股票概览
5.36
+0.56%
+0.03
5.32
开盘价
5.37
最高价
5.26
最低价
51,513
成交量
数据更新至: 2025-03-25
技术指标
5.46
MA5 (5日均线)
5.50
MA10 (10日均线)
5.50
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 | 5.32 | 5.37 | 5.26 | 5.36 | +0.56% | 51,513 | 27,311,910 |
| 2025-03-24 | 5.47 | 5.5 | 5.23 | 5.33 | -2.91% | 112,077 | 59,908,244 |
| 2025-03-21 | 5.6 | 5.63 | 5.47 | 5.49 | -1.79% | 103,307 | 57,372,330 |
| 2025-03-20 | 5.54 | 5.6 | 5.5 | 5.59 | +0.9% | 70,990 | 39,428,934 |
| 2025-03-19 | 5.59 | 5.66 | 5.51 | 5.54 | -0.89% | 89,828 | 50,038,342 |
| 2025-03-18 | 5.63 | 5.64 | 5.56 | 5.59 | -0.18% | 59,198 | 33,104,462 |
| 2025-03-17 | 5.63 | 5.65 | 5.55 | 5.6 | 0% | 85,336 | 47,774,049 |
| 2025-03-14 | 5.42 | 5.61 | 5.4 | 5.6 | +3.13% | 119,451 | 65,943,892 |
| 2025-03-13 | 5.5 | 5.5 | 5.36 | 5.43 | -0.91% | 65,650 | 35,560,426 |
| 2025-03-12 | 5.51 | 5.53 | 5.46 | 5.48 | -0.72% | 70,530 | 38,668,205 |
| 2025-03-11 | 5.52 | 5.54 | 5.43 | 5.52 | -0.72% | 79,832 | 43,802,777 |
| 2025-03-10 | 5.45 | 5.57 | 5.44 | 5.56 | +1.83% | 81,856 | 45,098,173 |
| 2025-03-07 | 5.48 | 5.56 | 5.41 | 5.46 | -0.73% | 78,819 | 43,157,319 |
| 2025-03-06 | 5.43 | 5.52 | 5.39 | 5.5 | +1.85% | 73,762 | 40,357,895 |
| 2025-03-05 | 5.49 | 5.5 | 5.33 | 5.4 | -1.64% | 85,826 | 46,129,004 |
| 2025-03-04 | 5.42 | 5.54 | 5.42 | 5.49 | +0.37% | 51,299 | 28,125,401 |
| 2025-03-03 | 5.46 | 5.57 | 5.43 | 5.47 | +0.74% | 64,280 | 35,397,614 |
| 2025-02-28 | 5.57 | 5.61 | 5.41 | 5.43 | -3.04% | 80,705 | 44,373,564 |
| 2025-02-27 | 5.62 | 5.64 | 5.49 | 5.6 | -0.36% | 86,093 | 47,918,831 |
| 2025-02-26 | 5.55 | 5.62 | 5.55 | 5.62 | +1.63% | 74,083 | 41,442,365 |
| 2025-02-25 | 5.52 | 5.58 | 5.48 | 5.53 | -0.54% | 70,562 | 39,034,197 |
| 2025-02-24 | 5.57 | 5.63 | 5.53 | 5.56 | -0.54% | 91,062 | 50,738,285 |
| 2025-02-21 | 5.7 | 5.7 | 5.54 | 5.59 | -1.93% | 107,996 | 60,284,058 |
| 2025-02-20 | 5.42 | 5.76 | 5.4 | 5.7 | +4.97% | 194,172 | 109,165,846 |
| 2025-02-19 | 5.3 | 5.43 | 5.24 | 5.43 | +2.84% | 134,550 | 72,099,108 |
| 2025-02-18 | 5.55 | 5.58 | 5.27 | 5.28 | -7.04% | 195,101 | 105,957,064 |
| 2025-02-17 | 5.67 | 5.72 | 5.63 | 5.68 | +0.53% | 90,297 | 51,259,916 |
