股票概览
5.37
0%
0
5.38
开盘价
5.41
最高价
5.29
最低价
131,670
成交量
数据更新至: 2025-03-25
技术指标
5.33
MA5 (5日均线)
5.26
MA10 (10日均线)
5.13
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 | 5.38 | 5.41 | 5.29 | 5.37 | 0% | 131,670 | 70,569,462 |
| 2025-03-24 | 5.32 | 5.37 | 5.27 | 5.37 | +1.32% | 183,540 | 97,619,587 |
| 2025-03-21 | 5.26 | 5.34 | 5.25 | 5.3 | +0.19% | 140,945 | 74,794,571 |
| 2025-03-20 | 5.3 | 5.33 | 5.26 | 5.29 | -0.38% | 90,615 | 47,970,986 |
| 2025-03-19 | 5.23 | 5.34 | 5.2 | 5.31 | +1.53% | 192,809 | 102,153,467 |
| 2025-03-18 | 5.28 | 5.3 | 5.2 | 5.23 | -0.76% | 127,699 | 66,799,304 |
| 2025-03-17 | 5.28 | 5.35 | 5.22 | 5.27 | +0.19% | 170,926 | 90,069,397 |
| 2025-03-14 | 5.11 | 5.37 | 5.08 | 5.26 | +2.94% | 380,473 | 200,725,845 |
| 2025-03-13 | 5.03 | 5.13 | 5.02 | 5.11 | +1.39% | 219,829 | 111,787,997 |
| 2025-03-12 | 4.98 | 5.05 | 4.94 | 5.04 | +1.41% | 137,883 | 69,053,805 |
| 2025-03-11 | 4.92 | 4.98 | 4.88 | 4.97 | +1.02% | 102,815 | 50,765,355 |
| 2025-03-10 | 4.93 | 4.96 | 4.89 | 4.92 | -0.2% | 87,324 | 43,019,209 |
| 2025-03-07 | 4.95 | 4.98 | 4.92 | 4.93 | -1% | 95,710 | 47,285,893 |
| 2025-03-06 | 4.96 | 4.99 | 4.91 | 4.98 | +0.2% | 105,621 | 52,372,061 |
| 2025-03-05 | 5 | 5.01 | 4.92 | 4.97 | -0.2% | 69,391 | 34,359,134 |
| 2025-03-04 | 4.95 | 5.03 | 4.92 | 4.98 | +0.4% | 113,826 | 56,648,163 |
| 2025-03-03 | 5.07 | 5.12 | 4.94 | 4.96 | -2.55% | 198,366 | 99,387,197 |
| 2025-02-28 | 5.14 | 5.18 | 5.05 | 5.09 | -0.78% | 131,762 | 67,304,198 |
| 2025-02-27 | 5.18 | 5.19 | 5.09 | 5.13 | -0.77% | 120,446 | 61,739,705 |
| 2025-02-26 | 5.11 | 5.24 | 5.1 | 5.17 | +1.17% | 136,042 | 70,258,316 |
| 2025-02-25 | 5.16 | 5.19 | 5.1 | 5.11 | -1.54% | 112,972 | 58,146,433 |
| 2025-02-24 | 5.22 | 5.28 | 5.13 | 5.19 | -0.19% | 160,306 | 83,668,347 |
| 2025-02-21 | 5.17 | 5.25 | 5.13 | 5.2 | +0.58% | 140,412 | 72,777,916 |
| 2025-02-20 | 5.33 | 5.34 | 5.13 | 5.17 | -3.36% | 209,112 | 108,320,671 |
| 2025-02-19 | 5.24 | 5.36 | 5.19 | 5.35 | +2.1% | 180,095 | 95,300,267 |
| 2025-02-18 | 5.17 | 5.28 | 5.1 | 5.24 | +1.35% | 244,746 | 127,600,228 |
| 2025-02-17 | 5.2 | 5.21 | 5.11 | 5.17 | -0.39% | 154,111 | 79,383,705 |
