股票概览
5.27
+0.96%
+0.05
5.22
开盘价
5.29
最高价
5.16
最低价
49,598
成交量
数据更新至: 2025-03-25
技术指标
5.26
MA5 (5日均线)
5.21
MA10 (10日均线)
5.12
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 | 5.22 | 5.29 | 5.16 | 5.27 | +0.96% | 49,598 | 25,995,736 |
| 2025-03-24 | 5.3 | 5.38 | 5.12 | 5.22 | -1.51% | 93,310 | 49,089,484 |
| 2025-03-21 | 5.26 | 5.45 | 5.24 | 5.3 | +0.76% | 115,374 | 61,750,333 |
| 2025-03-20 | 5.27 | 5.33 | 5.19 | 5.26 | +0.19% | 71,269 | 37,508,030 |
| 2025-03-19 | 5.24 | 5.3 | 5.21 | 5.25 | -0.38% | 57,835 | 30,304,600 |
| 2025-03-18 | 5.28 | 5.3 | 5.2 | 5.27 | -0.19% | 76,026 | 39,985,886 |
| 2025-03-17 | 5.19 | 5.34 | 5.16 | 5.28 | +2.52% | 113,059 | 59,280,518 |
| 2025-03-14 | 5.05 | 5.16 | 5.02 | 5.15 | +1.78% | 83,666 | 42,746,307 |
| 2025-03-13 | 5.08 | 5.08 | 4.98 | 5.06 | +0.2% | 57,242 | 28,799,138 |
| 2025-03-12 | 5.08 | 5.1 | 5.03 | 5.05 | -0.59% | 45,517 | 23,026,327 |
| 2025-03-11 | 5.03 | 5.08 | 4.98 | 5.08 | +0.59% | 42,839 | 21,548,356 |
| 2025-03-10 | 5 | 5.09 | 4.92 | 5.05 | +2.02% | 67,440 | 34,052,705 |
| 2025-03-07 | 5.03 | 5.03 | 4.94 | 4.95 | -1.39% | 40,547 | 20,166,584 |
| 2025-03-06 | 4.95 | 5.03 | 4.9 | 5.02 | +1.83% | 57,495 | 28,675,071 |
| 2025-03-05 | 5.03 | 5.03 | 4.84 | 4.93 | -1.79% | 71,490 | 34,996,914 |
| 2025-03-04 | 4.97 | 5.03 | 4.97 | 5.02 | +0.4% | 42,154 | 21,104,136 |
| 2025-03-03 | 4.94 | 5.09 | 4.94 | 5 | +1.01% | 55,516 | 27,981,734 |
| 2025-02-28 | 5.05 | 5.09 | 4.94 | 4.95 | -2.75% | 55,859 | 27,942,914 |
| 2025-02-27 | 5.14 | 5.15 | 5.02 | 5.09 | -0.97% | 52,770 | 26,744,067 |
| 2025-02-26 | 5.12 | 5.18 | 5.08 | 5.14 | +1.58% | 72,029 | 36,968,953 |
| 2025-02-25 | 5.07 | 5.1 | 5.02 | 5.06 | -0.39% | 58,749 | 29,787,723 |
| 2025-02-24 | 5.05 | 5.11 | 5 | 5.08 | +1.4% | 69,869 | 35,387,090 |
| 2025-02-21 | 5.03 | 5.05 | 4.95 | 5.01 | -0.4% | 50,358 | 25,136,954 |
| 2025-02-20 | 4.99 | 5.04 | 4.95 | 5.03 | +1% | 50,359 | 25,195,000 |
| 2025-02-19 | 4.96 | 5.01 | 4.93 | 4.98 | +0.2% | 56,365 | 27,994,922 |
| 2025-02-18 | 5.14 | 5.17 | 4.95 | 4.97 | -2.36% | 65,846 | 33,293,140 |
| 2025-02-17 | 5.02 | 5.13 | 5.01 | 5.09 | +1.8% | 64,034 | 32,482,832 |
