股票概览
5.37
+0.56%
+0.03
5.32
开盘价
5.37
最高价
5.29
最低价
73,631
成交量
数据更新至: 2025-03-25
技术指标
5.42
MA5 (5日均线)
5.44
MA10 (10日均线)
5.30
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 | 5.32 | 5.37 | 5.29 | 5.37 | +0.56% | 73,631 | 39,279,042 |
| 2025-03-24 | 5.49 | 5.51 | 5.24 | 5.34 | -2.2% | 145,918 | 78,020,185 |
| 2025-03-21 | 5.45 | 5.53 | 5.42 | 5.46 | -0.18% | 124,474 | 68,073,096 |
| 2025-03-20 | 5.47 | 5.51 | 5.44 | 5.47 | 0% | 104,683 | 57,333,579 |
| 2025-03-19 | 5.51 | 5.52 | 5.43 | 5.47 | -0.55% | 103,086 | 56,298,019 |
| 2025-03-18 | 5.51 | 5.53 | 5.46 | 5.5 | 0% | 119,868 | 65,852,467 |
| 2025-03-17 | 5.48 | 5.53 | 5.43 | 5.5 | +0.92% | 153,161 | 83,981,162 |
| 2025-03-14 | 5.49 | 5.52 | 5.37 | 5.45 | 0% | 169,420 | 91,937,650 |
| 2025-03-13 | 5.4 | 5.61 | 5.37 | 5.45 | +0.37% | 304,421 | 166,793,376 |
| 2025-03-12 | 5.2 | 5.48 | 5.18 | 5.43 | +4.42% | 332,540 | 177,029,597 |
| 2025-03-11 | 5.16 | 5.2 | 5.12 | 5.2 | +0.39% | 79,653 | 41,171,970 |
| 2025-03-10 | 5.12 | 5.22 | 5.12 | 5.18 | +1.17% | 104,761 | 54,230,667 |
| 2025-03-07 | 5.15 | 5.17 | 5.1 | 5.12 | -0.78% | 78,232 | 40,135,138 |
| 2025-03-06 | 5.12 | 5.17 | 5.08 | 5.16 | +1.18% | 99,161 | 50,968,914 |
| 2025-03-05 | 5.14 | 5.14 | 5.06 | 5.1 | -0.78% | 72,456 | 36,869,062 |
| 2025-03-04 | 5.1 | 5.15 | 5.07 | 5.14 | +0.59% | 61,712 | 31,566,905 |
| 2025-03-03 | 5.1 | 5.18 | 5.07 | 5.11 | +0.2% | 87,998 | 45,114,455 |
| 2025-02-28 | 5.17 | 5.2 | 5.08 | 5.1 | -1.73% | 100,589 | 51,723,664 |
| 2025-02-27 | 5.22 | 5.26 | 5.13 | 5.19 | -0.57% | 123,835 | 64,282,448 |
| 2025-02-26 | 5.16 | 5.23 | 5.15 | 5.22 | +1.36% | 118,733 | 61,791,497 |
| 2025-02-25 | 5.16 | 5.2 | 5.12 | 5.15 | -0.96% | 89,993 | 46,407,288 |
| 2025-02-24 | 5.11 | 5.23 | 5.1 | 5.2 | +1.76% | 146,324 | 75,862,535 |
| 2025-02-21 | 5.14 | 5.14 | 5.07 | 5.11 | -0.39% | 95,663 | 48,804,450 |
| 2025-02-20 | 5.15 | 5.16 | 5.1 | 5.13 | -0.19% | 73,762 | 37,838,006 |
| 2025-02-19 | 5.06 | 5.14 | 5.06 | 5.14 | +1.38% | 99,642 | 50,892,243 |
| 2025-02-18 | 5.22 | 5.22 | 5.06 | 5.07 | -2.87% | 138,103 | 70,808,730 |
| 2025-02-17 | 5.15 | 5.25 | 5.09 | 5.22 | +1.36% | 173,449 | 89,775,918 |
