股票概览
5.28
+0.38%
+0.02
5.22
开盘价
5.32
最高价
5.22
最低价
17,086
成交量
数据更新至: 2025-03-25
技术指标
5.43
MA5 (5日均线)
5.48
MA10 (10日均线)
5.48
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 | 5.32 | 5.22 | 5.28 | +0.38% | 17,086 | 8,998,176 |
| 2025-03-24 | 5.48 | 5.49 | 5.2 | 5.26 | -4.01% | 49,906 | 26,445,882 |
| 2025-03-21 | 5.51 | 5.61 | 5.44 | 5.48 | -1.62% | 44,699 | 24,568,418 |
| 2025-03-20 | 5.53 | 5.63 | 5.48 | 5.57 | +0.54% | 47,068 | 26,208,266 |
| 2025-03-19 | 5.53 | 5.68 | 5.47 | 5.54 | +0.18% | 43,763 | 24,388,993 |
| 2025-03-18 | 5.54 | 5.57 | 5.46 | 5.53 | -0.72% | 46,272 | 25,467,409 |
| 2025-03-17 | 5.55 | 5.63 | 5.54 | 5.57 | +0.36% | 44,832 | 24,998,407 |
| 2025-03-14 | 5.46 | 5.62 | 5.41 | 5.55 | +1.83% | 60,740 | 33,705,314 |
| 2025-03-13 | 5.52 | 5.55 | 5.38 | 5.45 | -2.68% | 62,679 | 34,168,431 |
| 2025-03-12 | 5.57 | 5.65 | 5.5 | 5.6 | -1.06% | 53,111 | 29,516,885 |
| 2025-03-11 | 5.51 | 5.81 | 5.48 | 5.66 | +2.91% | 80,979 | 45,942,917 |
| 2025-03-10 | 5.42 | 5.51 | 5.42 | 5.5 | +1.85% | 45,116 | 24,664,289 |
| 2025-03-07 | 5.41 | 5.42 | 5.37 | 5.4 | -0.37% | 31,729 | 17,103,615 |
| 2025-03-06 | 5.38 | 5.43 | 5.36 | 5.42 | +0.37% | 38,425 | 20,743,567 |
| 2025-03-05 | 5.45 | 5.49 | 5.35 | 5.4 | -0.18% | 35,274 | 19,098,055 |
| 2025-03-04 | 5.39 | 5.49 | 5.35 | 5.41 | +0.74% | 37,571 | 20,304,770 |
| 2025-03-03 | 5.44 | 5.47 | 5.35 | 5.37 | -1.47% | 35,865 | 19,373,696 |
| 2025-02-28 | 5.49 | 5.58 | 5.41 | 5.45 | -0.91% | 52,366 | 28,708,514 |
| 2025-02-27 | 5.52 | 5.55 | 5.42 | 5.5 | -1.08% | 45,882 | 25,142,563 |
| 2025-02-26 | 5.5 | 5.57 | 5.4 | 5.56 | +1.09% | 60,913 | 33,416,498 |
| 2025-02-25 | 5.69 | 5.69 | 5.49 | 5.5 | -6.46% | 100,541 | 55,851,323 |
| 2025-02-24 | 5.3 | 6.1 | 5.3 | 5.88 | +12.21% | 154,539 | 90,300,326 |
| 2025-02-21 | 5.25 | 5.26 | 5.19 | 5.24 | -0.38% | 27,027 | 14,108,120 |
| 2025-02-20 | 5.27 | 5.31 | 5.23 | 5.26 | -0.38% | 24,755 | 13,021,387 |
| 2025-02-19 | 5.2 | 5.28 | 5.2 | 5.28 | +0.76% | 29,373 | 15,385,867 |
| 2025-02-18 | 5.39 | 5.39 | 5.2 | 5.24 | -2.96% | 36,124 | 19,155,853 |
| 2025-02-17 | 5.38 | 5.4 | 5.31 | 5.4 | +0.56% | 32,340 | 17,313,161 |
