股票概览
5.3
+1.53%
+0.08
5.2
开盘价
5.37
最高价
5.14
最低价
200,050
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.24
MA10 (10日均线)
5.14
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 | 5.2 | 5.37 | 5.14 | 5.3 | +1.53% | 200,050 | 105,251,894 |
| 2025-03-24 | 5.36 | 5.42 | 5.09 | 5.22 | -2.97% | 256,887 | 134,269,100 |
| 2025-03-21 | 5.36 | 5.49 | 5.31 | 5.38 | 0% | 308,587 | 166,658,924 |
| 2025-03-20 | 5.27 | 5.41 | 5.23 | 5.38 | +2.09% | 254,176 | 135,516,217 |
| 2025-03-19 | 5.2 | 5.38 | 5.18 | 5.27 | +0.76% | 210,184 | 110,510,342 |
| 2025-03-18 | 5.22 | 5.24 | 5.16 | 5.23 | +0.19% | 99,470 | 51,672,980 |
| 2025-03-17 | 5.17 | 5.23 | 5.15 | 5.22 | +0.58% | 147,645 | 76,714,266 |
| 2025-03-14 | 5.09 | 5.19 | 5.05 | 5.19 | +1.76% | 164,835 | 84,622,084 |
| 2025-03-13 | 5.08 | 5.1 | 4.99 | 5.1 | +0.39% | 142,066 | 71,698,572 |
| 2025-03-12 | 5.05 | 5.1 | 5.03 | 5.08 | +0.59% | 114,451 | 57,977,468 |
| 2025-03-11 | 4.99 | 5.05 | 4.95 | 5.05 | 0% | 113,113 | 56,541,893 |
| 2025-03-10 | 5.07 | 5.1 | 5.02 | 5.05 | +0.2% | 117,567 | 59,425,385 |
| 2025-03-07 | 5.12 | 5.16 | 5.02 | 5.04 | -1.75% | 186,479 | 94,857,112 |
| 2025-03-06 | 5.06 | 5.18 | 5.01 | 5.13 | +1.38% | 296,939 | 151,450,622 |
| 2025-03-05 | 5.01 | 5.07 | 4.96 | 5.06 | +0.6% | 156,489 | 78,343,565 |
| 2025-03-04 | 4.9 | 5.05 | 4.9 | 5.03 | +1.82% | 112,924 | 56,299,575 |
| 2025-03-03 | 4.94 | 5.03 | 4.9 | 4.94 | +0.2% | 117,986 | 58,697,036 |
| 2025-02-28 | 5.02 | 5.06 | 4.91 | 4.93 | -1.99% | 109,545 | 54,539,866 |
| 2025-02-27 | 5.08 | 5.12 | 4.95 | 5.03 | -1.18% | 122,347 | 61,497,494 |
| 2025-02-26 | 5 | 5.1 | 5 | 5.09 | +1.8% | 121,199 | 61,377,288 |
| 2025-02-25 | 5.04 | 5.08 | 4.99 | 5 | -1.38% | 120,183 | 60,505,402 |
| 2025-02-24 | 4.95 | 5.09 | 4.93 | 5.07 | +1.81% | 155,348 | 78,239,643 |
| 2025-02-21 | 4.99 | 5.03 | 4.91 | 4.98 | -0.4% | 121,520 | 60,452,470 |
| 2025-02-20 | 4.91 | 5.03 | 4.89 | 5 | +1.63% | 121,243 | 60,246,810 |
| 2025-02-19 | 4.83 | 4.93 | 4.83 | 4.92 | +1.44% | 79,788 | 39,063,640 |
| 2025-02-18 | 5 | 5.02 | 4.82 | 4.85 | -3% | 118,167 | 58,224,069 |
| 2025-02-17 | 4.86 | 5.02 | 4.86 | 5 | +3.09% | 146,283 | 72,496,371 |
