股票概览
5.33
-3.27%
-0.18
5.44
开盘价
5.51
最高价
5.29
最低价
109,272
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.27
MA10 (10日均线)
5.27
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 | 5.44 | 5.51 | 5.29 | 5.33 | -3.27% | 109,272 | 58,783,256 |
| 2025-03-24 | 5.72 | 5.78 | 5.33 | 5.51 | -2.3% | 298,391 | 164,015,031 |
| 2025-03-21 | 5.28 | 5.78 | 5.16 | 5.64 | +7.43% | 497,980 | 280,722,071 |
| 2025-03-20 | 5.22 | 5.33 | 5.16 | 5.25 | +0.19% | 87,643 | 46,005,325 |
| 2025-03-19 | 5.22 | 5.35 | 5.17 | 5.24 | +0.19% | 107,403 | 56,378,285 |
| 2025-03-18 | 5.25 | 5.3 | 5.17 | 5.23 | -0.95% | 87,825 | 45,715,385 |
| 2025-03-17 | 5.22 | 5.42 | 5.14 | 5.28 | +2.92% | 182,365 | 96,054,264 |
| 2025-03-14 | 5 | 5.14 | 4.97 | 5.13 | +2.6% | 113,833 | 57,751,683 |
| 2025-03-13 | 5.14 | 5.14 | 4.94 | 5 | -2.53% | 112,174 | 56,253,014 |
| 2025-03-12 | 5.14 | 5.21 | 5.11 | 5.13 | -0.39% | 106,797 | 55,041,123 |
| 2025-03-11 | 5.06 | 5.15 | 5.05 | 5.15 | +0.19% | 81,482 | 41,537,377 |
| 2025-03-10 | 5.08 | 5.18 | 5.04 | 5.14 | +0.59% | 138,644 | 70,615,844 |
| 2025-03-07 | 5.26 | 5.27 | 5.07 | 5.11 | -3.04% | 179,877 | 92,454,607 |
| 2025-03-06 | 5.27 | 5.3 | 5.18 | 5.27 | 0% | 119,387 | 62,782,320 |
| 2025-03-05 | 5.35 | 5.4 | 5.15 | 5.27 | -0.94% | 132,457 | 69,236,995 |
| 2025-03-04 | 5.3 | 5.4 | 5.22 | 5.32 | -2.03% | 191,978 | 101,927,172 |
| 2025-03-03 | 5.37 | 5.58 | 5.35 | 5.43 | +0.56% | 292,321 | 159,228,183 |
| 2025-02-28 | 5.26 | 5.65 | 5.21 | 5.4 | +3.25% | 432,445 | 233,849,099 |
| 2025-02-27 | 5.38 | 5.45 | 5.18 | 5.23 | -2.43% | 382,628 | 202,776,929 |
| 2025-02-26 | 4.85 | 5.36 | 4.82 | 5.36 | +10.06% | 270,873 | 139,098,180 |
| 2025-02-25 | 4.71 | 4.89 | 4.68 | 4.87 | +2.53% | 143,379 | 69,059,024 |
| 2025-02-24 | 4.73 | 4.79 | 4.66 | 4.75 | 0% | 115,494 | 54,608,239 |
| 2025-02-21 | 4.86 | 4.89 | 4.66 | 4.75 | -2.26% | 157,603 | 74,305,033 |
| 2025-02-20 | 4.83 | 4.91 | 4.78 | 4.86 | +0.62% | 97,916 | 47,583,760 |
| 2025-02-19 | 4.73 | 4.89 | 4.68 | 4.83 | +2.11% | 105,020 | 50,358,545 |
| 2025-02-18 | 4.93 | 5 | 4.73 | 4.73 | -5.21% | 122,738 | 59,552,448 |
| 2025-02-17 | 4.71 | 5.04 | 4.68 | 4.99 | +5.94% | 202,543 | 99,606,385 |
