股票概览
5.25
-0.57%
-0.03
5.27
开盘价
5.32
最高价
5.18
最低价
129,345
成交量
数据更新至: 2025-03-25
技术指标
5.47
MA5 (5日均线)
5.54
MA10 (10日均线)
5.51
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 | 5.27 | 5.32 | 5.18 | 5.25 | -0.57% | 129,345 | 67,858,509 |
| 2025-03-24 | 5.53 | 5.53 | 5.16 | 5.28 | -4% | 234,987 | 125,069,264 |
| 2025-03-21 | 5.63 | 5.65 | 5.48 | 5.5 | -3% | 187,403 | 104,117,901 |
| 2025-03-20 | 5.62 | 5.7 | 5.59 | 5.67 | +0.71% | 171,913 | 97,427,970 |
| 2025-03-19 | 5.68 | 5.69 | 5.59 | 5.63 | -0.88% | 133,040 | 74,915,025 |
| 2025-03-18 | 5.68 | 5.74 | 5.64 | 5.68 | -0.18% | 142,211 | 80,805,237 |
| 2025-03-17 | 5.66 | 5.7 | 5.59 | 5.69 | +1.25% | 226,952 | 128,507,919 |
| 2025-03-14 | 5.49 | 5.63 | 5.43 | 5.62 | +2.74% | 228,626 | 126,692,479 |
| 2025-03-13 | 5.59 | 5.61 | 5.38 | 5.47 | -2.84% | 239,764 | 131,224,673 |
| 2025-03-12 | 5.53 | 5.67 | 5.52 | 5.63 | +2.74% | 267,317 | 149,809,966 |
| 2025-03-11 | 5.4 | 5.51 | 5.36 | 5.48 | +0.55% | 150,110 | 81,669,002 |
| 2025-03-10 | 5.48 | 5.53 | 5.4 | 5.45 | -0.37% | 132,745 | 72,469,461 |
| 2025-03-07 | 5.53 | 5.59 | 5.43 | 5.47 | -1.44% | 181,690 | 99,860,778 |
| 2025-03-06 | 5.49 | 5.6 | 5.48 | 5.55 | +1.83% | 202,209 | 112,187,954 |
| 2025-03-05 | 5.47 | 5.51 | 5.36 | 5.45 | -0.18% | 153,031 | 82,912,220 |
| 2025-03-04 | 5.29 | 5.47 | 5.26 | 5.46 | +2.82% | 154,411 | 83,425,175 |
| 2025-03-03 | 5.36 | 5.46 | 5.28 | 5.31 | +0.38% | 199,478 | 107,493,600 |
| 2025-02-28 | 5.61 | 5.63 | 5.2 | 5.29 | -6.21% | 243,793 | 131,999,274 |
| 2025-02-27 | 5.69 | 5.75 | 5.52 | 5.64 | -1.05% | 228,647 | 128,588,469 |
| 2025-02-26 | 5.67 | 5.71 | 5.64 | 5.7 | +0.71% | 170,131 | 96,598,105 |
| 2025-02-25 | 5.65 | 5.74 | 5.59 | 5.66 | -0.7% | 210,854 | 119,693,753 |
| 2025-02-24 | 5.7 | 5.73 | 5.62 | 5.7 | +0.18% | 192,983 | 109,384,230 |
| 2025-02-21 | 5.65 | 5.72 | 5.55 | 5.69 | +0.71% | 262,311 | 148,325,821 |
| 2025-02-20 | 5.51 | 5.71 | 5.48 | 5.65 | +2.91% | 275,481 | 154,592,342 |
| 2025-02-19 | 5.41 | 5.52 | 5.41 | 5.49 | +2.43% | 176,874 | 96,800,975 |
| 2025-02-18 | 5.62 | 5.67 | 5.34 | 5.36 | -4.96% | 238,730 | 131,210,322 |
| 2025-02-17 | 5.59 | 5.69 | 5.56 | 5.64 | +0.36% | 256,377 | 144,207,475 |
