股票概览
5.22
-0.76%
-0.04
5.25
开盘价
5.27
最高价
5.16
最低价
36,928
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.51
MA10 (10日均线)
5.63
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 | 5.25 | 5.27 | 5.16 | 5.22 | -0.76% | 36,928 | 19,270,579 |
| 2025-03-24 | 5.49 | 5.5 | 5.17 | 5.26 | -3.84% | 90,165 | 47,901,888 |
| 2025-03-21 | 5.52 | 5.6 | 5.47 | 5.47 | -1.44% | 74,733 | 41,280,577 |
| 2025-03-20 | 5.51 | 5.6 | 5.49 | 5.55 | +0.36% | 57,582 | 31,988,764 |
| 2025-03-19 | 5.53 | 5.67 | 5.5 | 5.53 | -0.72% | 69,520 | 38,657,013 |
| 2025-03-18 | 5.61 | 5.62 | 5.49 | 5.57 | -0.71% | 80,431 | 44,585,356 |
| 2025-03-17 | 5.68 | 5.75 | 5.6 | 5.61 | -1.41% | 82,566 | 46,715,930 |
| 2025-03-14 | 5.59 | 5.79 | 5.51 | 5.69 | +2.52% | 116,177 | 65,440,444 |
| 2025-03-13 | 5.65 | 5.65 | 5.47 | 5.55 | -1.42% | 61,063 | 33,733,000 |
| 2025-03-12 | 5.65 | 5.68 | 5.58 | 5.63 | 0% | 51,915 | 29,186,498 |
| 2025-03-11 | 5.68 | 5.68 | 5.5 | 5.63 | -1.4% | 54,462 | 30,587,307 |
| 2025-03-10 | 5.75 | 5.83 | 5.68 | 5.71 | -0.87% | 56,080 | 32,157,865 |
| 2025-03-07 | 5.8 | 5.85 | 5.71 | 5.76 | -0.86% | 79,883 | 46,126,465 |
| 2025-03-06 | 5.87 | 5.91 | 5.79 | 5.81 | +0.17% | 97,962 | 57,083,229 |
| 2025-03-05 | 5.64 | 5.84 | 5.48 | 5.8 | +2.65% | 139,113 | 79,361,827 |
| 2025-03-04 | 5.61 | 5.69 | 5.61 | 5.65 | -0.35% | 46,635 | 26,317,987 |
| 2025-03-03 | 5.67 | 5.79 | 5.63 | 5.67 | -0.35% | 61,185 | 35,026,178 |
| 2025-02-28 | 5.77 | 5.82 | 5.62 | 5.69 | -2.23% | 76,764 | 43,774,233 |
| 2025-02-27 | 5.93 | 5.98 | 5.76 | 5.82 | -1.69% | 113,464 | 66,286,084 |
| 2025-02-26 | 5.82 | 5.93 | 5.78 | 5.92 | +1.72% | 70,056 | 41,073,876 |
| 2025-02-25 | 5.77 | 5.85 | 5.72 | 5.82 | +0.34% | 63,874 | 37,046,344 |
| 2025-02-24 | 5.77 | 5.82 | 5.67 | 5.8 | +1.4% | 68,443 | 39,441,520 |
| 2025-02-21 | 5.78 | 5.83 | 5.71 | 5.72 | -0.87% | 53,828 | 30,935,397 |
| 2025-02-20 | 5.76 | 5.81 | 5.71 | 5.77 | +0.17% | 45,027 | 25,938,687 |
| 2025-02-19 | 5.79 | 5.96 | 5.75 | 5.76 | -0.86% | 69,482 | 40,420,042 |
| 2025-02-18 | 5.9 | 5.98 | 5.75 | 5.81 | -0.85% | 66,482 | 38,945,082 |
| 2025-02-17 | 6 | 6.07 | 5.81 | 5.86 | -2.82% | 84,083 | 49,742,193 |