| 2025-02-14 | 5.34 | 5.35 | 5.18 | 5.19 | -2.81% | 185,678 | 97,247,931 |
| 2025-02-13 | 5.39 | 5.4 | 5.33 | 5.34 | -0.74% | 73,840 | 39,575,063 |
| 2025-02-12 | 5.34 | 5.4 | 5.31 | 5.38 | +0.75% | 95,513 | 51,204,346 |
| 2025-02-11 | 5.35 | 5.43 | 5.28 | 5.34 | -0.19% | 147,804 | 78,885,029 |
| 2025-02-10 | 5.63 | 5.63 | 5.33 | 5.35 | -3.6% | 292,644 | 158,173,568 |
| 2025-02-07 | 5.39 | 5.56 | 5.36 | 5.55 | +2.78% | 127,590 | 70,047,021 |
| 2025-02-06 | 5.41 | 5.42 | 5.31 | 5.4 | -0.37% | 91,671 | 49,234,149 |
| 2025-02-05 | 5.51 | 5.55 | 5.37 | 5.42 | -1.63% | 102,407 | 55,615,715 |
| 2025-01-27 | 5.35 | 5.61 | 5.32 | 5.51 | +3.57% | 174,283 | 95,957,537 |
| 2025-01-24 | 5.4 | 5.44 | 5.23 | 5.32 | +0.76% | 117,883 | 62,905,450 |
| 2025-01-23 | 5.25 | 5.41 | 5.25 | 5.28 | -0.56% | 88,478 | 47,157,983 |
| 2025-01-22 | 5.42 | 5.46 | 5.28 | 5.31 | -2.03% | 90,815 | 48,481,321 |
| 2025-01-21 | 5.47 | 5.52 | 5.32 | 5.42 | -0.18% | 143,837 | 77,714,188 |
| 2025-01-20 | 5.38 | 5.48 | 5.33 | 5.43 | +1.31% | 105,806 | 57,274,653 |
| 2025-01-17 | 5.24 | 5.45 | 5.23 | 5.36 | +1.52% | 140,772 | 75,471,284 |
| 2025-01-16 | 5.29 | 5.33 | 5.23 | 5.28 | +0.19% | 105,729 | 55,723,884 |
| 2025-01-15 | 5.37 | 5.38 | 5.26 | 5.27 | -2.23% | 104,233 | 55,226,208 |
| 2025-01-14 | 5.36 | 5.49 | 5.31 | 5.39 | +0.75% | 159,851 | 85,825,116 |
| 2025-01-13 | 5.23 | 5.38 | 5 | 5.35 | +2.29% | 109,569 | 57,947,783 |
| 2025-01-10 | 5.42 | 5.44 | 5.21 | 5.23 | -3.33% | 123,174 | 65,650,512 |
| 2025-01-09 | 5.63 | 5.63 | 5.38 | 5.41 | -4.25% | 149,056 | 81,554,109 |
| 2025-01-08 | 5.57 | 5.72 | 5.46 | 5.65 | +1.44% | 113,607 | 63,564,947 |
| 2025-01-07 | 5.58 | 5.63 | 5.45 | 5.57 | 0% | 100,592 | 55,692,495 |
| 2025-01-06 | 5.53 | 5.64 | 5.46 | 5.57 | -0.18% | 92,142 | 51,259,232 |
| 2025-01-03 | 5.94 | 5.97 | 5.54 | 5.58 | -3.79% | 175,077 | 100,005,099 |
| 2025-01-02 | 6.28 | 6.45 | 5.78 | 5.8 | -4.76% | 264,890 | 160,194,811 |
| 2024-12-31 | 6.16 | 6.29 | 6.09 | 6.09 | -1.14% | 82,829 | 51,264,746 |
| 2024-12-30 | 6.17 | 6.24 | 6.07 | 6.16 | +0.33% | 92,083 | 56,673,626 |
| 2024-12-27 | 6.05 | 6.19 | 6.01 | 6.14 | +1.32% | 89,505 | 54,855,333 |
| 2024-12-26 | 6.19 | 6.23 | 6.02 | 6.06 | -2.73% | 125,444 | 76,304,242 |
