股票概览
5.51
-0.36%
-0.02
5.49
开盘价
5.6
最高价
5.43
最低价
49,965
成交量
数据更新至: 2025-03-25
技术指标
5.55
MA5 (5日均线)
5.65
MA10 (10日均线)
5.52
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 | 5.49 | 5.6 | 5.43 | 5.51 | -0.36% | 49,965 | 27,369,900 |
| 2025-03-24 | 5.56 | 5.61 | 5.44 | 5.53 | -0.54% | 124,640 | 68,490,294 |
| 2025-03-21 | 5.57 | 5.7 | 5.51 | 5.56 | -0.18% | 97,041 | 54,012,520 |
| 2025-03-20 | 5.58 | 5.63 | 5.55 | 5.57 | -0.54% | 65,656 | 36,646,897 |
| 2025-03-19 | 5.62 | 5.71 | 5.58 | 5.6 | -0.71% | 70,697 | 39,741,668 |
| 2025-03-18 | 5.62 | 5.66 | 5.58 | 5.64 | 0% | 107,054 | 60,059,377 |
| 2025-03-17 | 5.82 | 5.87 | 5.62 | 5.64 | -3.42% | 168,458 | 95,861,062 |
| 2025-03-14 | 5.76 | 5.88 | 5.68 | 5.84 | +0.86% | 150,078 | 86,743,807 |
| 2025-03-13 | 5.76 | 5.82 | 5.61 | 5.79 | +0.35% | 168,125 | 96,311,844 |
| 2025-03-12 | 5.9 | 5.93 | 5.73 | 5.77 | -1.37% | 162,918 | 94,337,044 |
| 2025-03-11 | 5.43 | 6 | 5.41 | 5.85 | +6.75% | 381,420 | 219,811,284 |
| 2025-03-10 | 5.65 | 5.69 | 5.43 | 5.48 | -3.35% | 193,761 | 107,384,804 |
| 2025-03-07 | 5.64 | 5.69 | 5.56 | 5.67 | +0.53% | 143,801 | 81,028,654 |
| 2025-03-06 | 5.57 | 5.74 | 5.52 | 5.64 | +0.71% | 294,582 | 165,877,637 |
| 2025-03-05 | 5.3 | 5.65 | 5.2 | 5.6 | +5.07% | 364,565 | 198,060,746 |
| 2025-03-04 | 5.1 | 5.44 | 5.08 | 5.33 | +3.5% | 298,524 | 158,520,086 |
| 2025-03-03 | 5 | 5.3 | 4.99 | 5.15 | +3.83% | 171,224 | 88,603,928 |
| 2025-02-28 | 5.12 | 5.13 | 4.92 | 4.96 | -3.5% | 91,442 | 45,878,096 |
| 2025-02-27 | 5.17 | 5.21 | 5.04 | 5.14 | -0.58% | 85,980 | 43,973,812 |
| 2025-02-26 | 5.18 | 5.25 | 5.15 | 5.17 | +0.39% | 93,749 | 48,729,345 |
| 2025-02-25 | 5.14 | 5.24 | 5.11 | 5.15 | -0.58% | 68,853 | 35,615,747 |
| 2025-02-24 | 5.24 | 5.25 | 5.13 | 5.18 | -0.38% | 77,510 | 40,145,165 |
| 2025-02-21 | 5.27 | 5.3 | 5.19 | 5.2 | -1.14% | 77,065 | 40,295,082 |
| 2025-02-20 | 5.21 | 5.28 | 5.19 | 5.26 | +0.96% | 68,738 | 35,991,840 |
| 2025-02-19 | 5.19 | 5.23 | 5.16 | 5.21 | +0.58% | 71,540 | 37,139,608 |
| 2025-02-18 | 5.24 | 5.29 | 5.16 | 5.18 | -1.52% | 94,749 | 49,325,958 |
| 2025-02-17 | 5.28 | 5.31 | 5.16 | 5.26 | +0.77% | 111,454 | 58,241,262 |