| 2025-02-14 | 5.05 | 5.07 | 4.99 | 5 | -0.4% | 45,543 | 22,869,282 |
| 2025-02-13 | 5.07 | 5.09 | 5.01 | 5.02 | -0.99% | 42,135 | 21,293,276 |
| 2025-02-12 | 5.07 | 5.09 | 5.01 | 5.07 | +0.2% | 47,119 | 23,809,276 |
| 2025-02-11 | 5.1 | 5.11 | 5.01 | 5.06 | -0.78% | 42,825 | 21,615,019 |
| 2025-02-10 | 5.06 | 5.1 | 5 | 5.1 | +1.39% | 54,488 | 27,610,610 |
| 2025-02-07 | 4.96 | 5.09 | 4.94 | 5.03 | +1.21% | 65,558 | 32,964,611 |
| 2025-02-06 | 4.93 | 4.98 | 4.84 | 4.97 | +0.2% | 47,466 | 23,347,682 |
| 2025-02-05 | 4.99 | 4.99 | 4.9 | 4.96 | +0.81% | 38,360 | 18,973,066 |
| 2025-01-27 | 4.88 | 5.06 | 4.86 | 4.92 | +1.23% | 51,789 | 25,756,652 |
| 2025-01-24 | 4.85 | 4.9 | 4.79 | 4.86 | -0.41% | 49,006 | 23,702,497 |
| 2025-01-23 | 4.93 | 5 | 4.88 | 4.88 | -0.2% | 56,742 | 28,108,850 |
| 2025-01-22 | 4.92 | 4.95 | 4.86 | 4.89 | -0.81% | 32,646 | 15,985,894 |
| 2025-01-21 | 4.99 | 5.01 | 4.86 | 4.93 | -0.6% | 41,401 | 20,321,792 |
| 2025-01-20 | 4.92 | 4.99 | 4.85 | 4.96 | +1.85% | 49,915 | 24,652,878 |
| 2025-01-17 | 4.95 | 4.95 | 4.86 | 4.87 | -1.22% | 31,808 | 15,538,690 |
| 2025-01-16 | 4.94 | 5.01 | 4.89 | 4.93 | +0.82% | 44,567 | 22,093,101 |
| 2025-01-15 | 4.93 | 4.95 | 4.85 | 4.89 | -0.41% | 43,216 | 21,162,695 |
| 2025-01-14 | 4.77 | 4.91 | 4.71 | 4.91 | +4.47% | 50,076 | 24,270,167 |
| 2025-01-13 | 4.64 | 4.73 | 4.56 | 4.7 | +0.43% | 36,391 | 16,936,376 |
| 2025-01-10 | 4.83 | 4.86 | 4.68 | 4.68 | -3.11% | 50,181 | 23,892,465 |
| 2025-01-09 | 4.81 | 4.88 | 4.79 | 4.83 | -0.21% | 37,435 | 18,129,924 |
| 2025-01-08 | 4.83 | 4.87 | 4.69 | 4.84 | +0.21% | 47,654 | 22,845,566 |
| 2025-01-07 | 4.72 | 4.85 | 4.72 | 4.83 | +1.68% | 40,533 | 19,421,129 |
| 2025-01-06 | 4.73 | 4.8 | 4.54 | 4.75 | +0.85% | 44,497 | 20,939,084 |
| 2025-01-03 | 4.93 | 4.97 | 4.71 | 4.71 | -4.46% | 60,255 | 29,099,940 |
| 2025-01-02 | 5.05 | 5.11 | 4.88 | 4.93 | -2.38% | 57,283 | 28,689,986 |
| 2024-12-31 | 5.15 | 5.18 | 5.03 | 5.05 | -1.37% | 46,321 | 23,589,809 |
| 2024-12-30 | 5.28 | 5.29 | 5.08 | 5.12 | -2.66% | 52,618 | 27,002,547 |
| 2024-12-27 | 5.16 | 5.32 | 5.14 | 5.26 | +3.14% | 67,812 | 35,604,727 |
| 2024-12-26 | 5.01 | 5.17 | 5.01 | 5.1 | +1.19% | 37,031 | 18,956,838 |