| 2025-02-14 | 4.86 | 4.9 | 4.82 | 4.85 | -0.41% | 90,247 | 43,849,617 |
| 2025-02-13 | 4.94 | 4.97 | 4.86 | 4.87 | -1.62% | 94,237 | 46,226,667 |
| 2025-02-12 | 4.97 | 5 | 4.88 | 4.95 | -0.2% | 110,116 | 54,335,220 |
| 2025-02-11 | 5 | 5.01 | 4.93 | 4.96 | -1% | 73,983 | 36,679,605 |
| 2025-02-10 | 4.98 | 5.02 | 4.95 | 5.01 | +0.8% | 97,885 | 48,760,070 |
| 2025-02-07 | 4.92 | 5.03 | 4.91 | 4.97 | +0.81% | 115,022 | 57,190,200 |
| 2025-02-06 | 4.88 | 4.94 | 4.84 | 4.93 | +0.61% | 80,596 | 39,480,643 |
| 2025-02-05 | 4.92 | 4.95 | 4.86 | 4.9 | +0.41% | 60,087 | 29,479,215 |
| 2025-01-27 | 4.85 | 4.98 | 4.85 | 4.88 | +1.04% | 92,650 | 45,645,896 |
| 2025-01-24 | 4.79 | 4.85 | 4.71 | 4.83 | +1.26% | 84,068 | 40,109,956 |
| 2025-01-23 | 4.8 | 4.9 | 4.77 | 4.77 | 0% | 87,399 | 42,394,331 |
| 2025-01-22 | 4.79 | 4.85 | 4.72 | 4.77 | -1.04% | 80,136 | 38,327,131 |
| 2025-01-21 | 4.91 | 4.94 | 4.76 | 4.82 | -1.43% | 82,882 | 39,927,734 |
| 2025-01-20 | 4.82 | 4.92 | 4.75 | 4.89 | +1.88% | 94,328 | 45,842,232 |
| 2025-01-17 | 4.81 | 4.83 | 4.72 | 4.8 | 0% | 74,878 | 35,858,111 |
| 2025-01-16 | 4.78 | 4.87 | 4.73 | 4.8 | +0.63% | 85,566 | 41,118,109 |
| 2025-01-15 | 4.75 | 4.8 | 4.7 | 4.77 | +0.21% | 99,837 | 47,456,555 |
| 2025-01-14 | 4.57 | 4.77 | 4.57 | 4.76 | +3.7% | 119,502 | 56,120,908 |
| 2025-01-13 | 4.45 | 4.61 | 4.33 | 4.59 | +2.68% | 100,889 | 45,491,686 |
| 2025-01-10 | 4.59 | 4.66 | 4.46 | 4.47 | -3.25% | 85,334 | 39,066,425 |
| 2025-01-09 | 4.64 | 4.68 | 4.59 | 4.62 | +0.22% | 74,033 | 34,312,819 |
| 2025-01-08 | 4.6 | 4.67 | 4.46 | 4.61 | -0.65% | 95,980 | 43,942,023 |
| 2025-01-07 | 4.52 | 4.65 | 4.49 | 4.64 | +2.65% | 104,109 | 47,675,878 |
| 2025-01-06 | 4.52 | 4.56 | 4.33 | 4.52 | 0% | 106,649 | 47,668,542 |
| 2025-01-03 | 4.78 | 4.79 | 4.51 | 4.52 | -5.04% | 129,474 | 59,823,198 |
| 2025-01-02 | 4.81 | 4.94 | 4.71 | 4.76 | -1.24% | 138,456 | 66,919,569 |
| 2024-12-31 | 4.91 | 5.04 | 4.81 | 4.82 | -1.63% | 160,659 | 79,182,874 |
| 2024-12-30 | 5.05 | 5.05 | 4.84 | 4.9 | -2.97% | 134,865 | 66,165,100 |
| 2024-12-27 | 4.93 | 5.09 | 4.93 | 5.05 | +2.64% | 101,615 | 51,226,885 |
| 2024-12-26 | 4.85 | 4.98 | 4.85 | 4.92 | +1.03% | 100,713 | 49,695,714 |
