股票概览
5.23
+0.38%
+0.02
5.19
开盘价
5.27
最高价
5.14
最低价
97,624
成交量
数据更新至: 2025-03-25
技术指标
5.33
MA5 (5日均线)
5.32
MA10 (10日均线)
5.29
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 | 5.19 | 5.27 | 5.14 | 5.23 | +0.38% | 97,624 | 50,716,130 |
| 2025-03-24 | 5.42 | 5.44 | 5.09 | 5.21 | -3.7% | 242,625 | 127,065,797 |
| 2025-03-21 | 5.36 | 5.49 | 5.36 | 5.41 | +0.37% | 237,900 | 129,232,045 |
| 2025-03-20 | 5.42 | 5.45 | 5.38 | 5.39 | -0.55% | 130,494 | 70,513,719 |
| 2025-03-19 | 5.43 | 5.48 | 5.38 | 5.42 | -0.55% | 186,606 | 101,209,377 |
| 2025-03-18 | 5.4 | 5.48 | 5.35 | 5.45 | +1.11% | 220,793 | 119,268,981 |
| 2025-03-17 | 5.29 | 5.42 | 5.29 | 5.39 | +1.89% | 218,918 | 117,506,864 |
| 2025-03-14 | 5.16 | 5.32 | 5.14 | 5.29 | +2.52% | 204,912 | 107,448,563 |
| 2025-03-13 | 5.24 | 5.25 | 5.11 | 5.16 | -1.34% | 149,142 | 76,935,866 |
| 2025-03-12 | 5.26 | 5.3 | 5.2 | 5.23 | -0.76% | 169,325 | 88,880,467 |
| 2025-03-11 | 5.15 | 5.33 | 5.09 | 5.27 | +1.54% | 175,480 | 91,197,036 |
| 2025-03-10 | 5.2 | 5.25 | 5.15 | 5.19 | -0.19% | 113,524 | 58,907,172 |
| 2025-03-07 | 5.31 | 5.32 | 5.17 | 5.2 | -2.44% | 178,701 | 93,620,644 |
| 2025-03-06 | 5.2 | 5.36 | 5.17 | 5.33 | +2.3% | 186,239 | 98,456,914 |
| 2025-03-05 | 5.26 | 5.28 | 5.13 | 5.21 | -1.51% | 147,730 | 76,446,061 |
| 2025-03-04 | 5.15 | 5.32 | 5.13 | 5.29 | +2.32% | 139,055 | 72,679,367 |
| 2025-03-03 | 5.18 | 5.29 | 5.13 | 5.17 | -0.19% | 145,892 | 76,121,488 |
| 2025-02-28 | 5.26 | 5.37 | 5.17 | 5.18 | -2.08% | 207,923 | 109,437,621 |
| 2025-02-27 | 5.4 | 5.42 | 5.2 | 5.29 | -1.86% | 187,316 | 98,968,396 |
| 2025-02-26 | 5.37 | 5.46 | 5.33 | 5.39 | +0.75% | 174,528 | 93,776,977 |
| 2025-02-25 | 5.44 | 5.47 | 5.34 | 5.35 | -1.11% | 231,086 | 124,621,074 |
| 2025-02-24 | 5.26 | 5.46 | 5.23 | 5.41 | +2.66% | 287,037 | 154,470,805 |
| 2025-02-21 | 5.22 | 5.3 | 5.15 | 5.27 | +0.96% | 177,899 | 93,222,315 |
| 2025-02-20 | 5.23 | 5.25 | 5.14 | 5.22 | 0% | 157,742 | 81,962,505 |
| 2025-02-19 | 5.16 | 5.23 | 5.16 | 5.22 | +1.16% | 118,907 | 61,878,088 |
| 2025-02-18 | 5.36 | 5.39 | 5.14 | 5.16 | -4.09% | 196,964 | 103,292,203 |
| 2025-02-17 | 5.29 | 5.45 | 5.26 | 5.38 | +2.28% | 185,920 | 99,795,820 |
