股票概览
5.15
+1.18%
+0.06
5.09
开盘价
5.16
最高价
5.04
最低价
103,776
成交量
数据更新至: 2025-03-25
技术指标
5.20
MA5 (5日均线)
5.15
MA10 (10日均线)
4.99
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 | 5.09 | 5.16 | 5.04 | 5.15 | +1.18% | 103,776 | 53,052,139 |
| 2025-03-24 | 5.27 | 5.27 | 4.99 | 5.09 | -3.78% | 275,210 | 140,786,450 |
| 2025-03-21 | 5.24 | 5.39 | 5.23 | 5.29 | +0.38% | 318,755 | 169,772,007 |
| 2025-03-20 | 5.19 | 5.33 | 5.15 | 5.27 | +1.35% | 277,981 | 146,288,667 |
| 2025-03-19 | 5.17 | 5.2 | 5.13 | 5.2 | +0.39% | 158,498 | 81,958,288 |
| 2025-03-18 | 5.18 | 5.22 | 5.14 | 5.18 | -0.19% | 186,170 | 96,284,223 |
| 2025-03-17 | 5.22 | 5.28 | 5.18 | 5.19 | -0.95% | 249,804 | 130,262,579 |
| 2025-03-14 | 5 | 5.3 | 4.95 | 5.24 | +4.59% | 438,244 | 224,778,842 |
| 2025-03-13 | 4.85 | 5.12 | 4.83 | 5.01 | +3.3% | 453,345 | 227,115,874 |
| 2025-03-12 | 4.81 | 4.89 | 4.8 | 4.85 | +0.62% | 131,630 | 63,726,665 |
| 2025-03-11 | 4.75 | 4.82 | 4.72 | 4.82 | +0.42% | 101,169 | 48,265,314 |
| 2025-03-10 | 4.75 | 4.84 | 4.75 | 4.8 | +1.05% | 91,401 | 43,752,807 |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.75 | -0.84% | 111,442 | 53,205,441 |
| 2025-03-06 | 4.75 | 4.8 | 4.74 | 4.79 | +0.84% | 119,838 | 57,301,264 |
| 2025-03-05 | 4.83 | 4.84 | 4.68 | 4.75 | -1.66% | 131,981 | 62,520,698 |
| 2025-03-04 | 4.83 | 4.84 | 4.78 | 4.83 | +0.21% | 87,391 | 42,051,812 |
| 2025-03-03 | 4.8 | 4.88 | 4.78 | 4.82 | +0.84% | 133,325 | 64,505,686 |
| 2025-02-28 | 4.91 | 4.94 | 4.73 | 4.78 | -3.24% | 174,955 | 84,794,113 |
| 2025-02-27 | 5 | 5.01 | 4.86 | 4.94 | -1.2% | 179,695 | 88,604,604 |
| 2025-02-26 | 4.95 | 5.01 | 4.94 | 5 | +1.01% | 149,732 | 74,649,228 |
| 2025-02-25 | 4.95 | 5.02 | 4.92 | 4.95 | -0.8% | 127,227 | 63,060,231 |
| 2025-02-24 | 4.97 | 5.04 | 4.95 | 4.99 | +0.6% | 156,526 | 78,084,309 |
| 2025-02-21 | 5 | 5.04 | 4.92 | 4.96 | -1.2% | 129,777 | 64,393,787 |
| 2025-02-20 | 4.97 | 5.04 | 4.95 | 5.02 | +1.01% | 82,910 | 41,434,817 |
| 2025-02-19 | 4.93 | 4.98 | 4.92 | 4.97 | +0.81% | 98,641 | 48,841,367 |
| 2025-02-18 | 5.08 | 5.09 | 4.91 | 4.93 | -2.95% | 110,278 | 55,113,389 |
| 2025-02-17 | 4.98 | 5.09 | 4.97 | 5.08 | +2.01% | 132,213 | 66,639,897 |