| 2025-02-14 | 5.65 | 5.75 | 5.53 | 5.62 | +0.36% | 289,177 | 163,284,105 |
| 2025-02-13 | 5.71 | 5.71 | 5.56 | 5.6 | -2.1% | 186,964 | 105,233,319 |
| 2025-02-12 | 5.7 | 5.75 | 5.65 | 5.72 | +0.35% | 179,837 | 102,477,705 |
| 2025-02-11 | 5.7 | 5.75 | 5.63 | 5.7 | -0.18% | 185,031 | 105,417,347 |
| 2025-02-10 | 5.58 | 5.75 | 5.56 | 5.71 | +1.96% | 229,304 | 129,756,021 |
| 2025-02-07 | 5.55 | 5.67 | 5.51 | 5.6 | +0.9% | 230,632 | 129,287,724 |
| 2025-02-06 | 5.42 | 5.56 | 5.41 | 5.55 | +2.02% | 199,386 | 110,027,181 |
| 2025-02-05 | 5.46 | 5.53 | 5.41 | 5.44 | +1.3% | 162,573 | 88,857,693 |
| 2025-01-27 | 5.56 | 5.58 | 5.37 | 5.37 | -2.89% | 196,638 | 107,302,736 |
| 2025-01-24 | 5.4 | 5.55 | 5.36 | 5.53 | +2.03% | 195,783 | 107,268,617 |
| 2025-01-23 | 5.5 | 5.64 | 5.42 | 5.42 | +0.18% | 227,688 | 125,605,533 |
| 2025-01-22 | 5.4 | 5.49 | 5.36 | 5.41 | -0.37% | 171,064 | 92,946,257 |
| 2025-01-21 | 5.43 | 5.49 | 5.31 | 5.43 | +0.74% | 156,563 | 84,457,689 |
| 2025-01-20 | 5.35 | 5.43 | 5.29 | 5.39 | +2.08% | 176,162 | 94,762,754 |
| 2025-01-17 | 5.23 | 5.33 | 5.18 | 5.28 | +0.57% | 153,015 | 80,436,159 |
| 2025-01-16 | 5.21 | 5.32 | 5.19 | 5.25 | +0.77% | 164,952 | 86,654,333 |
| 2025-01-15 | 5.28 | 5.28 | 5.18 | 5.21 | -0.76% | 162,210 | 84,737,928 |
| 2025-01-14 | 4.96 | 5.25 | 4.94 | 5.25 | +6.71% | 264,019 | 135,786,446 |
| 2025-01-13 | 4.83 | 4.94 | 4.65 | 4.92 | +1.03% | 184,568 | 89,027,116 |
| 2025-01-10 | 5.13 | 5.19 | 4.87 | 4.87 | -5.07% | 212,345 | 107,083,343 |
| 2025-01-09 | 5.1 | 5.21 | 5.06 | 5.13 | +0.59% | 166,263 | 85,662,956 |
| 2025-01-08 | 5.16 | 5.18 | 4.91 | 5.1 | -1.54% | 255,107 | 128,789,063 |
| 2025-01-07 | 4.95 | 5.19 | 4.94 | 5.18 | +5.07% | 282,503 | 143,193,080 |
| 2025-01-06 | 5.13 | 5.14 | 4.85 | 4.93 | -4.46% | 297,108 | 148,025,029 |
| 2025-01-03 | 5.42 | 5.71 | 5.13 | 5.16 | -4.44% | 356,359 | 190,223,731 |
| 2025-01-02 | 5.44 | 5.56 | 5.27 | 5.4 | -1.64% | 341,495 | 184,713,115 |
| 2024-12-31 | 5.67 | 5.91 | 5.49 | 5.49 | -3.17% | 374,974 | 210,526,957 |
| 2024-12-30 | 5.8 | 5.87 | 5.61 | 5.67 | -3.74% | 340,430 | 194,323,293 |
| 2024-12-27 | 5.75 | 6.05 | 5.65 | 5.89 | +2.43% | 427,166 | 253,129,621 |
