股票概览
5.42
+2.46%
+0.13
5.29
开盘价
5.5
最高价
5.24
最低价
280,333
成交量
数据更新至: 2025-03-25
技术指标
5.35
MA5 (5日均线)
5.29
MA10 (10日均线)
5.18
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 | 5.29 | 5.5 | 5.24 | 5.42 | +2.46% | 280,333 | 151,440,610 |
| 2025-03-24 | 5.4 | 5.44 | 5.17 | 5.29 | -1.49% | 285,756 | 151,386,125 |
| 2025-03-21 | 5.35 | 5.45 | 5.32 | 5.37 | +0.19% | 279,316 | 150,540,365 |
| 2025-03-20 | 5.28 | 5.46 | 5.28 | 5.36 | +1.13% | 241,862 | 129,589,910 |
| 2025-03-19 | 5.35 | 5.35 | 5.28 | 5.3 | -0.56% | 177,442 | 94,093,046 |
| 2025-03-18 | 5.33 | 5.39 | 5.29 | 5.33 | -0.93% | 269,397 | 143,673,123 |
| 2025-03-17 | 5.28 | 5.44 | 5.26 | 5.38 | +2.67% | 526,628 | 281,227,913 |
| 2025-03-14 | 5.12 | 5.24 | 5.1 | 5.24 | +2.34% | 343,439 | 178,155,879 |
| 2025-03-13 | 5.11 | 5.12 | 5.02 | 5.12 | +0.59% | 191,108 | 97,066,821 |
| 2025-03-12 | 5.1 | 5.12 | 5.05 | 5.09 | 0% | 131,007 | 66,594,130 |
| 2025-03-11 | 5.02 | 5.09 | 5 | 5.09 | +0.39% | 103,662 | 52,337,229 |
| 2025-03-10 | 5.01 | 5.09 | 5.01 | 5.07 | +1% | 97,023 | 49,059,758 |
| 2025-03-07 | 5.07 | 5.08 | 5 | 5.02 | -0.99% | 113,896 | 57,447,553 |
| 2025-03-06 | 5.02 | 5.09 | 4.98 | 5.07 | +1.4% | 138,243 | 69,829,640 |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5 | -1.19% | 127,941 | 63,779,586 |
| 2025-03-04 | 4.97 | 5.07 | 4.97 | 5.06 | +1% | 100,526 | 50,563,536 |
| 2025-03-03 | 5.02 | 5.09 | 4.98 | 5.01 | +0.2% | 135,321 | 68,220,879 |
| 2025-02-28 | 5.1 | 5.11 | 4.99 | 5 | -2.53% | 146,191 | 73,756,367 |
| 2025-02-27 | 5.17 | 5.19 | 5.06 | 5.13 | -0.97% | 157,161 | 80,436,747 |
| 2025-02-26 | 5.15 | 5.19 | 5.13 | 5.18 | +0.58% | 144,615 | 74,664,976 |
| 2025-02-25 | 5.1 | 5.2 | 5.08 | 5.15 | +0.19% | 180,032 | 92,738,779 |
| 2025-02-24 | 5.11 | 5.19 | 5.09 | 5.14 | +0.78% | 180,648 | 93,086,406 |
| 2025-02-21 | 5.04 | 5.15 | 5.02 | 5.1 | +0.79% | 156,809 | 79,709,562 |
| 2025-02-20 | 5.06 | 5.09 | 5.02 | 5.06 | +0.2% | 113,855 | 57,587,505 |
| 2025-02-19 | 5 | 5.06 | 4.99 | 5.05 | +1% | 102,434 | 51,540,837 |
| 2025-02-18 | 5.16 | 5.16 | 4.98 | 5 | -2.53% | 160,639 | 81,339,200 |
| 2025-02-17 | 5.06 | 5.14 | 5.03 | 5.13 | +1.79% | 165,431 | 84,323,661 |
