股票概览
5.29
+0.38%
+0.02
5.26
开盘价
5.31
最高价
5.19
最低价
100,112
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.36
MA10 (10日均线)
5.36
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 | 5.26 | 5.31 | 5.19 | 5.29 | +0.38% | 100,112 | 52,414,890 |
| 2025-03-24 | 5.33 | 5.45 | 5.18 | 5.27 | -2.77% | 227,740 | 120,742,081 |
| 2025-03-21 | 5.7 | 5.72 | 5.39 | 5.42 | -1.99% | 354,896 | 196,228,192 |
| 2025-03-20 | 5.43 | 5.53 | 5.41 | 5.53 | +1.84% | 187,657 | 102,881,984 |
| 2025-03-19 | 5.48 | 5.56 | 5.41 | 5.43 | +0.74% | 221,122 | 121,063,176 |
| 2025-03-18 | 5.37 | 5.4 | 5.34 | 5.39 | +0.37% | 79,776 | 42,860,427 |
| 2025-03-17 | 5.35 | 5.45 | 5.34 | 5.37 | +0.56% | 136,282 | 73,486,550 |
| 2025-03-14 | 5.25 | 5.34 | 5.22 | 5.34 | +1.91% | 127,053 | 67,272,093 |
| 2025-03-13 | 5.28 | 5.29 | 5.2 | 5.24 | -0.76% | 94,015 | 49,163,104 |
| 2025-03-12 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 98,601 | 52,024,775 |
| 2025-03-11 | 5.23 | 5.26 | 5.2 | 5.25 | -0.57% | 87,227 | 45,618,521 |
| 2025-03-10 | 5.24 | 5.32 | 5.24 | 5.28 | +0.38% | 87,737 | 46,309,778 |
| 2025-03-07 | 5.32 | 5.32 | 5.23 | 5.26 | -1.13% | 139,690 | 73,604,465 |
| 2025-03-06 | 5.3 | 5.33 | 5.22 | 5.32 | +0.38% | 133,229 | 70,385,213 |
| 2025-03-05 | 5.38 | 5.39 | 5.25 | 5.3 | -1.3% | 121,170 | 64,006,000 |
| 2025-03-04 | 5.35 | 5.4 | 5.33 | 5.37 | 0% | 101,188 | 54,234,640 |
| 2025-03-03 | 5.39 | 5.5 | 5.34 | 5.37 | -0.19% | 120,772 | 65,445,161 |
| 2025-02-28 | 5.46 | 5.49 | 5.36 | 5.38 | -1.65% | 119,766 | 64,749,510 |
| 2025-02-27 | 5.52 | 5.54 | 5.39 | 5.47 | -1.26% | 166,182 | 90,643,666 |
| 2025-02-26 | 5.56 | 5.61 | 5.47 | 5.54 | -0.18% | 180,442 | 99,706,594 |
| 2025-02-25 | 5.49 | 5.63 | 5.45 | 5.55 | +0.36% | 262,018 | 145,614,676 |
| 2025-02-24 | 5.37 | 5.58 | 5.33 | 5.53 | +3.36% | 381,619 | 208,973,307 |
| 2025-02-21 | 5.47 | 5.5 | 5.33 | 5.35 | -1.29% | 263,471 | 141,531,571 |
| 2025-02-20 | 5.25 | 5.78 | 5.24 | 5.42 | +3.24% | 467,978 | 258,093,640 |
| 2025-02-19 | 5.26 | 5.26 | 5.18 | 5.25 | +0.19% | 103,606 | 54,078,481 |
| 2025-02-18 | 5.39 | 5.4 | 5.23 | 5.24 | -2.96% | 121,866 | 64,666,661 |
| 2025-02-17 | 5.39 | 5.44 | 5.33 | 5.4 | +1.12% | 116,863 | 62,955,701 |