| 2025-02-14 | 4.76 | 4.78 | 4.65 | 4.71 | -1.05% | 84,078 | 39,723,264 |
| 2025-02-13 | 4.84 | 4.86 | 4.74 | 4.76 | -2.06% | 93,556 | 44,748,056 |
| 2025-02-12 | 4.84 | 4.9 | 4.78 | 4.86 | -0.21% | 92,415 | 44,593,388 |
| 2025-02-11 | 4.91 | 4.96 | 4.83 | 4.87 | -1.02% | 81,305 | 39,597,187 |
| 2025-02-10 | 4.83 | 4.92 | 4.82 | 4.92 | +1.44% | 90,120 | 44,031,474 |
| 2025-02-07 | 4.86 | 4.93 | 4.77 | 4.85 | -0.21% | 104,203 | 50,823,356 |
| 2025-02-06 | 4.73 | 4.88 | 4.73 | 4.86 | +1.46% | 95,275 | 45,907,919 |
| 2025-02-05 | 4.74 | 4.85 | 4.67 | 4.79 | +2.13% | 75,894 | 36,246,775 |
| 2025-01-27 | 4.7 | 4.8 | 4.68 | 4.69 | 0% | 82,011 | 38,909,271 |
| 2025-01-24 | 4.75 | 4.79 | 4.67 | 4.69 | 0% | 76,744 | 36,124,933 |
| 2025-01-23 | 4.81 | 4.87 | 4.69 | 4.69 | -1.05% | 73,917 | 35,387,756 |
| 2025-01-22 | 4.87 | 4.87 | 4.71 | 4.74 | -1.66% | 80,011 | 38,199,101 |
| 2025-01-21 | 4.95 | 4.99 | 4.77 | 4.82 | -2.03% | 111,841 | 54,304,448 |
| 2025-01-20 | 4.85 | 4.94 | 4.71 | 4.92 | +1.65% | 137,949 | 67,134,779 |
| 2025-01-17 | 4.99 | 5 | 4.79 | 4.84 | -1.83% | 136,188 | 66,102,250 |
| 2025-01-16 | 5.01 | 5.05 | 4.84 | 4.93 | -2.57% | 249,415 | 123,592,052 |
| 2025-01-15 | 4.77 | 5.06 | 4.63 | 5.06 | +10% | 148,899 | 71,944,887 |
| 2025-01-14 | 4.44 | 4.62 | 4.44 | 4.6 | +5.26% | 97,489 | 44,466,603 |
| 2025-01-13 | 4.3 | 4.4 | 4.16 | 4.37 | +0.23% | 71,929 | 30,933,675 |
| 2025-01-10 | 4.51 | 4.63 | 4.35 | 4.36 | -3.33% | 95,708 | 43,094,561 |
| 2025-01-09 | 4.47 | 4.56 | 4.44 | 4.51 | -0.22% | 68,290 | 30,838,280 |
| 2025-01-08 | 4.5 | 4.55 | 4.32 | 4.52 | +0.44% | 103,350 | 46,096,102 |
| 2025-01-07 | 4.45 | 4.51 | 4.35 | 4.5 | +2.27% | 114,662 | 50,928,588 |
| 2025-01-06 | 4.6 | 4.63 | 4.32 | 4.4 | -4.35% | 147,450 | 65,409,582 |
| 2025-01-03 | 4.83 | 4.96 | 4.59 | 4.6 | -5.54% | 131,448 | 61,560,537 |
| 2025-01-02 | 4.79 | 5.1 | 4.74 | 4.87 | +0.83% | 158,938 | 78,855,469 |
| 2024-12-31 | 4.96 | 5.01 | 4.77 | 4.83 | -1.23% | 107,806 | 52,244,334 |
| 2024-12-30 | 5.16 | 5.16 | 4.85 | 4.89 | -3.36% | 202,387 | 99,775,819 |
| 2024-12-27 | 4.62 | 5.06 | 4.58 | 5.06 | +10% | 176,272 | 86,531,262 |
| 2024-12-26 | 4.57 | 4.7 | 4.57 | 4.6 | +0.66% | 105,602 | 48,876,237 |