| 2025-02-14 | 4.97 | 5.02 | 4.96 | 4.98 | -0.4% | 88,875 | 44,316,626 |
| 2025-02-13 | 5.03 | 5.07 | 4.98 | 5 | -0.6% | 103,527 | 51,959,154 |
| 2025-02-12 | 5 | 5.03 | 4.96 | 5.03 | +0.6% | 87,382 | 43,669,767 |
| 2025-02-11 | 5.07 | 5.08 | 4.97 | 5 | -1.38% | 93,369 | 46,666,157 |
| 2025-02-10 | 5.02 | 5.07 | 5.01 | 5.07 | +1.4% | 104,987 | 52,864,039 |
| 2025-02-07 | 5.01 | 5.08 | 4.98 | 5 | +0.2% | 150,837 | 75,886,272 |
| 2025-02-06 | 4.88 | 5 | 4.84 | 4.99 | +2.46% | 120,817 | 59,500,768 |
| 2025-02-05 | 4.89 | 4.9 | 4.84 | 4.87 | +0.62% | 76,678 | 37,359,228 |
| 2025-01-27 | 4.87 | 4.95 | 4.83 | 4.84 | +0.21% | 89,032 | 43,592,996 |
| 2025-01-24 | 4.82 | 4.89 | 4.81 | 4.83 | 0% | 93,771 | 45,360,258 |
| 2025-01-23 | 4.87 | 4.97 | 4.83 | 4.83 | +0.63% | 114,236 | 56,042,101 |
| 2025-01-22 | 4.83 | 4.83 | 4.77 | 4.8 | -0.83% | 65,939 | 31,641,806 |
| 2025-01-21 | 4.92 | 4.94 | 4.81 | 4.84 | -1.43% | 77,409 | 37,516,696 |
| 2025-01-20 | 4.92 | 4.97 | 4.85 | 4.91 | +0.41% | 110,357 | 54,178,713 |
| 2025-01-17 | 4.91 | 4.93 | 4.81 | 4.89 | -0.81% | 89,479 | 43,533,745 |
| 2025-01-16 | 4.93 | 5.03 | 4.89 | 4.93 | +1.02% | 113,798 | 56,491,459 |
| 2025-01-15 | 4.94 | 4.96 | 4.86 | 4.88 | -1.01% | 86,035 | 42,193,612 |
| 2025-01-14 | 4.76 | 4.94 | 4.76 | 4.93 | +3.79% | 125,684 | 61,223,360 |
| 2025-01-13 | 4.62 | 4.78 | 4.62 | 4.75 | +0.64% | 75,297 | 35,596,961 |
| 2025-01-10 | 4.94 | 4.95 | 4.72 | 4.72 | -3.87% | 103,112 | 49,662,129 |
| 2025-01-09 | 4.85 | 4.95 | 4.82 | 4.91 | +0.82% | 104,237 | 51,137,728 |
| 2025-01-08 | 4.93 | 4.96 | 4.73 | 4.87 | -1.81% | 137,991 | 66,919,133 |
| 2025-01-07 | 4.93 | 4.99 | 4.85 | 4.96 | +0.81% | 125,972 | 62,061,164 |
| 2025-01-06 | 5.03 | 5.06 | 4.85 | 4.92 | -2.96% | 196,457 | 97,079,884 |
| 2025-01-03 | 5.55 | 5.56 | 5.06 | 5.07 | -9.63% | 298,423 | 156,353,488 |
| 2025-01-02 | 5.88 | 5.9 | 5.5 | 5.61 | -3.11% | 339,147 | 191,658,391 |
| 2024-12-31 | 5.48 | 6.05 | 5.46 | 5.79 | +6.43% | 523,946 | 304,554,519 |
| 2024-12-30 | 5.61 | 5.62 | 5.42 | 5.44 | -2.33% | 93,134 | 51,009,935 |
| 2024-12-27 | 5.5 | 5.62 | 5.49 | 5.57 | +1.27% | 73,660 | 41,022,828 |