| 2025-02-14 | 5.29 | 5.35 | 5.22 | 5.26 | -0.94% | 159,280 | 84,009,682 |
| 2025-02-13 | 5.34 | 5.44 | 5.3 | 5.31 | -0.56% | 192,907 | 103,245,640 |
| 2025-02-12 | 5.29 | 5.35 | 5.28 | 5.34 | +0.95% | 173,927 | 92,541,423 |
| 2025-02-11 | 5.29 | 5.38 | 5.19 | 5.29 | -0.19% | 209,492 | 110,488,340 |
| 2025-02-10 | 5.17 | 5.32 | 5.17 | 5.3 | +2.91% | 205,882 | 108,127,644 |
| 2025-02-07 | 5.04 | 5.2 | 5.02 | 5.15 | +1.98% | 192,508 | 99,029,230 |
| 2025-02-06 | 4.98 | 5.06 | 4.93 | 5.05 | +1.2% | 145,772 | 73,051,126 |
| 2025-02-05 | 4.98 | 5.01 | 4.93 | 4.99 | +1.01% | 102,507 | 51,029,095 |
| 2025-01-27 | 5.03 | 5.06 | 4.92 | 4.94 | -1% | 128,765 | 64,269,324 |
| 2025-01-24 | 4.96 | 5.01 | 4.93 | 4.99 | -2.54% | 230,585 | 114,653,795 |
| 2025-01-23 | 5.18 | 5.32 | 5.11 | 5.12 | 0% | 170,417 | 88,949,941 |
| 2025-01-22 | 5.15 | 5.2 | 5.1 | 5.12 | -0.97% | 118,838 | 61,117,393 |
| 2025-01-21 | 5.27 | 5.3 | 5.14 | 5.17 | -1.71% | 145,768 | 75,641,616 |
| 2025-01-20 | 5.25 | 5.28 | 5.16 | 5.26 | +1.74% | 190,933 | 100,037,533 |
| 2025-01-17 | 5.18 | 5.24 | 5.11 | 5.17 | -0.96% | 182,174 | 94,024,464 |
| 2025-01-16 | 5.23 | 5.41 | 5.14 | 5.22 | +1.56% | 358,094 | 188,721,964 |
| 2025-01-15 | 5.14 | 5.19 | 5.05 | 5.14 | +0.59% | 227,465 | 116,236,523 |
| 2025-01-14 | 4.85 | 5.14 | 4.85 | 5.11 | +5.8% | 266,075 | 133,453,906 |
| 2025-01-13 | 4.78 | 4.9 | 4.65 | 4.83 | -0.62% | 191,912 | 91,784,506 |
| 2025-01-10 | 5.06 | 5.09 | 4.85 | 4.86 | -4.52% | 265,506 | 132,173,702 |
| 2025-01-09 | 5.12 | 5.16 | 5.07 | 5.09 | -0.59% | 182,122 | 93,143,289 |
| 2025-01-08 | 5.23 | 5.24 | 4.96 | 5.12 | -2.48% | 293,124 | 149,630,664 |
| 2025-01-07 | 5.16 | 5.25 | 5.08 | 5.25 | +1.35% | 252,984 | 130,768,918 |
| 2025-01-06 | 5.15 | 5.2 | 4.95 | 5.18 | +0.58% | 264,448 | 134,695,593 |
| 2025-01-03 | 5.58 | 5.62 | 5.12 | 5.15 | -7.71% | 454,125 | 240,595,389 |
| 2025-01-02 | 5.78 | 5.85 | 5.48 | 5.58 | -4.29% | 445,982 | 251,883,695 |
| 2024-12-31 | 6.25 | 6.42 | 5.8 | 5.83 | -8.19% | 655,516 | 396,679,415 |
| 2024-12-30 | 6.36 | 6.77 | 6.25 | 6.35 | -1.55% | 704,683 | 459,056,728 |
| 2024-12-27 | 6.71 | 6.81 | 6.39 | 6.45 | -5.29% | 820,223 | 536,001,652 |
