股票概览
5.03
-0.98%
-0.05
5.05
开盘价
5.08
最高价
4.96
最低价
231,952
成交量
数据更新至: 2025-03-25
技术指标
5.26
MA5 (5日均线)
5.38
MA10 (10日均线)
5.39
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 | 5.05 | 5.08 | 4.96 | 5.03 | -0.98% | 231,952 | 116,513,859 |
| 2025-03-24 | 5.28 | 5.29 | 4.93 | 5.08 | -3.97% | 690,697 | 351,341,336 |
| 2025-03-21 | 5.43 | 5.45 | 5.28 | 5.29 | -3.11% | 529,504 | 282,882,636 |
| 2025-03-20 | 5.44 | 5.57 | 5.38 | 5.46 | +0.37% | 451,996 | 248,517,458 |
| 2025-03-19 | 5.53 | 5.53 | 5.4 | 5.44 | -1.98% | 395,003 | 215,568,002 |
| 2025-03-18 | 5.55 | 5.61 | 5.49 | 5.55 | -0.18% | 448,185 | 248,311,511 |
| 2025-03-17 | 5.52 | 5.62 | 5.47 | 5.56 | +1.09% | 556,195 | 308,885,401 |
| 2025-03-14 | 5.33 | 5.51 | 5.27 | 5.5 | +2.42% | 645,013 | 350,510,040 |
| 2025-03-13 | 5.45 | 5.48 | 5.27 | 5.37 | -1.83% | 533,319 | 284,996,917 |
| 2025-03-12 | 5.38 | 5.55 | 5.37 | 5.47 | +1.67% | 715,583 | 392,668,949 |
| 2025-03-11 | 5.22 | 5.46 | 5.2 | 5.38 | +1.13% | 569,917 | 304,582,147 |
| 2025-03-10 | 5.41 | 5.42 | 5.26 | 5.32 | -2.03% | 424,126 | 225,662,376 |
| 2025-03-07 | 5.51 | 5.57 | 5.37 | 5.43 | -2.16% | 571,649 | 313,263,731 |
| 2025-03-06 | 5.48 | 5.62 | 5.46 | 5.55 | +2.02% | 742,251 | 411,575,919 |
| 2025-03-05 | 5.28 | 5.45 | 5.22 | 5.44 | +2.84% | 673,423 | 360,343,137 |
| 2025-03-04 | 5.12 | 5.31 | 5.11 | 5.29 | +2.12% | 399,254 | 209,456,232 |
| 2025-03-03 | 5.18 | 5.32 | 5.12 | 5.18 | -0.38% | 467,889 | 244,611,518 |
| 2025-02-28 | 5.47 | 5.5 | 5.15 | 5.2 | -5.97% | 671,633 | 355,878,715 |
| 2025-02-27 | 5.61 | 5.67 | 5.41 | 5.53 | -2.12% | 712,462 | 394,285,230 |
| 2025-02-26 | 5.61 | 5.74 | 5.6 | 5.65 | +0.89% | 750,434 | 423,844,023 |
| 2025-02-25 | 5.49 | 5.76 | 5.46 | 5.6 | 0% | 959,549 | 540,551,728 |
| 2025-02-24 | 5.63 | 5.69 | 5.5 | 5.6 | -0.18% | 685,828 | 382,460,039 |
| 2025-02-21 | 5.5 | 5.66 | 5.44 | 5.61 | +2.19% | 873,489 | 486,477,865 |
| 2025-02-20 | 5.45 | 5.51 | 5.38 | 5.49 | +1.1% | 549,656 | 299,935,975 |
| 2025-02-19 | 5.29 | 5.44 | 5.24 | 5.43 | +3.43% | 574,953 | 308,893,116 |
| 2025-02-18 | 5.57 | 5.57 | 5.23 | 5.25 | -5.91% | 739,537 | 398,627,989 |
| 2025-02-17 | 5.57 | 5.64 | 5.51 | 5.58 | +1.09% | 657,725 | 366,731,803 |