| 2024-12-25 | 5.01 | 5.06 | 4.76 | 4.87 | -3.37% | 181,146 | 87,809,393 |
| 2024-12-24 | 4.98 | 5.06 | 4.93 | 5.04 | +2.02% | 158,161 | 79,179,463 |
| 2024-12-23 | 5.42 | 5.43 | 4.94 | 4.94 | -9.02% | 243,722 | 124,259,562 |
| 2024-12-20 | 5.32 | 5.52 | 5.32 | 5.43 | +2.26% | 136,987 | 74,354,620 |
| 2024-12-19 | 5.29 | 5.35 | 5.21 | 5.31 | -0.93% | 140,588 | 74,343,479 |
| 2024-12-18 | 5.35 | 5.45 | 5.2 | 5.36 | 0% | 148,789 | 79,778,649 |
| 2024-12-17 | 5.7 | 5.72 | 5.31 | 5.36 | -5.63% | 244,428 | 133,119,832 |
| 2024-12-16 | 5.6 | 5.94 | 5.6 | 5.68 | +1.79% | 311,502 | 179,636,232 |
| 2024-12-13 | 5.7 | 5.74 | 5.55 | 5.58 | -2.79% | 208,244 | 116,966,159 |
| 2024-12-12 | 5.57 | 5.76 | 5.53 | 5.74 | +3.24% | 234,198 | 132,204,718 |
| 2024-12-11 | 5.47 | 5.62 | 5.47 | 5.56 | +1.28% | 145,404 | 80,849,807 |
| 2024-12-10 | 5.65 | 5.7 | 5.48 | 5.49 | -0.72% | 201,935 | 112,614,754 |
| 2024-12-09 | 5.57 | 5.61 | 5.45 | 5.53 | -0.72% | 149,709 | 82,658,208 |
| 2024-12-06 | 5.5 | 5.58 | 5.46 | 5.57 | +1.64% | 151,666 | 83,925,012 |
| 2024-12-05 | 5.45 | 5.52 | 5.43 | 5.48 | +0.37% | 130,222 | 71,376,775 |
| 2024-12-04 | 5.56 | 5.64 | 5.42 | 5.46 | -1.97% | 186,774 | 103,006,698 |
| 2024-12-03 | 5.57 | 5.65 | 5.49 | 5.57 | -0.54% | 193,043 | 107,576,501 |
| 2024-12-02 | 5.48 | 5.65 | 5.47 | 5.6 | +2.19% | 219,687 | 122,237,440 |
| 2024-11-29 | 5.46 | 5.55 | 5.38 | 5.48 | -0.18% | 245,375 | 134,085,381 |
| 2024-11-28 | 5.28 | 5.6 | 5.27 | 5.49 | +3.98% | 319,623 | 174,791,931 |
| 2024-11-27 | 5.2 | 5.28 | 5.08 | 5.28 | +0.57% | 152,179 | 78,875,084 |
| 2024-11-26 | 5.33 | 5.38 | 5.23 | 5.25 | -2.6% | 159,588 | 84,428,365 |
| 2024-11-25 | 5.2 | 5.39 | 5.11 | 5.39 | +3.65% | 221,385 | 116,470,003 |
| 2024-11-22 | 5.42 | 5.46 | 5.17 | 5.2 | -4.06% | 300,157 | 160,657,682 |
| 2024-11-21 | 5.29 | 5.44 | 5.25 | 5.42 | +2.26% | 281,215 | 150,664,689 |
| 2024-11-20 | 5.05 | 5.35 | 5.03 | 5.3 | +4.33% | 218,556 | 113,829,306 |
| 2024-11-19 | 4.95 | 5.08 | 4.93 | 5.08 | +2.83% | 115,548 | 57,823,561 |
| 2024-11-18 | 5.03 | 5.11 | 4.92 | 4.94 | -1.59% | 154,901 | 77,684,612 |
| 2024-11-15 | 5.08 | 5.17 | 5 | 5.02 | -0.99% | 113,450 | 57,885,171 |