| 2025-02-14 | 5.17 | 5.18 | 5.14 | 5.15 | -0.19% | 85,963 | 44,355,172 |
| 2025-02-13 | 5.22 | 5.26 | 5.16 | 5.16 | -1.15% | 108,005 | 56,092,283 |
| 2025-02-12 | 5.2 | 5.22 | 5.17 | 5.22 | +0.38% | 95,972 | 49,880,665 |
| 2025-02-11 | 5.22 | 5.23 | 5.14 | 5.2 | -0.38% | 105,457 | 54,500,618 |
| 2025-02-10 | 5.2 | 5.24 | 5.16 | 5.22 | +0.38% | 122,425 | 63,585,671 |
| 2025-02-07 | 5.12 | 5.25 | 5.1 | 5.2 | +1.56% | 189,671 | 98,432,139 |
| 2025-02-06 | 5.09 | 5.12 | 5.02 | 5.12 | +0.99% | 113,006 | 57,389,796 |
| 2025-02-05 | 5.14 | 5.14 | 5.04 | 5.07 | -0.39% | 89,978 | 45,715,671 |
| 2025-01-27 | 5.11 | 5.19 | 5.09 | 5.09 | +0.39% | 88,064 | 45,241,924 |
| 2025-01-24 | 5.08 | 5.12 | 5.04 | 5.07 | -0.2% | 92,921 | 47,142,512 |
| 2025-01-23 | 5.11 | 5.18 | 5.07 | 5.08 | +0.4% | 101,560 | 52,181,125 |
| 2025-01-22 | 5.12 | 5.15 | 5.04 | 5.06 | -1.56% | 77,117 | 39,230,820 |
| 2025-01-21 | 5.21 | 5.22 | 5.08 | 5.14 | -0.96% | 96,642 | 49,599,722 |
| 2025-01-20 | 5.17 | 5.21 | 5.11 | 5.19 | +1.17% | 105,381 | 54,543,927 |
| 2025-01-17 | 5.16 | 5.17 | 5.09 | 5.13 | -0.77% | 68,682 | 35,285,224 |
| 2025-01-16 | 5.16 | 5.23 | 5.12 | 5.17 | +0.58% | 95,618 | 49,491,942 |
| 2025-01-15 | 5.25 | 5.25 | 5.13 | 5.14 | -1.53% | 84,390 | 43,630,494 |
| 2025-01-14 | 5.07 | 5.25 | 5.04 | 5.22 | +3.57% | 152,909 | 79,098,489 |
| 2025-01-13 | 5 | 5.08 | 4.95 | 5.04 | +0.6% | 70,717 | 35,544,626 |
| 2025-01-10 | 5.15 | 5.16 | 5.01 | 5.01 | -2.53% | 97,481 | 49,520,967 |
| 2025-01-09 | 5.12 | 5.17 | 5.07 | 5.14 | -0.19% | 100,781 | 51,652,751 |
| 2025-01-08 | 5.26 | 5.26 | 5 | 5.15 | -2.65% | 175,665 | 89,969,041 |
| 2025-01-07 | 5.26 | 5.3 | 5.1 | 5.29 | +0.57% | 161,724 | 84,149,287 |
| 2025-01-06 | 5.3 | 5.34 | 5 | 5.26 | -1.68% | 189,964 | 99,341,556 |
| 2025-01-03 | 5.85 | 5.87 | 5.32 | 5.35 | -9.17% | 386,782 | 214,071,380 |
| 2025-01-02 | 5.91 | 6.13 | 5.73 | 5.89 | +0.17% | 360,242 | 216,262,416 |
| 2024-12-31 | 5.92 | 6.06 | 5.82 | 5.88 | -1.67% | 230,210 | 137,319,252 |
| 2024-12-30 | 6.1 | 6.14 | 5.94 | 5.98 | -1.81% | 228,840 | 137,230,915 |
| 2024-12-27 | 5.92 | 6.13 | 5.92 | 6.09 | +4.28% | 463,045 | 280,079,885 |
| 2024-12-26 | 5.7 | 5.89 | 5.68 | 5.84 | +2.82% | 204,911 | 119,275,849 |