| 2025-02-14 | 5.66 | 5.74 | 5.62 | 5.65 | -0.35% | 105,452 | 59,768,045 |
| 2025-02-13 | 5.79 | 5.79 | 5.66 | 5.67 | -1.22% | 82,822 | 47,218,045 |
| 2025-02-12 | 5.8 | 5.83 | 5.66 | 5.74 | -1.2% | 107,147 | 61,411,536 |
| 2025-02-11 | 5.65 | 5.97 | 5.57 | 5.81 | +2.29% | 206,424 | 119,157,440 |
| 2025-02-10 | 5.48 | 5.7 | 5.46 | 5.68 | +3.65% | 144,601 | 80,918,571 |
| 2025-02-07 | 5.39 | 5.53 | 5.37 | 5.48 | +1.11% | 131,446 | 71,963,414 |
| 2025-02-06 | 5.39 | 5.42 | 5.28 | 5.42 | +0.56% | 107,038 | 57,416,665 |
| 2025-02-05 | 5.34 | 5.45 | 5.31 | 5.39 | +1.51% | 89,161 | 48,018,798 |
| 2025-01-27 | 5.35 | 5.46 | 5.31 | 5.31 | -0.19% | 94,051 | 50,466,398 |
| 2025-01-24 | 5.29 | 5.34 | 5.22 | 5.32 | +1.14% | 79,460 | 41,930,753 |
| 2025-01-23 | 5.28 | 5.43 | 5.26 | 5.26 | +0.57% | 104,903 | 56,026,713 |
| 2025-01-22 | 5.32 | 5.32 | 5.21 | 5.23 | -1.69% | 67,890 | 35,651,151 |
| 2025-01-21 | 5.48 | 5.48 | 5.27 | 5.32 | -2.56% | 120,559 | 64,553,157 |
| 2025-01-20 | 5.24 | 5.49 | 5.19 | 5.46 | +5.2% | 180,499 | 97,278,252 |
| 2025-01-17 | 5.16 | 5.25 | 5.13 | 5.19 | -0.19% | 83,913 | 43,619,297 |
| 2025-01-16 | 5.13 | 5.27 | 5.1 | 5.2 | +2.16% | 117,035 | 60,586,182 |
| 2025-01-15 | 5.18 | 5.18 | 5.07 | 5.09 | -2.12% | 98,617 | 50,431,924 |
| 2025-01-14 | 5 | 5.22 | 4.98 | 5.2 | +5.05% | 126,101 | 64,636,769 |
| 2025-01-13 | 4.93 | 4.99 | 4.82 | 4.95 | -1.59% | 117,321 | 57,654,650 |
| 2025-01-10 | 5.44 | 5.46 | 5.03 | 5.03 | -7.71% | 226,403 | 118,196,937 |
| 2025-01-09 | 5.52 | 5.65 | 5.44 | 5.45 | -2.5% | 166,946 | 91,884,283 |
| 2025-01-08 | 5.5 | 5.69 | 5.33 | 5.59 | +0.54% | 255,916 | 141,620,912 |
| 2025-01-07 | 5.42 | 5.56 | 5.22 | 5.56 | +1.46% | 272,293 | 146,635,520 |
| 2025-01-06 | 5.46 | 5.58 | 5.2 | 5.48 | +1.67% | 318,033 | 171,962,255 |
| 2025-01-03 | 5.8 | 5.82 | 5.35 | 5.39 | -8.33% | 369,229 | 204,751,075 |
| 2025-01-02 | 6.15 | 6.18 | 5.7 | 5.88 | -6.07% | 552,465 | 320,658,093 |
| 2024-12-31 | 6.05 | 6.32 | 6.01 | 6.26 | +2.62% | 643,142 | 395,796,806 |
| 2024-12-30 | 5.34 | 6.29 | 5.33 | 6.1 | +13.81% | 718,691 | 426,956,721 |
| 2024-12-27 | 5.26 | 5.42 | 5.25 | 5.36 | +1.9% | 76,014 | 40,676,578 |
| 2024-12-26 | 5.23 | 5.31 | 5.21 | 5.26 | +0.19% | 49,084 | 25,892,308 |