| 2025-02-14 | 5.07 | 5.09 | 5.03 | 5.04 | -0.59% | 105,260 | 53,175,726 |
| 2025-02-13 | 5.13 | 5.15 | 5.06 | 5.07 | -1.17% | 132,814 | 67,693,329 |
| 2025-02-12 | 5.11 | 5.14 | 5.09 | 5.13 | +0.39% | 112,749 | 57,644,266 |
| 2025-02-11 | 5.15 | 5.16 | 5.07 | 5.11 | -0.78% | 125,668 | 64,121,352 |
| 2025-02-10 | 5.12 | 5.16 | 5.11 | 5.15 | +0.19% | 195,310 | 100,325,475 |
| 2025-02-07 | 5 | 5.19 | 4.99 | 5.14 | +2.8% | 291,093 | 148,277,270 |
| 2025-02-06 | 4.94 | 5 | 4.93 | 5 | +0.81% | 124,836 | 62,110,211 |
| 2025-02-05 | 4.99 | 4.99 | 4.93 | 4.96 | +0.2% | 87,172 | 43,188,274 |
| 2025-01-27 | 4.96 | 5.02 | 4.94 | 4.95 | 0% | 110,523 | 55,018,612 |
| 2025-01-24 | 4.91 | 4.95 | 4.88 | 4.95 | +0.61% | 103,550 | 51,005,542 |
| 2025-01-23 | 4.95 | 5.02 | 4.92 | 4.92 | +0.2% | 135,986 | 67,575,696 |
| 2025-01-22 | 4.92 | 4.96 | 4.89 | 4.91 | -0.61% | 81,306 | 40,041,264 |
| 2025-01-21 | 4.99 | 4.99 | 4.91 | 4.94 | -0.4% | 94,338 | 46,606,871 |
| 2025-01-20 | 4.94 | 4.99 | 4.89 | 4.96 | +1.22% | 123,920 | 61,327,559 |
| 2025-01-17 | 4.91 | 4.93 | 4.86 | 4.9 | -0.61% | 103,830 | 50,838,698 |
| 2025-01-16 | 4.94 | 4.99 | 4.9 | 4.93 | +0.2% | 154,038 | 76,139,736 |
| 2025-01-15 | 4.99 | 5 | 4.91 | 4.92 | -2.38% | 206,846 | 102,204,267 |
| 2025-01-14 | 4.89 | 5.04 | 4.81 | 5.04 | +2.65% | 378,285 | 187,180,285 |
| 2025-01-13 | 5.03 | 5.18 | 4.86 | 4.91 | +4.03% | 379,846 | 189,463,140 |
| 2025-01-10 | 4.9 | 4.93 | 4.72 | 4.72 | -4.07% | 198,801 | 95,927,241 |
| 2025-01-09 | 4.8 | 5.03 | 4.78 | 4.92 | +2.07% | 202,190 | 99,317,172 |
| 2025-01-08 | 4.82 | 4.87 | 4.7 | 4.82 | -0.62% | 122,538 | 58,752,241 |
| 2025-01-07 | 4.78 | 4.85 | 4.73 | 4.85 | +1.68% | 115,004 | 55,156,585 |
| 2025-01-06 | 4.73 | 4.8 | 4.6 | 4.77 | +0.85% | 131,672 | 62,295,095 |
| 2025-01-03 | 4.93 | 4.95 | 4.72 | 4.73 | -3.67% | 178,047 | 85,775,621 |
| 2025-01-02 | 5.05 | 5.11 | 4.86 | 4.91 | -2.77% | 176,170 | 87,929,238 |
| 2024-12-31 | 5.21 | 5.28 | 5.05 | 5.05 | -2.32% | 184,584 | 94,828,009 |
| 2024-12-30 | 5.26 | 5.27 | 5.11 | 5.17 | -1.71% | 133,402 | 68,992,624 |
| 2024-12-27 | 5.17 | 5.3 | 5.17 | 5.26 | +1.74% | 144,795 | 76,141,009 |
| 2024-12-26 | 5.15 | 5.23 | 5.13 | 5.17 | +0.39% | 103,658 | 53,725,238 |