| 2025-02-14 | 5.19 | 5.29 | 5.19 | 5.22 | +0.19% | 67,783 | 35,430,948 |
| 2025-02-13 | 5.29 | 5.33 | 5.2 | 5.21 | -1.7% | 70,275 | 36,763,540 |
| 2025-02-12 | 5.33 | 5.34 | 5.23 | 5.3 | -0.38% | 104,759 | 55,261,104 |
| 2025-02-11 | 5.38 | 5.38 | 5.25 | 5.32 | -1.12% | 109,148 | 57,891,235 |
| 2025-02-10 | 5.11 | 5.43 | 5.06 | 5.38 | +5.49% | 220,378 | 116,010,282 |
| 2025-02-07 | 5.03 | 5.14 | 5.01 | 5.1 | +1.8% | 86,681 | 44,093,370 |
| 2025-02-06 | 4.95 | 5.03 | 4.93 | 5.01 | +0.8% | 63,317 | 31,607,064 |
| 2025-02-05 | 4.99 | 5.03 | 4.93 | 4.97 | 0% | 66,855 | 33,363,269 |
| 2025-01-27 | 5.02 | 5.14 | 4.97 | 4.97 | +0.4% | 91,091 | 46,058,258 |
| 2025-01-24 | 4.91 | 5 | 4.84 | 4.95 | +1.64% | 75,647 | 37,249,730 |
| 2025-01-23 | 4.91 | 5.04 | 4.86 | 4.87 | 0% | 82,222 | 40,711,702 |
| 2025-01-22 | 5.09 | 5.1 | 4.84 | 4.87 | -0.81% | 72,920 | 35,898,878 |
| 2025-01-21 | 5 | 5.05 | 4.84 | 4.91 | -1.6% | 97,638 | 48,088,819 |
| 2025-01-20 | 4.99 | 5.02 | 4.9 | 4.99 | +0.6% | 57,231 | 28,470,773 |
| 2025-01-17 | 4.9 | 5.01 | 4.85 | 4.96 | +1.22% | 65,664 | 32,417,673 |
| 2025-01-16 | 4.88 | 4.99 | 4.87 | 4.9 | 0% | 70,836 | 34,924,259 |
| 2025-01-15 | 4.84 | 4.97 | 4.83 | 4.9 | +0.2% | 86,758 | 42,489,819 |
| 2025-01-14 | 4.69 | 4.89 | 4.69 | 4.89 | +4.04% | 86,256 | 41,422,257 |
| 2025-01-13 | 4.55 | 4.71 | 4.45 | 4.7 | +2.62% | 81,546 | 37,628,212 |
| 2025-01-10 | 4.68 | 4.75 | 4.58 | 4.58 | -1.93% | 71,071 | 33,087,350 |
| 2025-01-09 | 4.67 | 4.76 | 4.65 | 4.67 | -0.85% | 53,543 | 25,170,185 |
| 2025-01-08 | 4.77 | 4.82 | 4.59 | 4.71 | -1.46% | 87,080 | 41,015,481 |
| 2025-01-07 | 4.82 | 4.87 | 4.71 | 4.78 | 0% | 69,364 | 33,073,154 |
| 2025-01-06 | 4.7 | 4.88 | 4.47 | 4.78 | +2.36% | 102,495 | 48,563,060 |
| 2025-01-03 | 4.87 | 4.92 | 4.65 | 4.67 | -3.71% | 111,307 | 53,073,920 |
| 2025-01-02 | 4.9 | 5.04 | 4.81 | 4.85 | -1.62% | 93,953 | 46,249,031 |
| 2024-12-31 | 5.06 | 5.07 | 4.93 | 4.93 | -2.18% | 80,308 | 40,056,135 |
| 2024-12-30 | 5.15 | 5.18 | 4.92 | 5.04 | -2.51% | 144,230 | 72,324,382 |
| 2024-12-27 | 5.18 | 5.23 | 5.12 | 5.17 | -0.19% | 68,220 | 35,418,869 |
| 2024-12-26 | 5.18 | 5.25 | 5.14 | 5.18 | 0% | 85,429 | 44,342,579 |