| 2025-02-14 | 5.49 | 5.55 | 5.38 | 5.52 | +0.55% | 630,289 | 345,572,601 |
| 2025-02-13 | 5.61 | 5.63 | 5.46 | 5.49 | -2.83% | 745,521 | 411,599,523 |
| 2025-02-12 | 5.47 | 5.73 | 5.45 | 5.65 | +3.29% | 1,021,600 | 570,666,913 |
| 2025-02-11 | 5.52 | 5.54 | 5.43 | 5.47 | -1.62% | 636,807 | 348,294,164 |
| 2025-02-10 | 5.44 | 5.62 | 5.44 | 5.56 | +1.65% | 778,673 | 432,646,194 |
| 2025-02-07 | 5.46 | 5.55 | 5.35 | 5.47 | -0.55% | 991,922 | 543,062,853 |
| 2025-02-06 | 5.33 | 5.5 | 5.26 | 5.5 | +2.61% | 852,543 | 461,478,109 |
| 2025-02-05 | 5.4 | 5.43 | 5.33 | 5.36 | +0.56% | 650,265 | 349,348,010 |
| 2025-01-27 | 5.31 | 5.46 | 5.26 | 5.33 | +0.95% | 763,319 | 408,995,282 |
| 2025-01-24 | 5.2 | 5.29 | 5.16 | 5.28 | +1.34% | 503,632 | 264,521,690 |
| 2025-01-23 | 5.27 | 5.39 | 5.2 | 5.21 | +0.19% | 656,198 | 347,903,626 |
| 2025-01-22 | 5.24 | 5.29 | 5.17 | 5.2 | -1.7% | 482,815 | 252,024,019 |
| 2025-01-21 | 5.24 | 5.32 | 5.2 | 5.29 | +1.73% | 687,646 | 361,525,020 |
| 2025-01-20 | 5.17 | 5.32 | 5.11 | 5.2 | +2.36% | 816,103 | 426,783,164 |
| 2025-01-17 | 5.12 | 5.2 | 5.06 | 5.08 | -1.17% | 590,337 | 302,325,481 |
| 2025-01-16 | 5.18 | 5.4 | 5.1 | 5.14 | +1.18% | 910,346 | 474,683,003 |
| 2025-01-15 | 5.07 | 5.21 | 5.01 | 5.08 | -0.39% | 1,007,612 | 515,553,665 |
| 2025-01-14 | 4.84 | 5.15 | 4.79 | 5.1 | +13.08% | 1,181,230 | 593,584,976 |
| 2025-01-13 | 4.4 | 4.52 | 4.27 | 4.51 | +1.58% | 363,802 | 160,545,848 |
| 2025-01-10 | 4.62 | 4.68 | 4.43 | 4.44 | -4.1% | 369,644 | 169,181,998 |
| 2025-01-09 | 4.57 | 4.66 | 4.56 | 4.63 | +0.43% | 345,317 | 159,985,128 |
| 2025-01-08 | 4.6 | 4.67 | 4.46 | 4.61 | -0.86% | 433,493 | 198,062,830 |
| 2025-01-07 | 4.49 | 4.65 | 4.48 | 4.65 | +3.79% | 409,609 | 187,138,576 |
| 2025-01-06 | 4.45 | 4.55 | 4.32 | 4.48 | +0.9% | 376,670 | 167,988,590 |
| 2025-01-03 | 4.66 | 4.7 | 4.42 | 4.44 | -4.72% | 438,611 | 199,446,676 |
| 2025-01-02 | 4.83 | 4.89 | 4.61 | 4.66 | -3.92% | 420,062 | 199,469,620 |
| 2024-12-31 | 5.07 | 5.13 | 4.84 | 4.85 | -4.34% | 448,070 | 221,995,234 |
| 2024-12-30 | 5.09 | 5.12 | 4.95 | 5.07 | -0.39% | 306,140 | 154,654,186 |
| 2024-12-27 | 5.06 | 5.19 | 5.03 | 5.09 | +0.2% | 426,143 | 218,450,117 |
| 2024-12-26 | 4.96 | 5.22 | 4.96 | 5.08 | +1.4% | 470,122 | 240,929,425 |