| 2025-02-14 | 5.49 | 5.49 | 5.36 | 5.37 | -2.01% | 38,848 | 20,952,957 |
| 2025-02-13 | 5.35 | 5.56 | 5.34 | 5.48 | +1.86% | 59,641 | 32,687,793 |
| 2025-02-12 | 5.37 | 5.4 | 5.32 | 5.38 | 0% | 32,189 | 17,235,230 |
| 2025-02-11 | 5.46 | 5.46 | 5.35 | 5.38 | -1.47% | 29,296 | 15,771,985 |
| 2025-02-10 | 5.41 | 5.48 | 5.41 | 5.46 | +0.74% | 33,969 | 18,473,928 |
| 2025-02-07 | 5.35 | 5.49 | 5.31 | 5.42 | +1.5% | 42,316 | 22,871,241 |
| 2025-02-06 | 5.36 | 5.39 | 5.29 | 5.34 | +0.19% | 31,115 | 16,598,873 |
| 2025-02-05 | 5.22 | 5.52 | 5.17 | 5.33 | +2.5% | 42,047 | 22,311,024 |
| 2025-01-27 | 5.08 | 5.34 | 5.08 | 5.2 | -6.81% | 65,139 | 33,717,064 |
| 2025-01-24 | 5.72 | 5.72 | 5.56 | 5.58 | -1.93% | 36,194 | 20,311,999 |
| 2025-01-23 | 5.79 | 5.81 | 5.67 | 5.69 | -1.9% | 39,835 | 22,886,858 |
| 2025-01-22 | 5.6 | 5.82 | 5.6 | 5.8 | +2.84% | 44,243 | 25,388,058 |
| 2025-01-21 | 5.75 | 5.8 | 5.6 | 5.64 | -2.08% | 35,732 | 20,237,964 |
| 2025-01-20 | 5.78 | 5.85 | 5.75 | 5.76 | -0.35% | 28,905 | 16,752,658 |
| 2025-01-17 | 5.85 | 5.9 | 5.76 | 5.78 | -1.37% | 26,477 | 15,454,894 |
| 2025-01-16 | 5.92 | 6.01 | 5.85 | 5.86 | -1.01% | 39,123 | 23,156,179 |
| 2025-01-15 | 6 | 6.03 | 5.83 | 5.92 | -2.31% | 46,854 | 27,717,016 |
| 2025-01-14 | 5.9 | 6.1 | 5.86 | 6.06 | +3.77% | 52,701 | 31,653,083 |
| 2025-01-13 | 5.68 | 5.91 | 5.55 | 5.84 | -0.51% | 45,084 | 25,972,199 |
| 2025-01-10 | 6.03 | 6.12 | 5.87 | 5.87 | -4.71% | 64,410 | 38,525,922 |
| 2025-01-09 | 6.2 | 6.37 | 6.11 | 6.16 | -2.69% | 79,343 | 49,159,104 |
| 2025-01-08 | 6.2 | 6.64 | 6.08 | 6.33 | -2.76% | 104,298 | 65,896,526 |
| 2025-01-07 | 6.51 | 6.99 | 6.35 | 6.51 | +1.24% | 172,947 | 115,258,520 |
| 2025-01-06 | 6 | 6.43 | 5.75 | 6.43 | +19.96% | 139,644 | 87,741,399 |
| 2025-01-03 | 5.69 | 5.74 | 5.33 | 5.36 | -5.63% | 41,515 | 22,850,024 |
| 2025-01-02 | 5.75 | 5.85 | 5.59 | 5.68 | -2.07% | 36,352 | 20,774,562 |
| 2024-12-31 | 6.15 | 6.17 | 5.76 | 5.8 | -6.45% | 59,033 | 34,929,853 |
| 2024-12-30 | 6.3 | 6.52 | 6.2 | 6.2 | -0.8% | 53,666 | 33,912,303 |
| 2024-12-27 | 6.28 | 6.36 | 6.12 | 6.25 | +0.32% | 35,919 | 22,544,901 |