| 2024-12-25 | 5.26 | 5.26 | 5.06 | 5.15 | -2.09% | 176,419 | 90,527,741 |
| 2024-12-24 | 5.27 | 5.34 | 5.2 | 5.26 | -0.19% | 149,433 | 78,650,369 |
| 2024-12-23 | 5.55 | 5.57 | 5.23 | 5.27 | -5.22% | 250,203 | 134,228,661 |
| 2024-12-20 | 5.55 | 5.63 | 5.53 | 5.56 | -0.18% | 143,846 | 80,235,506 |
| 2024-12-19 | 5.5 | 5.59 | 5.46 | 5.57 | -0.18% | 154,794 | 85,479,918 |
| 2024-12-18 | 5.56 | 5.67 | 5.45 | 5.58 | +0.36% | 187,822 | 105,053,023 |
| 2024-12-17 | 5.77 | 5.89 | 5.54 | 5.56 | -3.64% | 276,104 | 156,157,759 |
| 2024-12-16 | 5.8 | 5.89 | 5.73 | 5.77 | -0.17% | 220,751 | 128,492,244 |
| 2024-12-13 | 5.89 | 5.9 | 5.75 | 5.78 | -2.53% | 331,568 | 192,765,163 |
| 2024-12-12 | 5.95 | 6.02 | 5.86 | 5.93 | +0.34% | 483,784 | 286,611,695 |
| 2024-12-11 | 5.76 | 5.92 | 5.75 | 5.91 | +1.9% | 387,911 | 227,569,581 |
| 2024-12-10 | 5.85 | 5.91 | 5.76 | 5.8 | +1.22% | 439,151 | 256,255,894 |
| 2024-12-09 | 5.83 | 5.85 | 5.67 | 5.73 | -1.88% | 306,065 | 175,883,765 |
| 2024-12-06 | 5.77 | 5.88 | 5.74 | 5.84 | +1.57% | 377,572 | 219,981,581 |
| 2024-12-05 | 5.7 | 5.8 | 5.64 | 5.75 | -0.17% | 338,221 | 193,712,737 |
| 2024-12-04 | 5.8 | 5.9 | 5.68 | 5.76 | +0.35% | 727,571 | 423,154,980 |
| 2024-12-03 | 5.69 | 5.75 | 5.64 | 5.74 | +0.88% | 270,752 | 154,295,975 |
| 2024-12-02 | 5.58 | 5.72 | 5.58 | 5.69 | +1.61% | 265,694 | 150,855,362 |
| 2024-11-29 | 5.54 | 5.64 | 5.46 | 5.6 | +0.54% | 256,644 | 142,676,764 |
| 2024-11-28 | 5.45 | 5.67 | 5.44 | 5.57 | +2.01% | 355,037 | 198,239,119 |
| 2024-11-27 | 5.37 | 5.47 | 5.21 | 5.46 | +1.11% | 249,012 | 133,153,607 |
| 2024-11-26 | 5.47 | 5.53 | 5.36 | 5.4 | -2% | 208,615 | 113,186,892 |
| 2024-11-25 | 5.49 | 5.59 | 5.35 | 5.51 | -0.72% | 294,933 | 160,460,462 |
| 2024-11-22 | 5.61 | 5.77 | 5.52 | 5.55 | -1.77% | 436,418 | 247,724,384 |
| 2024-11-21 | 5.53 | 5.74 | 5.52 | 5.65 | +1.62% | 347,717 | 196,787,279 |
| 2024-11-20 | 5.45 | 5.59 | 5.42 | 5.56 | +2.02% | 240,844 | 133,331,037 |
| 2024-11-19 | 5.31 | 5.46 | 5.25 | 5.45 | +3.42% | 230,133 | 122,772,613 |
| 2024-11-18 | 5.43 | 5.49 | 5.19 | 5.27 | -2.41% | 257,369 | 137,082,141 |
| 2024-11-15 | 5.47 | 5.57 | 5.4 | 5.4 | -1.46% | 239,725 | 131,885,195 |