| 2024-12-25 | 6.43 | 6.5 | 6.2 | 6.23 | -3.56% | 119,153 | 74,798,423 |
| 2024-12-24 | 6.38 | 6.49 | 6.23 | 6.46 | +0.78% | 176,832 | 112,364,947 |
| 2024-12-23 | 6.37 | 6.59 | 6.28 | 6.41 | +1.58% | 172,868 | 111,492,689 |
| 2024-12-20 | 6.35 | 6.4 | 6.2 | 6.31 | -0.63% | 107,145 | 67,437,388 |
| 2024-12-19 | 6.23 | 6.39 | 6.2 | 6.35 | +0.47% | 126,859 | 80,048,569 |
| 2024-12-18 | 6.31 | 6.59 | 6.25 | 6.32 | +0.16% | 246,411 | 157,468,641 |
| 2024-12-17 | 6.4 | 6.49 | 6.25 | 6.31 | -1.87% | 148,263 | 94,143,022 |
| 2024-12-16 | 6.24 | 6.44 | 6.21 | 6.43 | +3.54% | 221,745 | 141,427,266 |
| 2024-12-13 | 6.17 | 6.28 | 6.13 | 6.21 | +0.49% | 181,825 | 113,410,001 |
| 2024-12-12 | 6.23 | 6.3 | 6.16 | 6.18 | -1.28% | 210,408 | 131,031,581 |
| 2024-12-11 | 6 | 6.28 | 5.96 | 6.26 | +3.99% | 308,437 | 190,788,255 |
| 2024-12-10 | 6 | 6.15 | 5.86 | 6.02 | +2.73% | 313,416 | 187,541,095 |
| 2024-12-09 | 5.9 | 5.95 | 5.83 | 5.86 | -0.51% | 132,247 | 77,916,362 |
| 2024-12-06 | 5.89 | 5.92 | 5.83 | 5.89 | 0% | 162,412 | 95,506,777 |
| 2024-12-05 | 6.03 | 6.04 | 5.86 | 5.89 | -2.16% | 226,896 | 134,330,223 |
| 2024-12-04 | 6.16 | 6.18 | 5.96 | 6.02 | -2.9% | 164,518 | 99,558,381 |
| 2024-12-03 | 6.15 | 6.23 | 6.1 | 6.2 | +0.65% | 148,193 | 91,415,828 |
| 2024-12-02 | 6.38 | 6.42 | 6.11 | 6.16 | -3.75% | 262,365 | 162,545,174 |
| 2024-11-29 | 6.39 | 6.48 | 6.3 | 6.4 | 0% | 175,658 | 112,315,571 |
| 2024-11-28 | 6.23 | 6.52 | 6.23 | 6.4 | +1.75% | 200,341 | 128,207,306 |
| 2024-11-27 | 6.22 | 6.3 | 6.06 | 6.29 | +1.13% | 161,781 | 100,090,445 |
| 2024-11-26 | 6.51 | 6.54 | 6.18 | 6.22 | -3.27% | 188,336 | 118,231,182 |
| 2024-11-25 | 6.17 | 6.59 | 6.13 | 6.43 | +4.05% | 388,108 | 249,676,655 |
| 2024-11-22 | 6.27 | 6.35 | 6.12 | 6.18 | -1.59% | 248,792 | 156,104,707 |
| 2024-11-21 | 6.48 | 6.6 | 6.17 | 6.28 | -3.83% | 335,715 | 210,847,101 |
| 2024-11-20 | 6.47 | 6.58 | 6.35 | 6.53 | +0.15% | 446,067 | 288,231,537 |
| 2024-11-19 | 6.2 | 6.55 | 6 | 6.52 | +5.16% | 586,785 | 376,336,498 |
| 2024-11-18 | 5.88 | 6.33 | 5.88 | 6.2 | +6.35% | 700,588 | 432,595,374 |
| 2024-11-15 | 5.72 | 6.18 | 5.7 | 5.83 | +3.19% | 409,687 | 244,818,925 |