| 2024-12-25 | 5.3 | 5.32 | 5.08 | 5.18 | -2.26% | 93,207 | 48,066,292 |
| 2024-12-24 | 5.32 | 5.38 | 5.22 | 5.3 | +0.95% | 80,679 | 42,741,072 |
| 2024-12-23 | 5.57 | 5.64 | 5.24 | 5.25 | -5.91% | 138,155 | 74,450,295 |
| 2024-12-20 | 5.47 | 5.69 | 5.44 | 5.58 | +2.57% | 135,171 | 75,722,287 |
| 2024-12-19 | 5.46 | 5.63 | 5.36 | 5.44 | -0.91% | 111,077 | 60,545,905 |
| 2024-12-18 | 5.56 | 5.6 | 5.38 | 5.49 | -0.72% | 108,984 | 59,921,045 |
| 2024-12-17 | 5.87 | 5.89 | 5.5 | 5.53 | -5.95% | 182,871 | 103,186,194 |
| 2024-12-16 | 5.82 | 6.1 | 5.8 | 5.88 | +1.2% | 180,875 | 106,897,815 |
| 2024-12-13 | 5.91 | 5.97 | 5.8 | 5.81 | -2.19% | 133,308 | 78,333,376 |
| 2024-12-12 | 5.8 | 6 | 5.75 | 5.94 | +2.41% | 196,610 | 116,518,131 |
| 2024-12-11 | 5.67 | 5.8 | 5.61 | 5.8 | +2.11% | 119,710 | 68,463,736 |
| 2024-12-10 | 5.72 | 5.85 | 5.62 | 5.68 | +1.79% | 212,777 | 121,836,776 |
| 2024-12-09 | 5.6 | 5.65 | 5.5 | 5.58 | -0.18% | 136,506 | 76,150,679 |
| 2024-12-06 | 5.36 | 5.69 | 5.36 | 5.59 | +3.52% | 200,103 | 111,424,990 |
| 2024-12-05 | 5.33 | 5.44 | 5.3 | 5.4 | +1.12% | 86,067 | 46,316,354 |
| 2024-12-04 | 5.43 | 5.59 | 5.31 | 5.34 | -1.48% | 144,269 | 77,863,630 |
| 2024-12-03 | 5.44 | 5.48 | 5.34 | 5.42 | -0.18% | 162,026 | 87,660,942 |
| 2024-12-02 | 5.19 | 5.59 | 5.16 | 5.43 | +5.03% | 243,139 | 131,390,823 |
| 2024-11-29 | 5.05 | 5.27 | 5.05 | 5.17 | +1.97% | 158,722 | 82,357,854 |
| 2024-11-28 | 5 | 5.12 | 4.97 | 5.07 | +1.4% | 103,442 | 52,549,650 |
| 2024-11-27 | 4.92 | 5.01 | 4.75 | 5 | +1.83% | 101,812 | 49,669,018 |
| 2024-11-26 | 4.97 | 5.01 | 4.88 | 4.91 | -1.21% | 60,636 | 29,969,801 |
| 2024-11-25 | 4.85 | 5.05 | 4.85 | 4.97 | +2.47% | 95,017 | 46,960,009 |
| 2024-11-22 | 5.02 | 5.07 | 4.85 | 4.85 | -3.96% | 96,139 | 47,760,273 |
| 2024-11-21 | 5.05 | 5.1 | 4.97 | 5.05 | 0% | 65,885 | 33,122,472 |
| 2024-11-20 | 4.92 | 5.06 | 4.9 | 5.05 | +2.64% | 86,665 | 43,212,425 |
| 2024-11-19 | 4.77 | 4.94 | 4.75 | 4.92 | +3.14% | 113,276 | 54,745,150 |
| 2024-11-18 | 4.99 | 5.06 | 4.73 | 4.77 | -4.41% | 139,227 | 67,538,217 |
| 2024-11-15 | 5.02 | 5.21 | 4.95 | 4.99 | -0.6% | 150,873 | 76,757,854 |