| 2024-12-25 | 5.27 | 5.27 | 4.86 | 5.01 | -5.83% | 715,918 | 359,562,690 |
| 2024-12-24 | 5.25 | 5.41 | 5.2 | 5.32 | +2.31% | 491,475 | 260,287,828 |
| 2024-12-23 | 5.55 | 5.58 | 5.15 | 5.2 | -6.98% | 741,633 | 394,056,614 |
| 2024-12-20 | 5.51 | 5.66 | 5.46 | 5.59 | 0% | 716,232 | 399,476,911 |
| 2024-12-19 | 5.28 | 5.65 | 5.24 | 5.59 | +4.29% | 1,079,487 | 590,994,561 |
| 2024-12-18 | 5.29 | 5.47 | 5.16 | 5.36 | +1.71% | 633,791 | 338,262,046 |
| 2024-12-17 | 5.65 | 5.67 | 5.25 | 5.27 | -6.39% | 861,526 | 464,031,857 |
| 2024-12-16 | 5.87 | 5.87 | 5.55 | 5.63 | -4.25% | 1,020,125 | 578,967,640 |
| 2024-12-13 | 5.71 | 6.04 | 5.66 | 5.88 | +2.26% | 1,696,640 | 1,000,840,458 |
| 2024-12-12 | 5.85 | 5.86 | 5.61 | 5.75 | -1.2% | 950,985 | 542,724,309 |
| 2024-12-11 | 5.58 | 5.83 | 5.55 | 5.82 | +4.11% | 1,396,402 | 801,902,807 |
| 2024-12-10 | 5.57 | 5.69 | 5.48 | 5.59 | +2.95% | 1,325,746 | 744,872,075 |
| 2024-12-09 | 5.35 | 5.5 | 5.18 | 5.43 | +1.12% | 917,557 | 491,103,501 |
| 2024-12-06 | 5.31 | 5.39 | 5.18 | 5.37 | +1.32% | 610,550 | 324,154,462 |
| 2024-12-05 | 5.12 | 5.32 | 5.1 | 5.3 | +2.91% | 612,132 | 322,432,188 |
| 2024-12-04 | 5.38 | 5.4 | 5.11 | 5.15 | -6.87% | 1,007,211 | 528,339,647 |
| 2024-12-03 | 5.47 | 5.53 | 5.37 | 5.53 | +0.55% | 652,296 | 355,797,380 |
| 2024-12-02 | 5.34 | 5.54 | 5.31 | 5.5 | +3.38% | 738,163 | 402,835,227 |
| 2024-11-29 | 5.2 | 5.38 | 5.14 | 5.32 | +1.92% | 624,958 | 329,831,121 |
| 2024-11-28 | 5.3 | 5.38 | 5.18 | 5.22 | -1.32% | 532,735 | 281,414,225 |
| 2024-11-27 | 5.07 | 5.3 | 4.95 | 5.29 | +3.32% | 585,742 | 300,460,397 |
| 2024-11-26 | 5.2 | 5.31 | 5.12 | 5.12 | -1.54% | 456,076 | 237,655,885 |
| 2024-11-25 | 5.11 | 5.21 | 4.95 | 5.2 | +1.56% | 570,964 | 290,248,349 |
| 2024-11-22 | 5.36 | 5.48 | 5.11 | 5.12 | -3.4% | 839,225 | 447,911,444 |
| 2024-11-21 | 5.32 | 5.36 | 5.21 | 5.3 | -1.12% | 535,135 | 283,257,366 |
| 2024-11-20 | 5.06 | 5.41 | 5.04 | 5.36 | +5.1% | 796,138 | 419,899,623 |
| 2024-11-19 | 4.99 | 5.1 | 4.9 | 5.1 | +2.82% | 573,824 | 287,561,504 |
| 2024-11-18 | 5.39 | 5.44 | 4.91 | 4.96 | -7.12% | 831,802 | 422,420,289 |
| 2024-11-15 | 5.51 | 5.65 | 5.34 | 5.34 | -2.55% | 641,677 | 353,257,175 |