| 2024-11-14 | 5.72 | 5.78 | 5.63 | 5.65 | -1.74% | 107,899 | 61,584,637 |
| 2024-11-13 | 5.78 | 5.8 | 5.67 | 5.75 | -0.52% | 114,564 | 65,623,652 |
| 2024-11-12 | 5.91 | 5.93 | 5.74 | 5.78 | -2.03% | 172,299 | 100,092,519 |
| 2024-11-11 | 5.89 | 5.96 | 5.82 | 5.9 | +0.68% | 172,926 | 101,657,032 |
| 2024-11-08 | 6 | 6.09 | 5.82 | 5.86 | -1.51% | 232,728 | 137,864,738 |
| 2024-11-07 | 5.85 | 5.97 | 5.74 | 5.95 | +1.71% | 197,817 | 116,552,277 |
| 2024-11-06 | 5.94 | 5.97 | 5.79 | 5.85 | -1.18% | 195,485 | 114,499,791 |
| 2024-11-05 | 5.87 | 5.95 | 5.75 | 5.92 | +0.68% | 271,764 | 159,123,254 |
| 2024-11-04 | 5.94 | 5.98 | 5.8 | 5.88 | -1.51% | 197,427 | 116,212,556 |
| 2024-11-01 | 6.18 | 6.18 | 5.88 | 5.97 | -2.45% | 309,791 | 185,300,433 |
| 2024-10-31 | 6.15 | 6.22 | 6.04 | 6.12 | +1.16% | 306,671 | 187,889,773 |
| 2024-10-30 | 5.8 | 6.24 | 5.78 | 6.05 | +2.72% | 437,141 | 265,690,080 |
| 2024-10-29 | 5.95 | 6.07 | 5.82 | 5.89 | -1.34% | 400,878 | 237,195,111 |
| 2024-10-28 | 5.58 | 6.02 | 5.53 | 5.97 | +7.18% | 625,529 | 365,319,568 |
| 2024-10-25 | 5.55 | 5.64 | 5.45 | 5.57 | -0.18% | 378,308 | 208,883,058 |
| 2024-10-24 | 5.73 | 5.78 | 5.43 | 5.58 | -2.11% | 619,748 | 344,169,960 |
| 2024-10-23 | 5.18 | 5.7 | 5.16 | 5.7 | +10.04% | 722,721 | 402,779,345 |
| 2024-10-22 | 5.04 | 5.18 | 5.01 | 5.18 | +2.78% | 172,169 | 87,810,050 |
| 2024-10-21 | 5.08 | 5.1 | 5 | 5.04 | -0.4% | 175,631 | 88,369,875 |
| 2024-10-18 | 4.96 | 5.12 | 4.92 | 5.06 | +1.61% | 171,995 | 86,311,392 |
| 2024-10-17 | 5.14 | 5.18 | 4.97 | 4.98 | -2.73% | 128,004 | 64,653,397 |
| 2024-10-16 | 4.99 | 5.16 | 4.98 | 5.12 | +1.59% | 193,058 | 98,290,178 |
| 2024-10-15 | 5.18 | 5.18 | 5.03 | 5.04 | -3.45% | 223,412 | 113,893,643 |
| 2024-10-14 | 5.4 | 5.46 | 5.12 | 5.22 | +0.77% | 373,879 | 196,016,310 |
| 2024-10-11 | 5.1 | 5.24 | 5.06 | 5.18 | +3.39% | 324,700 | 167,303,040 |
| 2024-10-10 | 4.98 | 5.13 | 4.98 | 5.01 | +0.8% | 256,788 | 130,015,525 |
| 2024-10-09 | 5.17 | 5.17 | 4.91 | 4.97 | -5.15% | 259,154 | 130,494,026 |
| 2024-10-08 | 5.52 | 5.56 | 4.94 | 5.24 | +3.56% | 480,103 | 251,946,058 |
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：