| 2024-12-25 | 4.83 | 4.83 | 4.51 | 4.57 | -5.97% | 183,551 | 84,799,488 |
| 2024-12-24 | 5 | 5.05 | 4.73 | 4.86 | -2.8% | 169,955 | 82,421,363 |
| 2024-12-23 | 5.52 | 5.56 | 5 | 5 | -10.07% | 213,599 | 111,632,346 |
| 2024-12-20 | 5.35 | 5.57 | 5.31 | 5.56 | +3.93% | 137,201 | 75,409,466 |
| 2024-12-19 | 5.29 | 5.42 | 5.23 | 5.35 | -0.93% | 119,643 | 63,787,605 |
| 2024-12-18 | 5.46 | 5.49 | 5.22 | 5.4 | -1.1% | 154,677 | 83,312,239 |
| 2024-12-17 | 5.91 | 5.96 | 5.41 | 5.46 | -7.61% | 245,207 | 137,037,560 |
| 2024-12-16 | 6.17 | 6.17 | 5.87 | 5.91 | -4.52% | 201,722 | 120,035,922 |
| 2024-12-13 | 6.03 | 6.38 | 6.01 | 6.19 | +2.48% | 279,875 | 173,674,211 |
| 2024-12-12 | 5.88 | 6.14 | 5.88 | 6.04 | +2.03% | 186,164 | 111,637,836 |
| 2024-12-11 | 5.67 | 5.93 | 5.67 | 5.92 | +3.32% | 207,369 | 121,293,872 |
| 2024-12-10 | 6 | 6.02 | 5.7 | 5.73 | -2.55% | 240,279 | 140,281,167 |
| 2024-12-09 | 5.85 | 5.92 | 5.62 | 5.88 | +1.55% | 222,977 | 129,992,693 |
| 2024-12-06 | 5.75 | 5.95 | 5.69 | 5.79 | +0.17% | 227,430 | 131,664,794 |
| 2024-12-05 | 5.55 | 5.91 | 5.52 | 5.78 | +4.14% | 386,882 | 219,952,252 |
| 2024-12-04 | 5.81 | 5.98 | 5.51 | 5.55 | -4.64% | 450,430 | 257,325,338 |
| 2024-12-03 | 6.61 | 6.61 | 5.74 | 5.82 | -3.16% | 752,798 | 469,791,735 |
| 2024-12-02 | 5.53 | 6.01 | 5.46 | 6.01 | +10.07% | 217,915 | 125,019,309 |
| 2024-11-29 | 5.72 | 5.87 | 5.46 | 5.46 | -5.21% | 538,035 | 300,572,902 |
| 2024-11-28 | 5.25 | 5.76 | 5.19 | 5.76 | +9.92% | 438,142 | 242,206,353 |
| 2024-11-27 | 5.07 | 5.29 | 4.85 | 5.24 | +3.76% | 279,284 | 142,521,108 |
| 2024-11-26 | 4.99 | 5.19 | 4.94 | 5.05 | +1.2% | 232,036 | 117,352,930 |
| 2024-11-25 | 4.8 | 5.06 | 4.8 | 4.99 | +3.96% | 177,562 | 87,555,342 |
| 2024-11-22 | 4.8 | 5.06 | 4.79 | 4.8 | -1.44% | 216,321 | 106,839,815 |
| 2024-11-21 | 4.77 | 4.91 | 4.7 | 4.87 | +2.1% | 151,883 | 73,015,592 |
| 2024-11-20 | 4.65 | 4.82 | 4.61 | 4.77 | +2.36% | 157,563 | 74,416,987 |
| 2024-11-19 | 4.55 | 4.68 | 4.44 | 4.66 | -2.71% | 296,312 | 135,281,642 |
| 2024-11-18 | 4.82 | 5.04 | 4.72 | 4.79 | +4.59% | 389,760 | 190,593,563 |
| 2024-11-15 | 4.66 | 4.75 | 4.57 | 4.58 | -2.35% | 98,400 | 45,914,899 |