| 2024-12-26 | 5.56 | 5.82 | 5.52 | 5.75 | +2.86% | 297,502 | 170,555,280 |
| 2024-12-25 | 5.78 | 5.91 | 5.52 | 5.59 | -3.62% | 396,446 | 224,730,837 |
| 2024-12-24 | 5.79 | 5.94 | 5.65 | 5.8 | 0% | 381,767 | 220,737,982 |
| 2024-12-23 | 6.25 | 6.29 | 5.76 | 5.8 | -6.6% | 519,856 | 310,506,921 |
| 2024-12-20 | 6.01 | 6.28 | 5.95 | 6.21 | +2.31% | 781,204 | 481,689,460 |
| 2024-12-19 | 5.68 | 6.15 | 5.62 | 6.07 | +5.93% | 608,381 | 362,516,770 |
| 2024-12-18 | 5.67 | 5.81 | 5.5 | 5.73 | +2.14% | 234,055 | 133,172,583 |
| 2024-12-17 | 5.88 | 5.96 | 5.6 | 5.61 | -5.4% | 265,172 | 152,320,163 |
| 2024-12-16 | 6.09 | 6.11 | 5.86 | 5.93 | -2.15% | 285,992 | 170,826,582 |
| 2024-12-13 | 6.05 | 6.2 | 6.02 | 6.06 | -0.66% | 418,980 | 256,425,966 |
| 2024-12-12 | 6.11 | 6.12 | 6.01 | 6.1 | -0.16% | 230,778 | 140,029,733 |
| 2024-12-11 | 5.92 | 6.12 | 5.9 | 6.11 | +2.86% | 365,629 | 221,488,773 |
| 2024-12-10 | 6.1 | 6.13 | 5.93 | 5.94 | +0.34% | 338,016 | 203,505,997 |
| 2024-12-09 | 6.01 | 6.02 | 5.83 | 5.92 | -1.33% | 241,985 | 143,295,983 |
| 2024-12-06 | 5.92 | 6.03 | 5.83 | 6 | +1.35% | 310,340 | 184,452,096 |
| 2024-12-05 | 5.75 | 5.94 | 5.72 | 5.92 | +1.89% | 252,954 | 148,816,778 |
| 2024-12-04 | 5.9 | 6 | 5.75 | 5.81 | -1.19% | 312,297 | 184,009,677 |
| 2024-12-03 | 5.9 | 5.92 | 5.78 | 5.88 | -0.17% | 241,226 | 141,128,534 |
| 2024-12-02 | 5.71 | 5.95 | 5.71 | 5.89 | +2.79% | 332,766 | 194,634,346 |
| 2024-11-29 | 5.62 | 5.79 | 5.5 | 5.73 | +0.7% | 342,235 | 193,440,681 |
| 2024-11-28 | 5.6 | 5.89 | 5.57 | 5.69 | +1.61% | 418,357 | 240,010,531 |
| 2024-11-27 | 5.5 | 5.61 | 5.27 | 5.6 | +2% | 237,730 | 128,927,830 |
| 2024-11-26 | 5.56 | 5.66 | 5.45 | 5.49 | -1.44% | 167,223 | 92,759,512 |
| 2024-11-25 | 5.5 | 5.59 | 5.41 | 5.57 | +2.01% | 210,817 | 115,887,943 |
| 2024-11-22 | 5.67 | 5.85 | 5.46 | 5.46 | -4.21% | 295,637 | 168,040,321 |
| 2024-11-21 | 5.66 | 5.73 | 5.59 | 5.7 | +0.35% | 217,874 | 123,468,448 |
| 2024-11-20 | 5.48 | 5.71 | 5.45 | 5.68 | +3.09% | 220,186 | 123,657,577 |
| 2024-11-19 | 5.34 | 5.52 | 5.3 | 5.51 | +3.57% | 217,100 | 117,512,102 |
| 2024-11-18 | 5.65 | 5.65 | 5.28 | 5.32 | -4.83% | 275,329 | 148,116,235 |
| 2024-11-15 | 5.8 | 5.87 | 5.59 | 5.59 | -3.62% | 284,288 | 163,499,158 |