| 2025-02-14 | 6.03 | 6.09 | 5.96 | 6.03 | +0.67% | 79,759 | 48,030,868 |
| 2025-02-13 | 5.95 | 6.1 | 5.8 | 5.99 | +0.67% | 127,603 | 75,901,347 |
| 2025-02-12 | 5.87 | 6 | 5.82 | 5.95 | +0.34% | 110,688 | 65,279,930 |
| 2025-02-11 | 5.67 | 6.03 | 5.59 | 5.93 | +4.77% | 194,210 | 113,554,115 |
| 2025-02-10 | 5.56 | 5.7 | 5.56 | 5.66 | +1.43% | 62,680 | 35,303,457 |
| 2025-02-07 | 5.51 | 5.63 | 5.45 | 5.58 | +1.64% | 64,635 | 36,028,838 |
| 2025-02-06 | 5.39 | 5.5 | 5.31 | 5.49 | +1.67% | 35,053 | 18,995,864 |
| 2025-02-05 | 5.28 | 5.43 | 5.28 | 5.4 | +3.05% | 43,788 | 23,493,484 |
| 2025-01-27 | 5.29 | 5.38 | 5.22 | 5.24 | -0.95% | 34,496 | 18,253,918 |
| 2025-01-24 | 5.32 | 5.36 | 5.27 | 5.29 | -0.38% | 38,529 | 20,474,185 |
| 2025-01-23 | 5.49 | 5.53 | 5.31 | 5.31 | -1.85% | 49,413 | 26,826,393 |
| 2025-01-22 | 5.54 | 5.58 | 5.41 | 5.41 | -2.7% | 47,708 | 26,106,401 |
| 2025-01-21 | 5.62 | 5.76 | 5.52 | 5.56 | -1.07% | 66,578 | 37,483,115 |
| 2025-01-20 | 5.52 | 5.63 | 5.42 | 5.62 | +2.18% | 57,575 | 32,015,409 |
| 2025-01-17 | 5.52 | 5.59 | 5.45 | 5.5 | -0.36% | 50,554 | 27,918,127 |
| 2025-01-16 | 5.39 | 5.56 | 5.37 | 5.52 | +3.18% | 78,493 | 42,967,945 |
| 2025-01-15 | 5.36 | 5.51 | 5.27 | 5.35 | -0.19% | 57,684 | 30,973,058 |
| 2025-01-14 | 5.12 | 5.36 | 5.11 | 5.36 | +5.1% | 55,342 | 29,073,968 |
| 2025-01-13 | 5.06 | 5.13 | 4.9 | 5.1 | +0.99% | 53,996 | 27,132,021 |
| 2025-01-10 | 5.26 | 5.29 | 5.05 | 5.05 | -4.17% | 54,421 | 28,046,389 |
| 2025-01-09 | 5.27 | 5.35 | 5.22 | 5.27 | -0.19% | 39,711 | 20,993,784 |
| 2025-01-08 | 5.33 | 5.36 | 5.05 | 5.28 | -0.56% | 65,015 | 34,023,553 |
| 2025-01-07 | 5.22 | 5.31 | 5.18 | 5.31 | +1.14% | 47,118 | 24,763,292 |
| 2025-01-06 | 5.25 | 5.35 | 5.01 | 5.25 | 0% | 61,229 | 31,899,412 |
| 2025-01-03 | 5.6 | 5.65 | 5.24 | 5.25 | -6.25% | 81,471 | 43,938,175 |
| 2025-01-02 | 5.63 | 5.8 | 5.53 | 5.6 | -0.71% | 60,508 | 34,232,430 |
| 2024-12-31 | 5.9 | 5.9 | 5.61 | 5.64 | -2.25% | 54,701 | 31,277,329 |
| 2024-12-30 | 5.83 | 5.9 | 5.73 | 5.77 | -2.37% | 56,001 | 32,447,304 |
| 2024-12-27 | 5.76 | 6.01 | 5.73 | 5.91 | +2.96% | 72,144 | 42,727,459 |