| 2024-12-25 | 5.18 | 5.21 | 4.98 | 5.04 | -2.89% | 53,366 | 26,936,098 |
| 2024-12-24 | 5.11 | 5.22 | 5.11 | 5.19 | +1.57% | 48,680 | 25,154,776 |
| 2024-12-23 | 5.42 | 5.43 | 5.09 | 5.11 | -5.89% | 92,323 | 48,168,512 |
| 2024-12-20 | 5.39 | 5.49 | 5.35 | 5.43 | +0.37% | 60,107 | 32,558,727 |
| 2024-12-19 | 5.36 | 5.44 | 5.28 | 5.41 | -0.18% | 60,076 | 32,167,589 |
| 2024-12-18 | 5.43 | 5.5 | 5.35 | 5.42 | -0.18% | 60,937 | 33,121,365 |
| 2024-12-17 | 5.7 | 5.73 | 5.42 | 5.43 | -4.57% | 87,422 | 48,195,406 |
| 2024-12-16 | 5.68 | 5.82 | 5.67 | 5.69 | +0.53% | 76,019 | 43,553,611 |
| 2024-12-13 | 5.84 | 5.84 | 5.65 | 5.66 | -3.25% | 87,063 | 49,616,057 |
| 2024-12-12 | 5.79 | 5.88 | 5.77 | 5.85 | +1.04% | 107,810 | 62,831,473 |
| 2024-12-11 | 5.72 | 5.83 | 5.69 | 5.79 | +1.05% | 89,999 | 51,983,215 |
| 2024-12-10 | 5.87 | 5.95 | 5.66 | 5.73 | 0% | 119,013 | 68,618,644 |
| 2024-12-09 | 5.78 | 5.83 | 5.65 | 5.73 | -2.05% | 102,707 | 59,018,035 |
| 2024-12-06 | 5.65 | 5.87 | 5.6 | 5.85 | +3.72% | 182,040 | 105,449,286 |
| 2024-12-05 | 5.59 | 5.67 | 5.55 | 5.64 | +0.53% | 70,478 | 39,601,810 |
| 2024-12-04 | 5.71 | 5.79 | 5.58 | 5.61 | -2.09% | 114,791 | 65,384,967 |
| 2024-12-03 | 5.74 | 5.93 | 5.67 | 5.73 | +1.6% | 160,238 | 92,429,217 |
| 2024-12-02 | 5.6 | 5.68 | 5.6 | 5.64 | +0.89% | 93,532 | 52,828,447 |
| 2024-11-29 | 5.6 | 5.66 | 5.47 | 5.59 | -0.71% | 115,891 | 64,487,836 |
| 2024-11-28 | 5.45 | 5.7 | 5.43 | 5.63 | +3.49% | 157,038 | 87,887,639 |
| 2024-11-27 | 5.3 | 5.45 | 5.16 | 5.44 | +2.06% | 118,424 | 62,576,676 |
| 2024-11-26 | 5.5 | 5.54 | 5.32 | 5.33 | -3.09% | 114,828 | 62,003,606 |
| 2024-11-25 | 5.5 | 5.55 | 5.36 | 5.5 | 0% | 136,038 | 74,371,767 |
| 2024-11-22 | 5.71 | 5.82 | 5.48 | 5.5 | -5.17% | 256,160 | 144,985,473 |
| 2024-11-21 | 5.34 | 6.37 | 5.34 | 5.8 | +7.81% | 401,643 | 238,758,416 |
| 2024-11-20 | 5.26 | 5.38 | 5.25 | 5.38 | +2.09% | 53,725 | 28,590,203 |
| 2024-11-19 | 5.16 | 5.27 | 5.1 | 5.27 | +2.53% | 58,495 | 30,293,934 |
| 2024-11-18 | 5.25 | 5.31 | 5.05 | 5.14 | -1.53% | 72,691 | 37,659,202 |
| 2024-11-15 | 5.32 | 5.39 | 5.21 | 5.22 | -2.25% | 65,118 | 34,602,101 |