| 2024-11-14 | 5.95 | 6.14 | 5.8 | 5.8 | -3.17% | 346,239 | 204,674,097 |
| 2024-11-13 | 5.93 | 6.02 | 5.77 | 5.99 | -0.17% | 292,342 | 172,450,500 |
| 2024-11-12 | 6.2 | 6.23 | 5.91 | 6 | -3.07% | 407,542 | 246,556,922 |
| 2024-11-11 | 6 | 6.2 | 5.99 | 6.19 | +2.15% | 439,838 | 269,468,132 |
| 2024-11-08 | 6 | 6.12 | 5.96 | 6.06 | +1.68% | 483,416 | 292,424,135 |
| 2024-11-07 | 5.78 | 5.96 | 5.72 | 5.96 | +2.05% | 386,517 | 227,234,948 |
| 2024-11-06 | 5.87 | 5.95 | 5.78 | 5.84 | -0.17% | 434,401 | 255,022,117 |
| 2024-11-05 | 5.62 | 5.87 | 5.61 | 5.85 | +3.91% | 404,730 | 233,993,661 |
| 2024-11-04 | 5.56 | 5.72 | 5.55 | 5.63 | +1.26% | 300,203 | 169,217,962 |
| 2024-11-01 | 6.07 | 6.08 | 5.54 | 5.56 | -8.1% | 714,376 | 409,891,115 |
| 2024-10-31 | 6.35 | 6.45 | 6.02 | 6.05 | -2.42% | 709,835 | 433,706,132 |
| 2024-10-30 | 5.84 | 6.25 | 5.83 | 6.2 | +4.55% | 807,450 | 491,085,251 |
| 2024-10-29 | 5.79 | 6.33 | 5.75 | 5.93 | +2.07% | 909,545 | 550,178,632 |
| 2024-10-28 | 5.7 | 5.83 | 5.57 | 5.81 | +3.75% | 477,458 | 273,282,727 |
| 2024-10-25 | 5.5 | 5.61 | 5.45 | 5.6 | +3.13% | 351,592 | 195,248,897 |
| 2024-10-24 | 5.38 | 5.45 | 5.3 | 5.43 | 0% | 263,405 | 141,816,093 |
| 2024-10-23 | 5.55 | 5.59 | 5.4 | 5.43 | -2.51% | 417,912 | 229,488,831 |
| 2024-10-22 | 5.55 | 5.73 | 5.46 | 5.57 | +0.72% | 550,991 | 308,396,184 |
| 2024-10-21 | 5.44 | 5.66 | 5.37 | 5.53 | +2.98% | 610,587 | 336,640,734 |
| 2024-10-18 | 5.1 | 5.52 | 5.1 | 5.37 | +4.27% | 550,034 | 291,591,864 |
| 2024-10-17 | 5.09 | 5.24 | 5.07 | 5.15 | +1.98% | 364,720 | 188,529,320 |
| 2024-10-16 | 5.01 | 5.13 | 4.95 | 5.05 | -0.98% | 330,037 | 166,892,839 |
| 2024-10-15 | 5.04 | 5.33 | 4.99 | 5.1 | +0.79% | 480,978 | 249,768,135 |
| 2024-10-14 | 4.93 | 5.06 | 4.8 | 5.06 | +4.55% | 359,810 | 178,401,594 |
| 2024-10-11 | 5.13 | 5.2 | 4.73 | 4.84 | -6.56% | 463,591 | 227,773,484 |
| 2024-10-10 | 5.24 | 5.45 | 5.13 | 5.18 | +0.97% | 514,168 | 271,048,329 |
| 2024-10-09 | 5.83 | 5.83 | 5.12 | 5.13 | -15.21% | 869,743 | 476,798,435 |
| 2024-10-08 | 6.04 | 6.05 | 5.35 | 6.05 | +19.57% | 1,239,405 | 707,307,287 |
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：