| 2024-12-26 | 6.19 | 6.32 | 6.13 | 6.23 | -0.64% | 34,050 | 21,252,052 |
| 2024-12-25 | 6.76 | 6.85 | 6.11 | 6.27 | -7.39% | 84,421 | 53,970,459 |
| 2024-12-24 | 6.7 | 7.02 | 6.64 | 6.77 | +0.59% | 56,199 | 38,366,503 |
| 2024-12-23 | 6.8 | 7.06 | 6.62 | 6.73 | -1.03% | 91,063 | 62,467,304 |
| 2024-12-20 | 6.44 | 6.85 | 6.44 | 6.8 | +5.43% | 81,894 | 55,110,316 |
| 2024-12-19 | 6.46 | 6.54 | 6.35 | 6.45 | -1.23% | 31,876 | 20,523,118 |
| 2024-12-18 | 6.41 | 6.61 | 6.41 | 6.53 | +0.93% | 34,864 | 22,734,920 |
| 2024-12-17 | 6.76 | 6.79 | 6.43 | 6.47 | -4.43% | 56,607 | 37,107,277 |
| 2024-12-16 | 6.84 | 6.9 | 6.72 | 6.77 | -1.02% | 44,536 | 30,257,977 |
| 2024-12-13 | 7.13 | 7.13 | 6.81 | 6.84 | -3.66% | 80,327 | 55,496,845 |
| 2024-12-12 | 6.97 | 7.17 | 6.92 | 7.1 | +1.87% | 95,877 | 67,855,302 |
| 2024-12-11 | 6.78 | 7.08 | 6.73 | 6.97 | +1.01% | 73,950 | 50,939,115 |
| 2024-12-10 | 7.05 | 7.18 | 6.85 | 6.9 | +0.73% | 108,951 | 76,333,854 |
| 2024-12-09 | 6.73 | 6.9 | 6.73 | 6.85 | +0.88% | 58,988 | 40,154,775 |
| 2024-12-06 | 6.63 | 6.82 | 6.61 | 6.79 | +1.95% | 49,966 | 33,527,902 |
| 2024-12-05 | 6.61 | 6.68 | 6.56 | 6.66 | +0.15% | 35,925 | 23,830,235 |
| 2024-12-04 | 6.76 | 6.85 | 6.62 | 6.65 | -2.78% | 49,341 | 33,048,844 |
| 2024-12-03 | 6.75 | 6.97 | 6.69 | 6.84 | +1.03% | 64,262 | 43,914,786 |
| 2024-12-02 | 6.67 | 6.8 | 6.63 | 6.77 | +1.65% | 48,130 | 32,415,395 |
| 2024-11-29 | 6.6 | 6.7 | 6.52 | 6.66 | -0.45% | 58,684 | 38,868,166 |
| 2024-11-28 | 6.49 | 6.85 | 6.48 | 6.69 | +2.29% | 69,289 | 46,317,380 |
| 2024-11-27 | 6.45 | 6.54 | 6.33 | 6.54 | +1.08% | 41,314 | 26,556,773 |
| 2024-11-26 | 6.42 | 6.55 | 6.42 | 6.47 | +0.47% | 30,407 | 19,707,042 |
| 2024-11-25 | 6.46 | 6.55 | 6.35 | 6.44 | -1.08% | 46,006 | 29,708,754 |
| 2024-11-22 | 6.53 | 6.85 | 6.45 | 6.51 | -1.36% | 59,687 | 39,460,130 |
| 2024-11-21 | 6.64 | 6.69 | 6.58 | 6.6 | -0.75% | 47,239 | 31,298,803 |
| 2024-11-20 | 6.55 | 6.69 | 6.51 | 6.65 | +1.68% | 51,424 | 33,990,127 |
| 2024-11-19 | 6.48 | 6.57 | 6.31 | 6.54 | +1.08% | 44,491 | 28,671,637 |
| 2024-11-18 | 6.72 | 6.78 | 6.38 | 6.47 | -4.57% | 57,191 | 37,298,488 |
| 2024-11-15 | 6.95 | 7.02 | 6.78 | 6.78 | -4.64% | 86,560 | 59,811,417 |