| 2024-11-14 | 4.91 | 4.95 | 4.67 | 4.69 | -5.25% | 135,186 | 64,597,327 |
| 2024-11-13 | 4.9 | 5.01 | 4.72 | 4.95 | +1.23% | 165,492 | 80,616,950 |
| 2024-11-12 | 4.93 | 5.13 | 4.81 | 4.89 | -0.2% | 219,199 | 108,660,811 |
| 2024-11-11 | 4.79 | 4.9 | 4.78 | 4.9 | +1.45% | 126,287 | 61,245,401 |
| 2024-11-08 | 4.91 | 4.95 | 4.76 | 4.83 | -1.63% | 153,281 | 74,061,252 |
| 2024-11-07 | 4.72 | 4.93 | 4.68 | 4.91 | +3.59% | 151,303 | 73,361,042 |
| 2024-11-06 | 4.77 | 4.85 | 4.69 | 4.74 | -0.84% | 131,610 | 62,590,846 |
| 2024-11-05 | 4.65 | 4.89 | 4.65 | 4.78 | +2.58% | 171,374 | 81,536,633 |
| 2024-11-04 | 4.62 | 4.66 | 4.55 | 4.66 | -0.43% | 130,162 | 60,213,597 |
| 2024-11-01 | 4.86 | 4.96 | 4.59 | 4.68 | -3.7% | 234,574 | 110,241,394 |
| 2024-10-31 | 4.83 | 4.88 | 4.74 | 4.86 | +0.21% | 188,228 | 90,911,222 |
| 2024-10-30 | 4.82 | 4.87 | 4.73 | 4.85 | +0.41% | 183,744 | 88,169,052 |
| 2024-10-29 | 5.15 | 5.19 | 4.83 | 4.83 | -6.03% | 283,567 | 140,185,972 |
| 2024-10-28 | 4.95 | 5.19 | 4.9 | 5.14 | +4.05% | 334,679 | 168,656,899 |
| 2024-10-25 | 4.77 | 5.07 | 4.7 | 4.94 | +6.01% | 341,205 | 166,332,045 |
| 2024-10-24 | 4.76 | 4.84 | 4.56 | 4.66 | -3.12% | 313,702 | 145,998,772 |
| 2024-10-23 | 5.39 | 5.39 | 4.72 | 4.81 | -7.14% | 652,971 | 326,515,477 |
| 2024-10-22 | 4.78 | 5.18 | 4.66 | 5.18 | +9.98% | 252,133 | 127,403,561 |
| 2024-10-21 | 4.52 | 4.79 | 4.46 | 4.71 | +2.84% | 295,169 | 137,006,995 |
| 2024-10-18 | 4.35 | 4.74 | 4.35 | 4.58 | +5.53% | 311,083 | 141,680,820 |
| 2024-10-17 | 4.35 | 4.45 | 4.3 | 4.34 | +0.46% | 233,035 | 102,049,772 |
| 2024-10-16 | 4 | 4.47 | 4 | 4.32 | +6.14% | 342,333 | 145,907,895 |
| 2024-10-15 | 4.23 | 4.23 | 4.05 | 4.07 | -4.01% | 208,567 | 86,145,529 |
| 2024-10-14 | 4.27 | 4.3 | 4.14 | 4.24 | -0.24% | 214,182 | 90,343,793 |
| 2024-10-11 | 4.02 | 4.35 | 3.96 | 4.25 | +4.68% | 293,134 | 122,291,469 |
| 2024-10-10 | 3.97 | 4.27 | 3.88 | 4.06 | 0% | 239,420 | 97,434,381 |
| 2024-10-09 | 4.49 | 4.49 | 4.06 | 4.06 | -9.98% | 303,168 | 126,650,380 |
| 2024-10-08 | 4.86 | 4.87 | 4.36 | 4.51 | +1.35% | 542,132 | 247,699,676 |
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：