| 2024-12-26 | 6.41 | 7.09 | 6.31 | 6.81 | +3.5% | 1,012,248 | 673,121,406 |
| 2024-12-25 | 6.38 | 7.19 | 6.23 | 6.58 | +3.13% | 1,099,967 | 731,621,946 |
| 2024-12-24 | 6.2 | 6.78 | 6.2 | 6.38 | -1.09% | 829,074 | 533,477,815 |
| 2024-12-23 | 6.23 | 6.48 | 5.99 | 6.45 | +3.7% | 994,465 | 621,304,513 |
| 2024-12-20 | 6.33 | 6.53 | 6.15 | 6.22 | -2.81% | 898,736 | 563,680,430 |
| 2024-12-19 | 6.18 | 6.8 | 6 | 6.4 | -0.47% | 1,617,993 | 1,036,958,749 |
| 2024-12-18 | 5.55 | 6.43 | 5.51 | 6.43 | +19.96% | 1,092,046 | 685,847,271 |
| 2024-12-17 | 5.6 | 5.63 | 5.35 | 5.36 | -4.46% | 157,490 | 85,764,863 |
| 2024-12-16 | 5.65 | 5.77 | 5.57 | 5.61 | -1.06% | 108,002 | 61,128,862 |
| 2024-12-13 | 5.81 | 5.83 | 5.66 | 5.67 | -2.74% | 156,171 | 89,283,127 |
| 2024-12-12 | 5.82 | 5.84 | 5.73 | 5.83 | -0.17% | 151,858 | 87,869,294 |
| 2024-12-11 | 5.86 | 5.86 | 5.78 | 5.84 | +0.52% | 148,041 | 86,174,315 |
| 2024-12-10 | 6.06 | 6.1 | 5.79 | 5.81 | -1.02% | 247,205 | 146,344,293 |
| 2024-12-09 | 5.9 | 6 | 5.8 | 5.87 | -1.51% | 249,259 | 146,275,987 |
| 2024-12-06 | 5.66 | 6.1 | 5.65 | 5.96 | +5.11% | 484,759 | 287,388,198 |
| 2024-12-05 | 5.57 | 5.68 | 5.57 | 5.67 | +1.07% | 111,069 | 62,645,692 |
| 2024-12-04 | 5.73 | 5.74 | 5.58 | 5.61 | -2.09% | 132,736 | 75,145,568 |
| 2024-12-03 | 5.7 | 5.74 | 5.67 | 5.73 | +0.53% | 136,717 | 78,041,372 |
| 2024-12-02 | 5.7 | 5.72 | 5.64 | 5.7 | +1.06% | 149,130 | 84,777,020 |
| 2024-11-29 | 5.62 | 5.7 | 5.54 | 5.64 | 0% | 157,712 | 88,840,952 |
| 2024-11-28 | 5.51 | 5.73 | 5.5 | 5.64 | +2.17% | 205,539 | 116,046,387 |
| 2024-11-27 | 5.48 | 5.52 | 5.3 | 5.52 | +0.73% | 123,145 | 66,815,474 |
| 2024-11-26 | 5.46 | 5.54 | 5.42 | 5.48 | 0% | 104,697 | 57,514,171 |
| 2024-11-25 | 5.41 | 5.5 | 5.33 | 5.48 | +0.92% | 151,806 | 82,243,179 |
| 2024-11-22 | 5.63 | 5.7 | 5.42 | 5.43 | -3.89% | 169,791 | 94,739,826 |
| 2024-11-21 | 5.63 | 5.72 | 5.55 | 5.65 | -0.18% | 159,616 | 90,195,009 |
| 2024-11-20 | 5.62 | 5.72 | 5.56 | 5.66 | +0.89% | 185,180 | 104,334,540 |
| 2024-11-19 | 5.47 | 5.61 | 5.44 | 5.61 | +1.63% | 194,133 | 107,106,875 |
| 2024-11-18 | 5.65 | 5.73 | 5.36 | 5.52 | -0.9% | 324,084 | 180,656,996 |
| 2024-11-15 | 5.75 | 5.83 | 5.55 | 5.57 | -3.97% | 239,731 | 136,517,655 |