| 2024-12-26 | 5.47 | 5.53 | 5.46 | 5.5 | +0.55% | 62,345 | 34,354,032 |
| 2024-12-25 | 5.63 | 5.66 | 5.41 | 5.47 | -3.36% | 109,830 | 60,415,948 |
| 2024-12-24 | 5.53 | 5.73 | 5.52 | 5.66 | +2.54% | 144,172 | 81,542,178 |
| 2024-12-23 | 5.67 | 5.71 | 5.48 | 5.52 | -2.99% | 123,413 | 68,939,126 |
| 2024-12-20 | 5.68 | 5.74 | 5.65 | 5.69 | +0.18% | 87,193 | 49,660,728 |
| 2024-12-19 | 5.66 | 5.7 | 5.59 | 5.68 | -0.35% | 92,925 | 52,387,944 |
| 2024-12-18 | 5.73 | 5.8 | 5.67 | 5.7 | -0.18% | 105,239 | 60,480,782 |
| 2024-12-17 | 5.88 | 5.9 | 5.68 | 5.71 | -2.89% | 122,849 | 70,833,029 |
| 2024-12-16 | 5.95 | 6.02 | 5.85 | 5.88 | -1.51% | 118,649 | 70,319,514 |
| 2024-12-13 | 6.18 | 6.2 | 5.94 | 5.97 | -3.86% | 259,157 | 156,046,685 |
| 2024-12-12 | 6.23 | 6.24 | 6.13 | 6.21 | -0.32% | 168,489 | 103,997,331 |
| 2024-12-11 | 6.2 | 6.28 | 6.19 | 6.23 | 0% | 131,121 | 81,713,150 |
| 2024-12-10 | 6.4 | 6.45 | 6.2 | 6.23 | -0.16% | 236,606 | 149,591,797 |
| 2024-12-09 | 6.37 | 6.44 | 6.2 | 6.24 | -1.89% | 157,581 | 99,087,286 |
| 2024-12-06 | 6.24 | 6.45 | 6.19 | 6.36 | +1.92% | 186,043 | 117,556,610 |
| 2024-12-05 | 6.21 | 6.31 | 6.19 | 6.24 | 0% | 116,066 | 72,503,686 |
| 2024-12-04 | 6.33 | 6.41 | 6.22 | 6.24 | -1.73% | 134,777 | 84,833,528 |
| 2024-12-03 | 6.36 | 6.38 | 6.22 | 6.35 | -0.16% | 192,376 | 121,399,060 |
| 2024-12-02 | 6.28 | 6.36 | 6.23 | 6.36 | +1.27% | 182,628 | 115,385,696 |
| 2024-11-29 | 6.37 | 6.4 | 6.14 | 6.28 | -1.41% | 211,259 | 132,145,676 |
| 2024-11-28 | 6.32 | 6.59 | 6.28 | 6.37 | +0.47% | 212,708 | 137,530,251 |
| 2024-11-27 | 6.21 | 6.38 | 6.18 | 6.34 | +1.44% | 156,187 | 98,216,062 |
| 2024-11-26 | 6.5 | 6.54 | 6.21 | 6.25 | -5.16% | 235,903 | 149,409,673 |
| 2024-11-25 | 6.38 | 6.62 | 6.16 | 6.59 | +2.33% | 322,585 | 206,988,874 |
| 2024-11-22 | 6.49 | 6.89 | 6.43 | 6.44 | -1.23% | 324,161 | 216,000,137 |
| 2024-11-21 | 6.61 | 6.79 | 6.43 | 6.52 | -2.1% | 232,064 | 152,830,285 |
| 2024-11-20 | 6.5 | 6.74 | 6.46 | 6.66 | +1.22% | 267,165 | 177,574,744 |
| 2024-11-19 | 6.61 | 6.63 | 6.26 | 6.58 | -2.52% | 317,086 | 204,824,984 |
| 2024-11-18 | 6.66 | 6.94 | 6.6 | 6.75 | +1.5% | 337,808 | 228,823,682 |
| 2024-11-15 | 6.38 | 6.85 | 6.35 | 6.65 | +3.1% | 345,470 | 229,099,853 |