| 2024-11-14 | 5.54 | 5.55 | 5.32 | 5.34 | -3.96% | 70,692 | 38,206,030 |
| 2024-11-13 | 5.53 | 5.59 | 5.42 | 5.56 | +0.18% | 64,192 | 35,273,797 |
| 2024-11-12 | 5.72 | 5.72 | 5.47 | 5.55 | -3.14% | 136,645 | 76,387,165 |
| 2024-11-11 | 5.66 | 5.79 | 5.6 | 5.73 | +1.96% | 126,992 | 72,372,156 |
| 2024-11-08 | 5.74 | 5.76 | 5.58 | 5.62 | -2.26% | 167,302 | 94,367,041 |
| 2024-11-07 | 5.42 | 5.83 | 5.32 | 5.75 | +6.28% | 219,056 | 123,927,478 |
| 2024-11-06 | 5.35 | 5.48 | 5.31 | 5.41 | +1.69% | 103,506 | 55,945,058 |
| 2024-11-05 | 5.2 | 5.33 | 5.15 | 5.32 | +2.5% | 92,638 | 48,966,778 |
| 2024-11-04 | 5.15 | 5.2 | 5.09 | 5.19 | +1.37% | 53,765 | 27,732,426 |
| 2024-11-01 | 5.38 | 5.43 | 5.11 | 5.12 | -5.01% | 101,193 | 52,619,565 |
| 2024-10-31 | 5.3 | 5.47 | 5.28 | 5.39 | +2.47% | 99,497 | 53,780,046 |
| 2024-10-30 | 5.26 | 5.32 | 5.17 | 5.26 | -0.38% | 79,791 | 41,855,111 |
| 2024-10-29 | 5.57 | 5.57 | 5.25 | 5.28 | -5.38% | 125,476 | 67,566,348 |
| 2024-10-28 | 5.42 | 5.62 | 5.38 | 5.58 | +3.72% | 146,416 | 81,137,714 |
| 2024-10-25 | 5.32 | 5.39 | 5.28 | 5.38 | +1.13% | 78,423 | 41,951,255 |
| 2024-10-24 | 5.33 | 5.48 | 5.28 | 5.32 | -0.75% | 105,866 | 56,597,296 |
| 2024-10-23 | 5.26 | 5.46 | 5.21 | 5.36 | +2.49% | 145,828 | 77,511,019 |
| 2024-10-22 | 5.17 | 5.23 | 5.12 | 5.23 | +1.36% | 81,213 | 42,245,591 |
| 2024-10-21 | 5.16 | 5.21 | 5.07 | 5.16 | +1.78% | 88,183 | 45,341,566 |
| 2024-10-18 | 4.95 | 5.15 | 4.89 | 5.07 | +2.01% | 89,342 | 44,684,245 |
| 2024-10-17 | 5.08 | 5.14 | 4.96 | 4.97 | -0.8% | 69,093 | 34,902,835 |
| 2024-10-16 | 4.97 | 5.11 | 4.93 | 5.01 | -0.79% | 66,264 | 33,430,592 |
| 2024-10-15 | 5.2 | 5.23 | 5.04 | 5.05 | -3.81% | 89,313 | 45,777,242 |
| 2024-10-14 | 5.02 | 5.3 | 5.02 | 5.25 | +5.21% | 90,238 | 46,679,611 |
| 2024-10-11 | 5.24 | 5.33 | 4.92 | 4.99 | -4.77% | 80,981 | 41,058,842 |
| 2024-10-10 | 5.2 | 5.39 | 5.09 | 5.24 | +1.35% | 103,006 | 54,286,612 |
| 2024-10-09 | 5.51 | 5.64 | 5.15 | 5.17 | -10.71% | 170,967 | 92,079,609 |
| 2024-10-08 | 6.1 | 6.28 | 5.36 | 5.79 | +10.08% | 261,590 | 151,266,143 |
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：