| 2024-12-26 | 5.64 | 5.79 | 5.62 | 5.74 | +1.23% | 50,564 | 28,985,141 |
| 2024-12-25 | 5.85 | 5.86 | 5.51 | 5.67 | -3.08% | 108,609 | 60,994,857 |
| 2024-12-24 | 5.81 | 5.94 | 5.78 | 5.85 | +0.17% | 74,157 | 43,431,443 |
| 2024-12-23 | 6.23 | 6.25 | 5.83 | 5.84 | -6.26% | 109,272 | 65,468,262 |
| 2024-12-20 | 6.16 | 6.29 | 6.12 | 6.23 | +0.65% | 66,485 | 41,258,803 |
| 2024-12-19 | 6.13 | 6.21 | 6.06 | 6.19 | +0.98% | 65,608 | 40,352,689 |
| 2024-12-18 | 6.1 | 6.24 | 6.03 | 6.13 | -1.13% | 80,631 | 49,463,025 |
| 2024-12-17 | 6.46 | 6.5 | 6.17 | 6.2 | -4.62% | 98,021 | 61,571,270 |
| 2024-12-16 | 6.62 | 6.65 | 6.47 | 6.5 | -0.61% | 78,857 | 51,714,970 |
| 2024-12-13 | 6.74 | 6.75 | 6.54 | 6.54 | -3.68% | 114,623 | 75,890,557 |
| 2024-12-12 | 6.9 | 6.93 | 6.76 | 6.79 | -1.59% | 111,747 | 76,117,572 |
| 2024-12-11 | 6.93 | 7.11 | 6.77 | 6.9 | -1.15% | 173,492 | 120,177,561 |
| 2024-12-10 | 6.78 | 7.18 | 6.63 | 6.98 | +6.56% | 280,494 | 194,235,797 |
| 2024-12-09 | 6.65 | 6.68 | 6.5 | 6.55 | -1.21% | 75,349 | 49,642,008 |
| 2024-12-06 | 6.72 | 6.72 | 6.5 | 6.63 | -0.6% | 111,863 | 73,861,356 |
| 2024-12-05 | 6.71 | 6.78 | 6.6 | 6.67 | -0.45% | 108,632 | 72,708,177 |
| 2024-12-04 | 6.57 | 6.98 | 6.54 | 6.7 | +1.82% | 175,036 | 117,317,555 |
| 2024-12-03 | 6.48 | 6.63 | 6.42 | 6.58 | +1.54% | 109,257 | 71,425,648 |
| 2024-12-02 | 6.26 | 6.49 | 6.23 | 6.48 | +3.35% | 83,451 | 53,184,704 |
| 2024-11-29 | 6.25 | 6.31 | 6.07 | 6.27 | +0.48% | 82,947 | 51,635,141 |
| 2024-11-28 | 6.34 | 6.41 | 6.23 | 6.24 | -0.79% | 91,315 | 57,785,538 |
| 2024-11-27 | 6.17 | 6.31 | 6 | 6.29 | +1.45% | 92,911 | 56,950,350 |
| 2024-11-26 | 6.32 | 6.42 | 6.16 | 6.2 | -1.9% | 81,690 | 51,252,959 |
| 2024-11-25 | 6.38 | 6.46 | 6.18 | 6.32 | -0.63% | 111,640 | 70,113,573 |
| 2024-11-22 | 6.68 | 6.68 | 6.35 | 6.36 | -5.36% | 123,928 | 80,673,830 |
| 2024-11-21 | 6.79 | 6.96 | 6.63 | 6.72 | -0.59% | 92,562 | 62,765,392 |
| 2024-11-20 | 6.72 | 6.87 | 6.6 | 6.76 | +0.3% | 81,310 | 54,986,703 |
| 2024-11-19 | 6.4 | 6.74 | 6.33 | 6.74 | +6.48% | 119,835 | 77,848,674 |
| 2024-11-18 | 6.73 | 6.82 | 6.31 | 6.33 | -6.22% | 139,601 | 90,549,324 |
| 2024-11-15 | 6.87 | 6.99 | 6.72 | 6.75 | -2.6% | 120,915 | 82,833,906 |