| 2024-12-25 | 5.8 | 5.84 | 5.58 | 5.68 | -2.07% | 143,564 | 81,482,273 |
| 2024-12-24 | 5.62 | 5.85 | 5.55 | 5.8 | +4.13% | 223,203 | 127,684,773 |
| 2024-12-23 | 5.81 | 5.87 | 5.56 | 5.57 | -4.13% | 205,675 | 117,399,410 |
| 2024-12-20 | 5.75 | 5.95 | 5.74 | 5.81 | +1.22% | 239,995 | 140,108,157 |
| 2024-12-19 | 5.55 | 5.84 | 5.52 | 5.74 | +3.99% | 303,449 | 173,533,956 |
| 2024-12-18 | 5.53 | 5.61 | 5.49 | 5.52 | +0.18% | 133,760 | 74,272,655 |
| 2024-12-17 | 5.72 | 5.73 | 5.47 | 5.51 | -3.67% | 230,667 | 128,433,521 |
| 2024-12-16 | 5.84 | 5.87 | 5.67 | 5.72 | -1.72% | 243,989 | 140,512,688 |
| 2024-12-13 | 6.03 | 6.03 | 5.82 | 5.82 | -3.64% | 299,729 | 176,758,138 |
| 2024-12-12 | 5.92 | 6.08 | 5.9 | 6.04 | +1.51% | 303,795 | 182,259,729 |
| 2024-12-11 | 5.92 | 5.95 | 5.88 | 5.95 | +0.51% | 200,503 | 118,707,592 |
| 2024-12-10 | 6.08 | 6.09 | 5.88 | 5.92 | +0.34% | 310,996 | 185,614,817 |
| 2024-12-09 | 6.03 | 6.13 | 5.83 | 5.9 | -2.64% | 380,055 | 227,017,073 |
| 2024-12-06 | 5.91 | 6.14 | 5.9 | 6.06 | +1.85% | 431,166 | 261,176,361 |
| 2024-12-05 | 5.88 | 5.97 | 5.8 | 5.95 | -0.34% | 366,657 | 215,763,313 |
| 2024-12-04 | 5.99 | 6.08 | 5.94 | 5.97 | -0.17% | 406,721 | 244,185,903 |
| 2024-12-03 | 6.21 | 6.25 | 5.96 | 5.98 | -5.23% | 688,669 | 416,373,233 |
| 2024-12-02 | 6.15 | 6.32 | 6.1 | 6.31 | -0.63% | 765,180 | 476,380,179 |
| 2024-11-29 | 6.55 | 6.69 | 6.1 | 6.35 | -5.79% | 1,479,186 | 935,648,474 |
| 2024-11-28 | 5.77 | 6.74 | 5.77 | 6.74 | +19.93% | 1,502,314 | 960,514,574 |
| 2024-11-27 | 5.56 | 5.93 | 5.37 | 5.62 | +0.18% | 547,279 | 305,973,705 |
| 2024-11-26 | 5.78 | 5.92 | 5.53 | 5.61 | -4.75% | 509,285 | 290,765,160 |
| 2024-11-25 | 5.47 | 5.89 | 5.44 | 5.89 | +7.09% | 701,499 | 397,267,093 |
| 2024-11-22 | 5.45 | 5.77 | 5.43 | 5.5 | +3.58% | 672,595 | 375,127,624 |
| 2024-11-21 | 5.28 | 5.39 | 5.25 | 5.31 | +0.38% | 217,823 | 116,017,621 |
| 2024-11-20 | 5.23 | 5.34 | 5.21 | 5.29 | +1.15% | 193,987 | 102,243,020 |
| 2024-11-19 | 5.13 | 5.28 | 5.08 | 5.23 | +0.97% | 209,103 | 107,858,351 |
| 2024-11-18 | 5.03 | 5.36 | 5.03 | 5.18 | +4.02% | 330,468 | 172,000,265 |