| 2024-11-14 | 5.98 | 6.02 | 5.76 | 5.8 | -3.97% | 243,114 | 143,165,132 |
| 2024-11-13 | 5.94 | 6.15 | 5.93 | 6.04 | +0.83% | 277,632 | 167,894,227 |
| 2024-11-12 | 6.12 | 6.17 | 5.92 | 5.99 | -2.6% | 335,457 | 202,463,048 |
| 2024-11-11 | 6.18 | 6.22 | 6.05 | 6.15 | -0.97% | 348,322 | 212,721,274 |
| 2024-11-08 | 6.43 | 6.48 | 6.16 | 6.21 | -2.2% | 562,991 | 355,187,646 |
| 2024-11-07 | 6.13 | 6.42 | 6.07 | 6.35 | +3.76% | 569,867 | 357,086,772 |
| 2024-11-06 | 6.17 | 6.28 | 6.04 | 6.12 | -1.13% | 447,846 | 275,308,691 |
| 2024-11-05 | 6 | 6.3 | 5.95 | 6.19 | +4.56% | 493,376 | 303,012,544 |
| 2024-11-04 | 5.95 | 6.01 | 5.61 | 5.92 | -3.11% | 435,681 | 254,245,996 |
| 2024-11-01 | 6.02 | 6.55 | 5.92 | 6.11 | +1.33% | 792,465 | 495,601,874 |
| 2024-10-31 | 5.99 | 6.12 | 5.95 | 6.03 | -0.17% | 404,269 | 243,186,378 |
| 2024-10-30 | 5.76 | 6.15 | 5.74 | 6.04 | +4.32% | 556,003 | 331,073,437 |
| 2024-10-29 | 6.04 | 6.08 | 5.77 | 5.79 | -4.14% | 451,292 | 267,371,209 |
| 2024-10-28 | 5.8 | 6.07 | 5.8 | 6.04 | +3.78% | 480,046 | 287,345,791 |
| 2024-10-25 | 5.8 | 5.88 | 5.74 | 5.82 | +0.34% | 385,428 | 224,137,425 |
| 2024-10-24 | 5.84 | 5.84 | 5.63 | 5.8 | -1.53% | 454,771 | 259,735,517 |
| 2024-10-23 | 6.03 | 6.26 | 5.83 | 5.89 | -3.44% | 609,893 | 367,823,905 |
| 2024-10-22 | 6.28 | 6.35 | 5.94 | 6.1 | -5.28% | 707,507 | 435,883,783 |
| 2024-10-21 | 6.25 | 6.78 | 5.94 | 6.44 | +2.06% | 1,102,747 | 699,411,108 |
| 2024-10-18 | 6.23 | 6.5 | 6.06 | 6.31 | +0.32% | 1,121,469 | 702,250,686 |
| 2024-10-17 | 7.05 | 7.2 | 6.24 | 6.29 | -5.7% | 1,609,800 | 1,076,823,359 |
| 2024-10-16 | 5.4 | 6.67 | 5.4 | 6.67 | +19.96% | 1,331,624 | 847,575,921 |
| 2024-10-15 | 5.72 | 6.06 | 5.55 | 5.56 | -5.76% | 1,177,592 | 680,860,220 |
| 2024-10-14 | 5.29 | 6.16 | 5.24 | 5.9 | +15.01% | 1,504,419 | 859,386,692 |
| 2024-10-11 | 5.5 | 5.98 | 5.1 | 5.13 | -7.4% | 1,239,219 | 676,347,450 |
| 2024-10-10 | 4.71 | 5.54 | 4.58 | 5.54 | +19.91% | 767,909 | 400,381,064 |
| 2024-10-09 | 5.08 | 5.09 | 4.62 | 4.62 | -13.16% | 487,112 | 237,212,855 |
| 2024-10-08 | 5.76 | 5.76 | 4.95 | 5.32 | +7.91% | 728,766 | 386,998,824 |
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：