| 2024-11-14 | 5.22 | 5.24 | 5.05 | 5.07 | -2.87% | 121,752 | 62,595,263 |
| 2024-11-13 | 5.18 | 5.28 | 5.1 | 5.22 | -0.38% | 153,275 | 79,416,461 |
| 2024-11-12 | 5.34 | 5.38 | 5.17 | 5.24 | -2.06% | 209,442 | 110,640,676 |
| 2024-11-11 | 5.26 | 5.35 | 5.25 | 5.35 | +1.13% | 212,676 | 112,610,264 |
| 2024-11-08 | 5.37 | 5.45 | 5.24 | 5.29 | -2.04% | 308,119 | 163,962,983 |
| 2024-11-07 | 5.18 | 5.42 | 5.11 | 5.4 | +4.85% | 393,916 | 208,473,844 |
| 2024-11-06 | 5.06 | 5.23 | 5 | 5.15 | +1.58% | 263,122 | 134,775,451 |
| 2024-11-05 | 4.92 | 5.08 | 4.89 | 5.07 | +3.26% | 174,604 | 87,463,650 |
| 2024-11-04 | 4.81 | 4.93 | 4.81 | 4.91 | +1.03% | 95,445 | 46,620,365 |
| 2024-11-01 | 5.09 | 5.14 | 4.85 | 4.86 | -4.89% | 196,560 | 97,388,655 |
| 2024-10-31 | 4.99 | 5.14 | 4.99 | 5.11 | +4.29% | 242,311 | 123,194,315 |
| 2024-10-30 | 4.9 | 4.98 | 4.85 | 4.9 | -0.41% | 143,978 | 70,835,517 |
| 2024-10-29 | 5.1 | 5.12 | 4.91 | 4.92 | -3.53% | 160,094 | 80,199,146 |
| 2024-10-28 | 4.95 | 5.11 | 4.92 | 5.1 | +3.03% | 173,631 | 87,488,781 |
| 2024-10-25 | 4.89 | 4.98 | 4.88 | 4.95 | +1.85% | 156,010 | 77,008,127 |
| 2024-10-24 | 4.92 | 4.92 | 4.79 | 4.86 | -1.22% | 123,411 | 59,675,339 |
| 2024-10-23 | 4.9 | 4.97 | 4.86 | 4.92 | +0.41% | 181,477 | 89,119,939 |
| 2024-10-22 | 4.81 | 4.92 | 4.79 | 4.9 | +1.66% | 177,899 | 86,482,892 |
| 2024-10-21 | 4.78 | 4.88 | 4.75 | 4.82 | +0.84% | 173,651 | 83,674,495 |
| 2024-10-18 | 4.63 | 4.86 | 4.63 | 4.78 | +2.58% | 186,326 | 88,244,808 |
| 2024-10-17 | 4.74 | 4.79 | 4.63 | 4.66 | -1.48% | 151,154 | 71,311,084 |
| 2024-10-16 | 4.62 | 4.78 | 4.6 | 4.73 | +0.85% | 158,349 | 74,907,484 |
| 2024-10-15 | 4.83 | 4.85 | 4.68 | 4.69 | -4.09% | 247,773 | 118,122,973 |
| 2024-10-14 | 4.85 | 4.94 | 4.72 | 4.89 | +0.82% | 286,187 | 138,204,797 |
| 2024-10-11 | 4.73 | 5.16 | 4.72 | 4.85 | +1.89% | 419,547 | 208,257,146 |
| 2024-10-10 | 4.73 | 4.86 | 4.59 | 4.76 | +3.48% | 204,307 | 97,110,269 |
| 2024-10-09 | 5.05 | 5.07 | 4.59 | 4.6 | -12.21% | 344,331 | 167,378,155 |
| 2024-10-08 | 5.56 | 5.56 | 4.85 | 5.24 | +10.55% | 504,145 | 260,292,541 |
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：