| 2024-11-14 | 7.18 | 7.23 | 6.9 | 6.93 | -3.75% | 98,505 | 69,345,808 |
| 2024-11-13 | 7.25 | 7.27 | 7 | 7.2 | -1.1% | 98,851 | 70,460,001 |
| 2024-11-12 | 7.42 | 7.45 | 7.15 | 7.28 | -1.75% | 154,846 | 113,099,702 |
| 2024-11-11 | 7.16 | 7.43 | 7.1 | 7.41 | +3.49% | 137,513 | 100,433,392 |
| 2024-11-08 | 7.21 | 7.36 | 7.13 | 7.16 | -0.28% | 134,240 | 97,147,037 |
| 2024-11-07 | 6.98 | 7.25 | 6.89 | 7.18 | +1.27% | 124,696 | 88,780,927 |
| 2024-11-06 | 7.09 | 7.19 | 6.95 | 7.09 | 0% | 142,816 | 101,366,893 |
| 2024-11-05 | 6.99 | 7.12 | 6.93 | 7.09 | +1.87% | 99,030 | 69,816,757 |
| 2024-11-04 | 6.74 | 7.01 | 6.69 | 6.96 | +2.65% | 97,251 | 66,784,079 |
| 2024-11-01 | 7.29 | 7.35 | 6.76 | 6.78 | -7.12% | 166,471 | 116,075,264 |
| 2024-10-31 | 7.4 | 7.55 | 7.22 | 7.3 | +0.14% | 162,450 | 119,924,434 |
| 2024-10-30 | 7.21 | 7.4 | 7.1 | 7.29 | -0.41% | 115,059 | 83,627,502 |
| 2024-10-29 | 7.58 | 7.8 | 7.24 | 7.32 | -3.56% | 164,823 | 122,284,793 |
| 2024-10-28 | 7.57 | 7.88 | 7.5 | 7.59 | -1.04% | 224,550 | 171,751,823 |
| 2024-10-25 | 7.21 | 7.84 | 7.16 | 7.67 | +4.78% | 245,757 | 186,429,555 |
| 2024-10-24 | 7.83 | 7.98 | 7.29 | 7.32 | -8.84% | 276,883 | 207,252,982 |
| 2024-10-23 | 7.88 | 8.47 | 7.49 | 8.03 | +1.9% | 413,410 | 329,520,103 |
| 2024-10-22 | 6.78 | 8.11 | 6.76 | 7.88 | +16.4% | 297,610 | 218,317,253 |
| 2024-10-21 | 6.68 | 6.94 | 6.65 | 6.77 | +1.35% | 141,780 | 96,373,408 |
| 2024-10-18 | 6.56 | 6.7 | 6.41 | 6.68 | +1.98% | 123,224 | 80,710,403 |
| 2024-10-17 | 6.64 | 6.73 | 6.53 | 6.55 | -0.91% | 58,840 | 38,960,832 |
| 2024-10-16 | 6.59 | 6.68 | 6.5 | 6.61 | -0.6% | 72,602 | 47,752,939 |
| 2024-10-15 | 6.87 | 6.89 | 6.61 | 6.65 | -3.62% | 100,555 | 67,616,219 |
| 2024-10-14 | 6.59 | 6.93 | 6.47 | 6.9 | +5.5% | 100,009 | 66,873,921 |
| 2024-10-11 | 6.82 | 6.9 | 6.45 | 6.54 | -5.49% | 80,277 | 53,247,678 |
| 2024-10-10 | 6.9 | 7.13 | 6.78 | 6.92 | +1.02% | 102,984 | 71,768,071 |
| 2024-10-09 | 7.64 | 7.71 | 6.8 | 6.85 | -15.43% | 172,428 | 125,514,298 |
| 2024-10-08 | 8.62 | 8.81 | 7.56 | 8.1 | +7.14% | 313,701 | 257,717,982 |
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：