| 2024-11-14 | 6.56 | 6.66 | 6.42 | 6.45 | -2.12% | 227,226 | 148,927,052 |
| 2024-11-13 | 6.78 | 6.9 | 6.5 | 6.59 | -4.77% | 348,187 | 232,355,245 |
| 2024-11-12 | 6.9 | 7.4 | 6.7 | 6.92 | -0.86% | 622,543 | 432,778,014 |
| 2024-11-11 | 6.66 | 7.35 | 6.41 | 6.98 | +4.65% | 566,675 | 381,302,341 |
| 2024-11-08 | 6.31 | 6.92 | 6.25 | 6.67 | +5.87% | 585,207 | 380,759,225 |
| 2024-11-07 | 5.81 | 6.4 | 5.78 | 6.3 | +7.88% | 404,943 | 249,700,647 |
| 2024-11-06 | 5.8 | 5.95 | 5.76 | 5.84 | +1.04% | 177,757 | 104,039,090 |
| 2024-11-05 | 5.61 | 5.81 | 5.57 | 5.78 | +3.03% | 149,629 | 85,690,705 |
| 2024-11-04 | 5.5 | 5.61 | 5.46 | 5.61 | +2% | 95,071 | 52,703,362 |
| 2024-11-01 | 5.63 | 5.68 | 5.47 | 5.5 | -3.17% | 144,691 | 80,392,320 |
| 2024-10-31 | 5.7 | 5.76 | 5.63 | 5.68 | -0.7% | 146,792 | 83,598,180 |
| 2024-10-30 | 5.73 | 5.81 | 5.64 | 5.72 | -1.04% | 119,993 | 68,599,152 |
| 2024-10-29 | 6.06 | 6.07 | 5.76 | 5.78 | -4.78% | 204,983 | 120,679,410 |
| 2024-10-28 | 5.85 | 6.08 | 5.82 | 6.07 | +3.58% | 172,986 | 103,405,031 |
| 2024-10-25 | 5.74 | 5.92 | 5.7 | 5.86 | +2.09% | 183,233 | 106,656,951 |
| 2024-10-24 | 5.79 | 5.84 | 5.69 | 5.74 | -1.54% | 133,737 | 76,866,290 |
| 2024-10-23 | 5.77 | 5.95 | 5.7 | 5.83 | +1.04% | 204,706 | 118,912,153 |
| 2024-10-22 | 5.63 | 5.8 | 5.6 | 5.77 | +2.49% | 188,432 | 107,509,232 |
| 2024-10-21 | 5.66 | 5.7 | 5.54 | 5.63 | -0.53% | 194,097 | 109,092,275 |
| 2024-10-18 | 5.43 | 5.78 | 5.36 | 5.66 | +4.04% | 190,986 | 106,063,807 |
| 2024-10-17 | 5.58 | 5.64 | 5.42 | 5.44 | -2.51% | 111,592 | 61,702,850 |
| 2024-10-16 | 5.54 | 5.69 | 5.52 | 5.58 | -0.36% | 91,130 | 50,950,557 |
| 2024-10-15 | 5.71 | 5.77 | 5.58 | 5.6 | -2.78% | 125,888 | 71,438,161 |
| 2024-10-14 | 5.71 | 5.8 | 5.55 | 5.76 | +0.88% | 134,347 | 76,491,709 |
| 2024-10-11 | 6.01 | 6.06 | 5.64 | 5.71 | -5.78% | 155,290 | 90,219,336 |
| 2024-10-10 | 6.08 | 6.28 | 6 | 6.06 | +1% | 218,253 | 134,034,103 |
| 2024-10-09 | 6.5 | 6.56 | 5.99 | 6 | -11.63% | 309,907 | 194,680,583 |
| 2024-10-08 | 7.19 | 7.19 | 6.26 | 6.79 | +13.17% | 484,377 | 324,765,977 |
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：