| 2025-02-14 | 5.34 | 5.42 | 5.33 | 5.34 | 0% | 102,418 | 55,000,035 |
| 2025-02-13 | 5.39 | 5.41 | 5.34 | 5.34 | -0.93% | 90,678 | 48,657,643 |
| 2025-02-12 | 5.43 | 5.45 | 5.33 | 5.39 | -0.92% | 143,135 | 76,895,791 |
| 2025-02-11 | 5.49 | 5.5 | 5.41 | 5.44 | -0.91% | 111,323 | 60,445,402 |
| 2025-02-10 | 5.39 | 5.5 | 5.39 | 5.49 | +1.86% | 183,425 | 100,104,045 |
| 2025-02-07 | 5.39 | 5.43 | 5.34 | 5.39 | 0% | 166,712 | 89,879,837 |
| 2025-02-06 | 5.32 | 5.4 | 5.25 | 5.39 | +0.56% | 147,984 | 79,240,378 |
| 2025-02-05 | 5.31 | 5.47 | 5.3 | 5.36 | +1.9% | 188,384 | 101,262,040 |
| 2025-01-27 | 5.19 | 5.29 | 5.17 | 5.26 | +1.35% | 105,196 | 55,197,320 |
| 2025-01-24 | 5.24 | 5.28 | 5.15 | 5.19 | +0.19% | 125,402 | 65,227,970 |
| 2025-01-23 | 5.17 | 5.3 | 5.15 | 5.18 | +1.17% | 155,699 | 81,684,592 |
| 2025-01-22 | 5.16 | 5.16 | 5.06 | 5.12 | -0.78% | 89,721 | 45,748,738 |
| 2025-01-21 | 5.26 | 5.27 | 5.12 | 5.16 | -1.71% | 126,483 | 65,321,506 |
| 2025-01-20 | 5.13 | 5.34 | 5.07 | 5.25 | +3.35% | 220,584 | 115,355,883 |
| 2025-01-17 | 5.04 | 5.11 | 5 | 5.08 | +0.4% | 90,532 | 45,816,326 |
| 2025-01-16 | 5.02 | 5.12 | 5 | 5.06 | +1.2% | 116,941 | 59,154,145 |
| 2025-01-15 | 5.12 | 5.12 | 4.98 | 5 | -2.34% | 132,073 | 66,354,208 |
| 2025-01-14 | 5.05 | 5.14 | 4.95 | 5.12 | +4.07% | 158,400 | 80,106,426 |
| 2025-01-13 | 4.92 | 4.98 | 4.71 | 4.92 | -0.4% | 154,491 | 75,131,864 |
| 2025-01-10 | 5.23 | 5.25 | 4.92 | 4.94 | -5.73% | 244,082 | 123,528,460 |
| 2025-01-09 | 5.42 | 5.44 | 5.22 | 5.24 | -2.96% | 269,717 | 142,517,547 |
| 2025-01-08 | 5.4 | 5.51 | 5.29 | 5.4 | -0.18% | 353,261 | 191,209,613 |
| 2025-01-07 | 5.48 | 5.55 | 5.26 | 5.41 | -0.73% | 537,498 | 289,736,769 |
| 2025-01-06 | 5.08 | 5.45 | 5.01 | 5.45 | +10.1% | 507,951 | 270,329,685 |
| 2025-01-03 | 5 | 5.12 | 4.9 | 4.95 | -0.8% | 141,367 | 70,831,271 |
| 2025-01-02 | 5.08 | 5.12 | 4.94 | 4.99 | -1.96% | 114,949 | 57,915,263 |
| 2024-12-31 | 5.18 | 5.22 | 5.07 | 5.09 | -1.93% | 130,884 | 67,027,997 |
| 2024-12-30 | 5.23 | 5.25 | 5.15 | 5.19 | -1.14% | 99,767 | 51,791,498 |
| 2024-12-27 | 5.14 | 5.31 | 5.1 | 5.25 | +1.94% | 138,417 | 72,540,917 |