| 2024-12-25 | 5.35 | 5.38 | 5.17 | 5.25 | -1.5% | 89,599 | 47,006,539 |
| 2024-12-24 | 5.29 | 5.35 | 5.22 | 5.33 | +0.76% | 86,911 | 45,971,262 |
| 2024-12-23 | 5.55 | 5.58 | 5.26 | 5.29 | -5.2% | 138,826 | 74,406,063 |
| 2024-12-20 | 5.51 | 5.64 | 5.5 | 5.58 | +0.9% | 92,342 | 51,469,136 |
| 2024-12-19 | 5.47 | 5.55 | 5.4 | 5.53 | -0.36% | 95,165 | 52,070,349 |
| 2024-12-18 | 5.59 | 5.62 | 5.46 | 5.55 | -0.36% | 79,605 | 44,190,059 |
| 2024-12-17 | 5.83 | 5.87 | 5.52 | 5.57 | -4.62% | 124,917 | 70,665,767 |
| 2024-12-16 | 5.85 | 5.97 | 5.78 | 5.84 | -0.51% | 93,644 | 55,072,570 |
| 2024-12-13 | 5.99 | 6.02 | 5.86 | 5.87 | -2.65% | 126,328 | 74,939,241 |
| 2024-12-12 | 5.97 | 6.03 | 5.93 | 6.03 | +1.17% | 149,788 | 89,750,529 |
| 2024-12-11 | 5.86 | 5.96 | 5.86 | 5.96 | +1.19% | 119,453 | 70,793,809 |
| 2024-12-10 | 6.09 | 6.15 | 5.86 | 5.89 | -1.17% | 246,414 | 147,192,123 |
| 2024-12-09 | 5.92 | 6.07 | 5.88 | 5.96 | +1.19% | 328,631 | 196,244,874 |
| 2024-12-06 | 5.76 | 5.92 | 5.66 | 5.89 | +2.26% | 208,412 | 121,402,937 |
| 2024-12-05 | 5.68 | 5.79 | 5.68 | 5.76 | +0.52% | 110,708 | 63,581,496 |
| 2024-12-04 | 5.84 | 5.89 | 5.69 | 5.73 | -2.55% | 164,270 | 94,974,039 |
| 2024-12-03 | 5.88 | 5.97 | 5.81 | 5.88 | +0.17% | 151,757 | 89,056,905 |
| 2024-12-02 | 5.78 | 5.93 | 5.78 | 5.87 | +1.03% | 182,143 | 107,000,357 |
| 2024-11-29 | 5.67 | 5.91 | 5.62 | 5.81 | +2.11% | 236,277 | 136,723,457 |
| 2024-11-28 | 5.56 | 5.74 | 5.54 | 5.69 | +2.52% | 184,069 | 104,173,354 |
| 2024-11-27 | 5.57 | 5.57 | 5.36 | 5.55 | +0.36% | 103,632 | 56,567,470 |
| 2024-11-26 | 5.53 | 5.64 | 5.49 | 5.53 | +0.36% | 129,963 | 72,474,883 |
| 2024-11-25 | 5.36 | 5.51 | 5.35 | 5.51 | +2.61% | 107,240 | 58,510,131 |
| 2024-11-22 | 5.57 | 5.63 | 5.36 | 5.37 | -3.24% | 123,829 | 68,319,878 |
| 2024-11-21 | 5.55 | 5.59 | 5.45 | 5.55 | -0.36% | 102,219 | 56,462,039 |
| 2024-11-20 | 5.33 | 5.65 | 5.31 | 5.57 | +3.72% | 218,914 | 120,801,674 |
| 2024-11-19 | 5.19 | 5.41 | 5.17 | 5.37 | +3.87% | 140,893 | 74,497,778 |
| 2024-11-18 | 5.35 | 5.36 | 5.14 | 5.17 | -2.45% | 119,207 | 62,417,736 |
| 2024-11-15 | 5.38 | 5.47 | 5.29 | 5.3 | -2.03% | 109,528 | 58,920,445 |