| 2024-11-14 | 5.77 | 5.8 | 5.47 | 5.48 | -6% | 691,028 | 389,112,119 |
| 2024-11-13 | 5.65 | 5.83 | 5.65 | 5.83 | +1.92% | 661,236 | 380,807,423 |
| 2024-11-12 | 5.93 | 5.94 | 5.61 | 5.72 | -3.7% | 1,003,647 | 577,480,147 |
| 2024-11-11 | 5.85 | 5.96 | 5.72 | 5.94 | +0.85% | 963,844 | 566,010,512 |
| 2024-11-08 | 6.05 | 6.1 | 5.87 | 5.89 | -2.16% | 1,106,312 | 661,718,042 |
| 2024-11-07 | 5.86 | 6.14 | 5.76 | 6.02 | +1.18% | 1,267,794 | 750,570,567 |
| 2024-11-06 | 5.91 | 6.24 | 5.79 | 5.95 | +1.19% | 1,392,121 | 834,864,003 |
| 2024-11-05 | 5.66 | 6 | 5.58 | 5.88 | +4.07% | 1,202,576 | 699,386,832 |
| 2024-11-04 | 5.51 | 5.66 | 5.45 | 5.65 | +1.62% | 982,656 | 545,370,306 |
| 2024-11-01 | 5.99 | 6.46 | 5.51 | 5.56 | -6.55% | 2,000,874 | 1,201,704,783 |
| 2024-10-31 | 6.09 | 6.14 | 5.86 | 5.95 | -1.82% | 1,551,675 | 924,040,972 |
| 2024-10-30 | 5.76 | 6.16 | 5.64 | 6.06 | +5.39% | 2,154,871 | 1,275,470,253 |
| 2024-10-29 | 6.48 | 6.48 | 5.7 | 5.75 | -4.8% | 3,235,300 | 1,953,721,566 |
| 2024-10-28 | 5.18 | 6.04 | 5.11 | 6.04 | +20.08% | 2,029,722 | 1,150,944,397 |
| 2024-10-25 | 4.95 | 5.09 | 4.92 | 5.03 | +1.62% | 813,069 | 407,533,173 |
| 2024-10-24 | 4.9 | 5.04 | 4.86 | 4.95 | -0.4% | 795,944 | 392,923,508 |
| 2024-10-23 | 5.04 | 5.24 | 4.95 | 4.97 | -3.12% | 1,445,093 | 733,690,036 |
| 2024-10-22 | 5.31 | 5.59 | 5.05 | 5.13 | -2.1% | 1,939,818 | 1,026,934,766 |
| 2024-10-21 | 5.05 | 5.5 | 5 | 5.24 | +5.01% | 2,070,347 | 1,086,829,263 |
| 2024-10-18 | 4.69 | 5.08 | 4.65 | 4.99 | +6.4% | 1,648,650 | 809,541,791 |
| 2024-10-17 | 4.84 | 4.87 | 4.63 | 4.69 | -3.7% | 1,358,749 | 645,039,925 |
| 2024-10-16 | 4.4 | 5.09 | 4.38 | 4.87 | +7.98% | 1,898,493 | 899,670,651 |
| 2024-10-15 | 4.33 | 4.81 | 4.28 | 4.51 | +3.44% | 1,511,597 | 693,587,052 |
| 2024-10-14 | 4.25 | 4.37 | 4.12 | 4.36 | +3.81% | 804,811 | 342,523,700 |
| 2024-10-11 | 4.41 | 4.44 | 4.13 | 4.2 | -5.41% | 865,439 | 367,250,780 |
| 2024-10-10 | 4.53 | 4.73 | 4.37 | 4.44 | -1.33% | 996,048 | 451,355,883 |
| 2024-10-09 | 4.8 | 5.02 | 4.5 | 4.5 | -11.94% | 1,499,720 | 719,350,773 |
| 2024-10-08 | 5.31 | 5.31 | 4.65 | 5.11 | +15.35% | 2,032,975 | 1,021,580,295 |
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：