| 2024-11-14 | 5.17 | 5.18 | 5 | 5.02 | -3.09% | 103,584 | 52,455,712 |
| 2024-11-13 | 5.15 | 5.27 | 5.06 | 5.18 | -0.19% | 135,958 | 69,928,245 |
| 2024-11-12 | 5.25 | 5.36 | 5.09 | 5.19 | -1.14% | 181,792 | 95,300,972 |
| 2024-11-11 | 5.18 | 5.25 | 5.1 | 5.25 | +1.35% | 143,346 | 74,261,691 |
| 2024-11-08 | 5.29 | 5.36 | 5.16 | 5.18 | -1.71% | 123,575 | 64,430,178 |
| 2024-11-07 | 5.18 | 5.29 | 5.1 | 5.27 | +2.33% | 140,163 | 72,967,543 |
| 2024-11-06 | 5.34 | 5.36 | 5.12 | 5.15 | -3.56% | 183,873 | 95,961,448 |
| 2024-11-05 | 5.19 | 5.42 | 5.19 | 5.34 | +2.5% | 190,379 | 101,080,935 |
| 2024-11-04 | 5.06 | 5.29 | 5.05 | 5.21 | +1.76% | 138,883 | 71,799,391 |
| 2024-11-01 | 5.19 | 5.28 | 4.98 | 5.12 | -0.19% | 177,935 | 91,336,867 |
| 2024-10-31 | 5.18 | 5.25 | 5.06 | 5.13 | -1.35% | 169,291 | 86,793,981 |
| 2024-10-30 | 5.01 | 5.31 | 4.99 | 5.2 | +3.79% | 251,713 | 129,401,047 |
| 2024-10-29 | 5.06 | 5.25 | 4.91 | 5.01 | +0.2% | 253,103 | 128,160,886 |
| 2024-10-28 | 4.78 | 5.01 | 4.75 | 5 | +5.04% | 139,835 | 69,106,785 |
| 2024-10-25 | 4.67 | 4.8 | 4.64 | 4.76 | +2.15% | 89,014 | 42,193,875 |
| 2024-10-24 | 4.63 | 4.7 | 4.61 | 4.66 | 0% | 91,730 | 42,701,197 |
| 2024-10-23 | 4.72 | 4.88 | 4.64 | 4.66 | -1.89% | 179,462 | 84,747,189 |
| 2024-10-22 | 4.53 | 4.75 | 4.46 | 4.75 | +5.79% | 202,441 | 93,664,610 |
| 2024-10-21 | 4.53 | 4.57 | 4.41 | 4.49 | -0.66% | 116,836 | 52,527,744 |
| 2024-10-18 | 4.44 | 4.61 | 4.39 | 4.52 | +1.8% | 106,084 | 47,558,618 |
| 2024-10-17 | 4.43 | 4.51 | 4.42 | 4.44 | +0.45% | 78,853 | 35,220,370 |
| 2024-10-16 | 4.41 | 4.53 | 4.37 | 4.42 | -1.34% | 85,052 | 37,868,370 |
| 2024-10-15 | 4.46 | 4.62 | 4.42 | 4.48 | -0.22% | 103,682 | 46,749,233 |
| 2024-10-14 | 4.38 | 4.53 | 4.35 | 4.49 | +3.22% | 101,770 | 45,343,634 |
| 2024-10-11 | 4.4 | 4.49 | 4.28 | 4.35 | -2.25% | 140,175 | 61,375,510 |
| 2024-10-10 | 4.5 | 4.62 | 4.38 | 4.45 | +0.23% | 158,232 | 70,745,692 |
| 2024-10-09 | 4.89 | 4.89 | 4.41 | 4.44 | -12.08% | 279,120 | 128,987,841 |
| 2024-10-08 | 5.35 | 5.5 | 4.81 | 5.05 | +8.6% | 424,091 | 216,592,619 |
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：