| 2024-12-26 | 5.16 | 5.21 | 5.11 | 5.15 | -0.58% | 119,749 | 61,705,499 |
| 2024-12-25 | 5.31 | 5.35 | 5.15 | 5.18 | -1.89% | 168,844 | 88,336,833 |
| 2024-12-24 | 5.15 | 5.29 | 5.09 | 5.28 | +4.14% | 194,282 | 101,358,859 |
| 2024-12-23 | 5.48 | 5.48 | 5.06 | 5.07 | -6.8% | 236,226 | 122,953,615 |
| 2024-12-20 | 5.31 | 5.46 | 5.29 | 5.44 | +2.45% | 145,994 | 78,555,287 |
| 2024-12-19 | 5.3 | 5.37 | 5.22 | 5.31 | -0.75% | 110,165 | 58,169,107 |
| 2024-12-18 | 5.4 | 5.44 | 5.26 | 5.35 | -0.19% | 110,533 | 59,290,661 |
| 2024-12-17 | 5.63 | 5.64 | 5.31 | 5.36 | -4.96% | 191,319 | 103,785,847 |
| 2024-12-16 | 5.62 | 5.71 | 5.62 | 5.64 | +0.36% | 137,157 | 77,653,476 |
| 2024-12-13 | 5.69 | 5.74 | 5.6 | 5.62 | -1.92% | 169,713 | 95,999,461 |
| 2024-12-12 | 5.65 | 5.74 | 5.56 | 5.73 | +2.14% | 264,524 | 150,255,535 |
| 2024-12-11 | 5.52 | 5.61 | 5.5 | 5.61 | +2.19% | 179,520 | 100,076,503 |
| 2024-12-10 | 5.64 | 5.68 | 5.48 | 5.49 | -1.08% | 214,004 | 119,080,149 |
| 2024-12-09 | 5.63 | 5.69 | 5.48 | 5.55 | +0.36% | 236,040 | 131,946,807 |
| 2024-12-06 | 5.39 | 5.54 | 5.34 | 5.53 | +2.22% | 197,592 | 107,787,926 |
| 2024-12-05 | 5.41 | 5.45 | 5.35 | 5.41 | -0.37% | 172,950 | 93,024,276 |
| 2024-12-04 | 5.58 | 5.64 | 5.4 | 5.43 | -3.89% | 282,247 | 155,753,169 |
| 2024-12-03 | 5.52 | 5.87 | 5.44 | 5.65 | +3.48% | 483,933 | 273,864,540 |
| 2024-12-02 | 5.43 | 5.47 | 5.38 | 5.46 | +1.49% | 174,313 | 94,720,888 |
| 2024-11-29 | 5.35 | 5.41 | 5.3 | 5.38 | +0.56% | 156,232 | 83,911,309 |
| 2024-11-28 | 5.27 | 5.45 | 5.25 | 5.35 | +0.94% | 164,348 | 88,102,726 |
| 2024-11-27 | 5.3 | 5.32 | 5.08 | 5.3 | +0.38% | 126,750 | 66,079,976 |
| 2024-11-26 | 5.22 | 5.34 | 5.2 | 5.28 | +0.76% | 97,387 | 51,522,290 |
| 2024-11-25 | 5.1 | 5.25 | 5.07 | 5.24 | +3.15% | 131,252 | 67,569,601 |
| 2024-11-22 | 5.36 | 5.38 | 5.08 | 5.08 | -5.05% | 173,324 | 90,315,862 |
| 2024-11-21 | 5.28 | 5.46 | 5.26 | 5.35 | +1.52% | 166,734 | 89,354,638 |
| 2024-11-20 | 5.12 | 5.3 | 5.12 | 5.27 | +2.53% | 134,794 | 70,489,943 |
| 2024-11-19 | 5.09 | 5.15 | 5.02 | 5.14 | +1.58% | 100,832 | 51,264,368 |
| 2024-11-18 | 5.2 | 5.25 | 5.03 | 5.06 | -2.13% | 146,153 | 74,778,926 |