| 2024-11-15 | 5.02 | 5.08 | 4.95 | 4.98 | -0.8% | 100,669 | 50,613,197 |
| 2024-11-14 | 5.18 | 5.18 | 5.01 | 5.02 | -3.09% | 109,596 | 55,631,805 |
| 2024-11-13 | 5.16 | 5.23 | 5.08 | 5.18 | 0% | 118,586 | 61,091,386 |
| 2024-11-12 | 5.3 | 5.33 | 5.13 | 5.18 | -1.71% | 164,069 | 85,694,271 |
| 2024-11-11 | 5.25 | 5.32 | 5.18 | 5.27 | +0.96% | 134,645 | 70,598,192 |
| 2024-11-08 | 5.31 | 5.35 | 5.18 | 5.22 | -1.51% | 189,523 | 99,402,118 |
| 2024-11-07 | 5.11 | 5.33 | 5.11 | 5.3 | +2.71% | 236,579 | 124,079,047 |
| 2024-11-06 | 5.06 | 5.2 | 5.06 | 5.16 | +2.18% | 233,133 | 119,871,463 |
| 2024-11-05 | 4.95 | 5.06 | 4.94 | 5.05 | +2.02% | 120,595 | 60,485,159 |
| 2024-11-04 | 4.86 | 4.95 | 4.82 | 4.95 | +1.85% | 67,127 | 32,900,399 |
| 2024-11-01 | 4.98 | 5.03 | 4.83 | 4.86 | -2.41% | 117,513 | 57,705,063 |
| 2024-10-31 | 4.9 | 5.03 | 4.9 | 4.98 | +1.43% | 137,036 | 68,437,205 |
| 2024-10-30 | 4.9 | 4.95 | 4.85 | 4.91 | -0.2% | 102,937 | 50,460,373 |
| 2024-10-29 | 5.12 | 5.14 | 4.91 | 4.92 | -3.53% | 143,937 | 71,936,732 |
| 2024-10-28 | 4.97 | 5.11 | 4.94 | 5.1 | +3.03% | 148,960 | 75,021,330 |
| 2024-10-25 | 4.86 | 4.97 | 4.86 | 4.95 | +2.06% | 117,479 | 57,818,594 |
| 2024-10-24 | 4.85 | 4.87 | 4.81 | 4.85 | -0.61% | 70,583 | 34,164,256 |
| 2024-10-23 | 4.91 | 4.92 | 4.86 | 4.88 | -0.2% | 116,086 | 56,777,248 |
| 2024-10-22 | 4.87 | 4.9 | 4.82 | 4.89 | +0.82% | 114,906 | 55,936,828 |
| 2024-10-21 | 4.82 | 4.87 | 4.8 | 4.85 | +0.41% | 120,236 | 58,133,548 |
| 2024-10-18 | 4.7 | 4.89 | 4.66 | 4.83 | +2.33% | 129,364 | 61,892,360 |
| 2024-10-17 | 4.79 | 4.83 | 4.7 | 4.72 | -1.26% | 77,627 | 37,006,865 |
| 2024-10-16 | 4.72 | 4.82 | 4.72 | 4.78 | +0.21% | 79,543 | 38,012,916 |
| 2024-10-15 | 4.81 | 4.87 | 4.77 | 4.77 | -1.85% | 101,804 | 49,015,462 |
| 2024-10-14 | 4.88 | 4.91 | 4.74 | 4.86 | +2.75% | 116,165 | 56,020,704 |
| 2024-10-11 | 4.93 | 4.93 | 4.71 | 4.73 | -4.06% | 119,406 | 57,399,986 |
| 2024-10-10 | 4.9 | 5.06 | 4.84 | 4.93 | +0.82% | 165,256 | 82,207,825 |
| 2024-10-09 | 5.29 | 5.29 | 4.88 | 4.89 | -10.28% | 289,860 | 146,541,581 |
| 2024-10-08 | 5.79 | 5.79 | 5.1 | 5.45 | +7.92% | 531,161 | 289,350,777 |
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：