
| 2024-12-20 | 5.26 | 5.32 | 5.21 | 5.23 | -0.38% | 121,662 | 64,020,679 |
| 2024-12-19 | 5.16 | 5.27 | 5.12 | 5.25 | +0.77% | 115,521 | 59,959,815 |
| 2024-12-18 | 5.29 | 5.34 | 5.14 | 5.21 | -0.76% | 131,575 | 68,750,561 |
| 2024-12-17 | 5.54 | 5.57 | 5.23 | 5.25 | -5.41% | 252,570 | 135,112,520 |
| 2024-12-16 | 5.61 | 5.65 | 5.52 | 5.55 | -0.72% | 135,990 | 75,680,102 |
| 2024-12-13 | 5.78 | 5.8 | 5.59 | 5.59 | -3.95% | 245,900 | 139,555,764 |
| 2024-12-12 | 5.74 | 5.82 | 5.72 | 5.82 | +1.39% | 217,137 | 125,689,145 |
| 2024-12-11 | 5.65 | 5.77 | 5.62 | 5.74 | +1.23% | 159,768 | 91,290,970 |
| 2024-12-10 | 5.77 | 5.9 | 5.67 | 5.67 | +0.53% | 277,403 | 160,348,140 |
| 2024-12-09 | 5.68 | 5.73 | 5.59 | 5.64 | -1.05% | 173,921 | 98,426,987 |
| 2024-12-06 | 5.68 | 5.74 | 5.59 | 5.7 | +0.35% | 210,911 | 119,647,614 |
| 2024-12-05 | 5.65 | 5.74 | 5.63 | 5.68 | -0.18% | 183,471 | 104,193,486 |
| 2024-12-04 | 5.76 | 5.78 | 5.57 | 5.69 | -1.04% | 230,103 | 130,447,493 |
| 2024-12-03 | 5.75 | 5.78 | 5.62 | 5.75 | +0.17% | 218,047 | 124,629,432 |
| 2024-12-02 | 5.58 | 5.75 | 5.56 | 5.74 | +2.68% | 223,918 | 127,437,985 |
| 2024-11-29 | 5.45 | 5.67 | 5.4 | 5.59 | +2.01% | 283,607 | 157,405,300 |
| 2024-11-28 | 5.53 | 5.62 | 5.48 | 5.48 | -1.62% | 206,816 | 114,713,930 |
| 2024-11-27 | 5.6 | 5.6 | 5.36 | 5.57 | -0.36% | 232,521 | 126,936,823 |
| 2024-11-26 | 5.75 | 5.78 | 5.56 | 5.59 | -3.12% | 206,036 | 116,106,911 |
| 2024-11-25 | 5.81 | 5.88 | 5.61 | 5.77 | +0.7% | 211,432 | 121,131,078 |
| 2024-11-22 | 5.91 | 6.03 | 5.69 | 5.73 | -4.02% | 313,805 | 184,533,976 |
| 2024-11-21 | 5.86 | 6.17 | 5.79 | 5.97 | +1.19% | 388,932 | 232,083,734 |
| 2024-11-20 | 5.7 | 5.95 | 5.61 | 5.9 | +2.97% | 305,212 | 177,818,740 |
| 2024-11-19 | 5.54 | 5.75 | 5.54 | 5.73 | +3.24% | 236,368 | 133,383,991 |
| 2024-11-18 | 5.62 | 5.8 | 5.41 | 5.55 | -0.72% | 317,989 | 178,779,417 |
| 2024-11-15 | 5.67 | 5.81 | 5.56 | 5.59 | -1.24% | 224,960 | 128,195,694 |
| 2024-11-14 | 5.93 | 6.01 | 5.66 | 5.66 | -5.19% | 278,595 | 161,608,029 |
| 2024-11-13 | 5.96 | 6.08 | 5.78 | 5.97 | -0.83% | 316,925 | 187,603,614 |
| 2024-11-12 | 6.31 | 6.31 | 5.92 | 6.02 | -3.99% | 576,973 | 350,441,150 |
| 2024-11-11 | 6.09 | 6.37 | 5.97 | 6.27 | +2.96% | 588,495 | 362,136,653 |
| 2024-11-08 | 6.2 | 6.26 | 5.99 | 6.09 | +0.83% | 640,125 | 392,728,075 |
| 2024-11-07 | 5.8 | 6.1 | 5.71 | 6.04 | +3.07% | 489,658 | 291,857,681 |
| 2024-11-06 | 5.97 | 6.04 | 5.79 | 5.86 | -1.01% | 461,930 | 272,974,094 |
| 2024-11-05 | 5.7 | 6.03 | 5.7 | 5.92 | +3.86% | 498,305 | 293,159,237 |
| 2024-11-04 | 5.44 | 5.9 | 5.39 | 5.7 | +4.59% | 411,114 | 233,074,483 |
| 2024-11-01 | 5.83 | 5.96 | 5.45 | 5.45 | -8.71% | 642,295 | 363,707,580 |
| 2024-10-31 | 5.55 | 6.36 | 5.52 | 5.97 | +7.76% | 947,063 | 567,464,508 |
| 2024-10-30 | 5.73 | 5.78 | 5.49 | 5.54 | -1.42% | 406,741 | 228,304,623 |
| 2024-10-29 | 5.67 | 5.92 | 5.62 | 5.62 | -0.88% | 437,371 | 251,624,998 |
| 2024-10-28 | 5.67 | 5.73 | 5.59 | 5.67 | -0.7% | 336,930 | 190,485,405 |
| 2024-10-25 | 5.68 | 5.74 | 5.58 | 5.71 | -1.72% | 503,514 | 284,448,263 |
| 2024-10-24 | 5.63 | 6.03 | 5.58 | 5.81 | +2.11% | 445,545 | 256,672,110 |
| 2024-10-23 | 5.99 | 5.99 | 5.65 | 5.69 | -5.17% | 571,629 | 330,773,961 |
| 2024-10-22 | 5.77 | 6.11 | 5.74 | 6 | +3.09% | 692,216 | 413,219,722 |
| 2024-10-21 | 5.7 | 5.99 | 5.66 | 5.82 | +0.87% | 639,919 | 370,872,354 |
| 2024-10-18 | 5.61 | 5.91 | 5.55 | 5.77 | +2.12% | 731,160 | 420,751,079 |
| 2024-10-17 | 5.34 | 5.88 | 5.3 | 5.65 | +5.81% | 816,247 | 458,046,759 |
| 2024-10-16 | 5.3 | 5.57 | 5.27 | 5.34 | -1.48% | 476,197 | 257,343,572 |
| 2024-10-15 | 5.47 | 5.8 | 5.34 | 5.42 | -0.91% | 923,525 | 513,304,032 |
| 2024-10-14 | 4.82 | 5.78 | 4.77 | 5.47 | +13.49% | 862,126 | 472,501,375 |
| 2024-10-11 | 5.14 | 5.14 | 4.75 | 4.82 | -5.3% | 204,256 | 100,060,030 |
| 2024-10-10 | 5.14 | 5.26 | 4.97 | 5.09 | +0.2% | 290,527 | 149,351,224 |
| 2024-10-09 | 5.62 | 5.63 | 5.07 | 5.08 | -14.04% | 490,408 | 263,357,591 |
| 2024-10-08 | 6.16 | 6.16 | 5.36 | 5.91 | +12.57% | 722,083 | 419,277,535 |
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：