| 2024-11-14 | 7.02 | 7.34 | 6.9 | 7.11 | +1.28% | 121,555 | 86,804,017 |
| 2024-11-13 | 7.1 | 7.1 | 6.85 | 7.02 | -2.23% | 80,600 | 56,165,129 |
| 2024-11-12 | 7.04 | 7.46 | 6.97 | 7.18 | +2.28% | 142,368 | 102,303,003 |
| 2024-11-11 | 6.84 | 7.06 | 6.82 | 7.02 | +1.74% | 67,489 | 47,156,911 |
| 2024-11-08 | 7.16 | 7.2 | 6.87 | 6.9 | -1.57% | 92,061 | 63,957,608 |
| 2024-11-07 | 6.75 | 7.06 | 6.67 | 7.01 | +3.09% | 119,339 | 83,106,083 |
| 2024-11-06 | 6.64 | 6.92 | 6.57 | 6.8 | +2.72% | 95,648 | 64,168,784 |
| 2024-11-05 | 6.5 | 6.65 | 6.43 | 6.62 | +1.38% | 68,841 | 45,231,618 |
| 2024-11-04 | 6.36 | 6.63 | 6.33 | 6.53 | +1.08% | 48,643 | 31,580,247 |
| 2024-11-01 | 6.86 | 6.86 | 6.44 | 6.46 | -6.51% | 94,559 | 62,416,714 |
| 2024-10-31 | 7.06 | 7.1 | 6.86 | 6.91 | -1.85% | 82,290 | 57,105,727 |
| 2024-10-30 | 6.77 | 7.06 | 6.74 | 7.04 | +3.23% | 92,152 | 63,836,034 |
| 2024-10-29 | 7.02 | 7.14 | 6.63 | 6.82 | -3.4% | 98,073 | 67,518,735 |
| 2024-10-28 | 6.87 | 7.1 | 6.76 | 7.06 | +3.07% | 89,667 | 62,665,355 |
| 2024-10-25 | 6.67 | 7.1 | 6.66 | 6.85 | +1.78% | 93,574 | 64,225,145 |
| 2024-10-24 | 6.6 | 6.91 | 6.58 | 6.73 | +1.36% | 88,886 | 59,964,006 |
| 2024-10-23 | 6.68 | 6.78 | 6.61 | 6.64 | -1.34% | 74,913 | 49,913,870 |
| 2024-10-22 | 6.57 | 6.82 | 6.45 | 6.73 | +3.38% | 108,566 | 72,294,625 |
| 2024-10-21 | 6.59 | 6.59 | 6.45 | 6.51 | -0.61% | 78,277 | 50,964,700 |
| 2024-10-18 | 6.5 | 6.68 | 6.36 | 6.55 | +0.61% | 84,691 | 55,110,829 |
| 2024-10-17 | 6.71 | 6.83 | 6.47 | 6.51 | -3.41% | 76,265 | 50,444,459 |
| 2024-10-16 | 6.72 | 6.86 | 6.66 | 6.74 | -1.46% | 62,969 | 42,517,205 |
| 2024-10-15 | 6.7 | 7.15 | 6.63 | 6.84 | 0% | 88,707 | 61,126,810 |
| 2024-10-14 | 6.75 | 6.88 | 6.6 | 6.84 | 0% | 78,644 | 52,956,516 |
| 2024-10-11 | 6.67 | 7.21 | 6.28 | 6.84 | +1.63% | 101,455 | 69,533,514 |
| 2024-10-10 | 6.67 | 7.16 | 6.67 | 6.73 | +2.12% | 88,782 | 61,122,937 |
| 2024-10-09 | 7.32 | 7.32 | 6.56 | 6.59 | -14.19% | 113,775 | 79,170,744 |
| 2024-10-08 | 8.13 | 8.24 | 6.94 | 7.68 | +8.78% | 178,119 | 135,827,765 |
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：