| 2024-11-15 | 5.3 | 5.34 | 5.15 | 5.17 | -2.45% | 124,989 | 65,669,118 |
| 2024-11-14 | 5.44 | 5.5 | 5.29 | 5.3 | -3.11% | 136,135 | 73,241,589 |
| 2024-11-13 | 5.53 | 5.63 | 5.38 | 5.47 | -1.8% | 183,806 | 100,676,575 |
| 2024-11-12 | 5.58 | 5.72 | 5.52 | 5.57 | +0.36% | 301,898 | 169,724,749 |
| 2024-11-11 | 5.48 | 5.59 | 5.44 | 5.55 | +1.28% | 199,161 | 109,604,276 |
| 2024-11-08 | 5.5 | 5.54 | 5.39 | 5.48 | +0.74% | 234,501 | 127,811,312 |
| 2024-11-07 | 5.23 | 5.46 | 5.21 | 5.44 | +3.23% | 272,462 | 146,606,959 |
| 2024-11-06 | 5.32 | 5.32 | 5.2 | 5.27 | -0.38% | 172,186 | 90,610,213 |
| 2024-11-05 | 5.23 | 5.31 | 5.22 | 5.29 | +2.12% | 176,870 | 93,298,490 |
| 2024-11-04 | 5.15 | 5.2 | 5.12 | 5.18 | +0.97% | 96,330 | 49,718,294 |
| 2024-11-01 | 5.25 | 5.29 | 5.1 | 5.13 | -2.29% | 153,640 | 79,461,109 |
| 2024-10-31 | 5.21 | 5.28 | 5.2 | 5.25 | +0.19% | 119,801 | 62,888,467 |
| 2024-10-30 | 5.22 | 5.27 | 5.17 | 5.24 | 0% | 142,509 | 74,286,310 |
| 2024-10-29 | 5.35 | 5.39 | 5.2 | 5.24 | -1.87% | 196,414 | 103,598,222 |
| 2024-10-28 | 5.19 | 5.36 | 5.17 | 5.34 | +3.29% | 224,039 | 118,553,373 |
| 2024-10-25 | 5.11 | 5.18 | 5.1 | 5.17 | +0.98% | 171,423 | 88,235,539 |
| 2024-10-24 | 5.09 | 5.18 | 5.09 | 5.12 | +0.39% | 122,655 | 62,995,546 |
| 2024-10-23 | 5.15 | 5.18 | 5.08 | 5.1 | -0.97% | 156,984 | 80,533,445 |
| 2024-10-22 | 5.05 | 5.18 | 5.03 | 5.15 | +1.98% | 187,305 | 96,119,936 |
| 2024-10-21 | 4.98 | 5.06 | 4.96 | 5.05 | +1% | 188,224 | 94,338,823 |
| 2024-10-18 | 4.89 | 5.09 | 4.88 | 5 | +2.25% | 180,686 | 89,948,910 |
| 2024-10-17 | 4.95 | 5.01 | 4.88 | 4.89 | -0.61% | 100,954 | 49,938,746 |
| 2024-10-16 | 4.81 | 4.97 | 4.79 | 4.92 | +0.2% | 102,683 | 50,476,197 |
| 2024-10-15 | 4.95 | 5.02 | 4.91 | 4.91 | -1.41% | 128,101 | 63,602,704 |
| 2024-10-14 | 4.91 | 4.99 | 4.85 | 4.98 | +1.43% | 150,453 | 74,202,837 |
| 2024-10-11 | 5.1 | 5.16 | 4.86 | 4.91 | -5.03% | 184,001 | 91,933,173 |
| 2024-10-10 | 5.17 | 5.3 | 5.11 | 5.17 | 0% | 237,854 | 123,708,080 |
| 2024-10-09 | 5.42 | 5.42 | 4.97 | 5.17 | -6.17% | 464,732 | 242,411,387 |
| 2024-10-08 | 5.8 | 5.8 | 5.26 | 5.51 | +4.36% | 476,536 | 262,043,194 |
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：