| 2024-11-14 | 5.66 | 5.71 | 5.45 | 5.48 | -3.86% | 255,018 | 141,847,231 |
| 2024-11-13 | 5.67 | 5.74 | 5.54 | 5.7 | -0.18% | 252,686 | 142,778,415 |
| 2024-11-12 | 5.86 | 5.88 | 5.61 | 5.71 | -2.89% | 421,045 | 242,264,938 |
| 2024-11-11 | 5.81 | 5.93 | 5.75 | 5.88 | +0.68% | 373,193 | 218,067,541 |
| 2024-11-08 | 6.04 | 6.04 | 5.78 | 5.84 | -1.68% | 542,676 | 318,343,208 |
| 2024-11-07 | 5.62 | 6.05 | 5.6 | 5.94 | +4.21% | 732,303 | 431,775,021 |
| 2024-11-06 | 5.47 | 5.74 | 5.47 | 5.7 | +4.4% | 577,736 | 324,231,467 |
| 2024-11-05 | 5.33 | 5.48 | 5.31 | 5.46 | +2.06% | 275,787 | 149,755,393 |
| 2024-11-04 | 5.24 | 5.35 | 5.21 | 5.35 | +0.75% | 184,278 | 97,827,358 |
| 2024-11-01 | 5.58 | 5.65 | 5.28 | 5.31 | -5.35% | 373,532 | 201,863,464 |
| 2024-10-31 | 5.42 | 5.71 | 5.42 | 5.61 | +3.51% | 460,060 | 256,605,389 |
| 2024-10-30 | 5.39 | 5.54 | 5.38 | 5.42 | +0.18% | 241,368 | 131,148,007 |
| 2024-10-29 | 5.64 | 5.68 | 5.38 | 5.41 | -4.25% | 379,291 | 209,073,461 |
| 2024-10-28 | 5.46 | 5.68 | 5.46 | 5.65 | +2.73% | 472,371 | 264,240,717 |
| 2024-10-25 | 5.46 | 5.54 | 5.42 | 5.5 | +0.73% | 318,918 | 174,857,792 |
| 2024-10-24 | 5.4 | 5.53 | 5.33 | 5.46 | -0.18% | 305,284 | 165,551,793 |
| 2024-10-23 | 5.5 | 5.69 | 5.43 | 5.47 | -2.15% | 518,355 | 286,159,954 |
| 2024-10-22 | 5.33 | 5.77 | 5.3 | 5.59 | +4.29% | 745,140 | 412,992,712 |
| 2024-10-21 | 5.35 | 5.39 | 5.29 | 5.36 | +1.71% | 397,357 | 212,538,029 |
| 2024-10-18 | 5.12 | 5.4 | 5.06 | 5.27 | +1.74% | 443,504 | 231,316,249 |
| 2024-10-17 | 5.26 | 5.45 | 5.17 | 5.18 | +0.58% | 444,117 | 235,699,059 |
| 2024-10-16 | 5.09 | 5.23 | 5.05 | 5.15 | -0.19% | 229,448 | 118,455,474 |
| 2024-10-15 | 5.2 | 5.29 | 5.15 | 5.16 | -2.09% | 274,243 | 143,087,082 |
| 2024-10-14 | 5.11 | 5.27 | 5.08 | 5.27 | +3.94% | 324,171 | 168,852,175 |
| 2024-10-11 | 5.31 | 5.31 | 5.01 | 5.07 | -5.76% | 381,627 | 196,438,037 |
| 2024-10-10 | 5.24 | 5.56 | 5.14 | 5.38 | +4.06% | 524,986 | 282,426,061 |
| 2024-10-09 | 5.67 | 5.69 | 5.16 | 5.17 | -12.67% | 615,444 | 333,204,676 |
| 2024-10-08 | 6.32 | 6.37 | 5.43 | 5.92 | +9.63% | 926,186 | 544,447,833 |
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：