| 2024-11-14 | 5.62 | 5.65 | 5.39 | 5.41 | -3.74% | 135,622 | 74,582,650 |
| 2024-11-13 | 5.7 | 5.74 | 5.49 | 5.62 | -1.4% | 166,795 | 93,462,876 |
| 2024-11-12 | 5.77 | 5.91 | 5.62 | 5.7 | -0.7% | 321,650 | 186,624,582 |
| 2024-11-11 | 5.69 | 5.77 | 5.63 | 5.74 | +0.53% | 170,056 | 96,865,159 |
| 2024-11-08 | 5.85 | 5.87 | 5.66 | 5.71 | -1.55% | 193,847 | 111,231,713 |
| 2024-11-07 | 5.54 | 5.82 | 5.52 | 5.8 | +3.94% | 233,677 | 133,523,198 |
| 2024-11-06 | 5.52 | 5.61 | 5.48 | 5.58 | +0.72% | 173,581 | 96,582,752 |
| 2024-11-05 | 5.46 | 5.56 | 5.41 | 5.54 | +1.84% | 142,769 | 78,542,859 |
| 2024-11-04 | 5.4 | 5.46 | 5.33 | 5.44 | +1.12% | 89,464 | 48,316,844 |
| 2024-11-01 | 5.53 | 5.6 | 5.35 | 5.38 | -2.71% | 136,898 | 74,853,362 |
| 2024-10-31 | 5.51 | 5.6 | 5.46 | 5.53 | -0.72% | 175,634 | 97,105,799 |
| 2024-10-30 | 5.37 | 5.76 | 5.27 | 5.57 | +2.77% | 263,481 | 144,587,901 |
| 2024-10-29 | 5.68 | 5.68 | 5.38 | 5.42 | -4.07% | 192,787 | 105,737,765 |
| 2024-10-28 | 5.38 | 5.68 | 5.37 | 5.65 | +3.86% | 207,723 | 114,817,308 |
| 2024-10-25 | 5.35 | 5.48 | 5.35 | 5.44 | +0.74% | 150,435 | 81,549,270 |
| 2024-10-24 | 5.32 | 5.53 | 5.3 | 5.4 | +0.93% | 158,163 | 85,917,556 |
| 2024-10-23 | 5.41 | 5.42 | 5.29 | 5.35 | -0.93% | 118,265 | 63,372,192 |
| 2024-10-22 | 5.24 | 5.4 | 5.23 | 5.4 | +2.86% | 157,110 | 84,037,058 |
| 2024-10-21 | 5.25 | 5.28 | 5.16 | 5.25 | +0.57% | 136,435 | 71,379,595 |
| 2024-10-18 | 5.08 | 5.29 | 5.05 | 5.22 | +2.96% | 156,645 | 80,975,689 |
| 2024-10-17 | 5.16 | 5.23 | 5.07 | 5.07 | -1.36% | 76,165 | 39,190,399 |
| 2024-10-16 | 5.14 | 5.19 | 5.09 | 5.14 | -0.19% | 93,714 | 48,207,091 |
| 2024-10-15 | 5.22 | 5.29 | 5.14 | 5.15 | -1.9% | 93,561 | 48,803,883 |
| 2024-10-14 | 5.2 | 5.26 | 5.1 | 5.25 | +1.55% | 91,699 | 47,701,893 |
| 2024-10-11 | 5.35 | 5.4 | 5.12 | 5.17 | -3.36% | 110,906 | 57,952,073 |
| 2024-10-10 | 5.36 | 5.52 | 5.27 | 5.35 | +1.71% | 148,628 | 80,265,526 |
| 2024-10-09 | 5.8 | 5.8 | 5.22 | 5.26 | -12.62% | 283,956 | 156,794,104 |
| 2024-10-08 | 6.58 | 6.59 | 5.61 | 6.02 | +7.89% | 482,697 | 289,908,156 |
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：