股票概览
5.36
+1.32%
+0.07
5.32
开盘价
5.37
最高价
5.24
最低价
52,709
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.40
MA10 (10日均线)
5.40
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 | 5.24 | 5.36 | +1.32% | 52,709 | 27,904,001 |
| 2025-03-24 | 5.41 | 5.43 | 5.21 | 5.29 | -2.4% | 91,827 | 48,739,079 |
| 2025-03-21 | 5.48 | 5.57 | 5.4 | 5.42 | -0.91% | 77,174 | 42,197,048 |
| 2025-03-20 | 5.44 | 5.5 | 5.43 | 5.47 | +0.18% | 67,751 | 37,031,932 |
| 2025-03-19 | 5.53 | 5.54 | 5.44 | 5.46 | -0.91% | 67,703 | 37,048,993 |
| 2025-03-18 | 5.6 | 5.6 | 5.46 | 5.51 | +1.47% | 141,792 | 78,249,647 |
| 2025-03-17 | 5.45 | 5.5 | 5.4 | 5.43 | -0.37% | 78,585 | 42,782,402 |
| 2025-03-14 | 5.29 | 5.46 | 5.25 | 5.45 | +3.02% | 116,649 | 62,840,952 |
| 2025-03-13 | 5.31 | 5.37 | 5.23 | 5.29 | -0.94% | 75,497 | 39,831,017 |
| 2025-03-12 | 5.33 | 5.38 | 5.32 | 5.34 | +0.19% | 67,428 | 36,061,717 |
| 2025-03-11 | 5.32 | 5.34 | 5.21 | 5.33 | 0% | 55,817 | 29,533,957 |
| 2025-03-10 | 5.32 | 5.36 | 5.29 | 5.33 | +0.19% | 63,830 | 33,976,208 |
| 2025-03-07 | 5.43 | 5.43 | 5.3 | 5.32 | -1.85% | 75,355 | 40,313,468 |
| 2025-03-06 | 5.4 | 5.45 | 5.35 | 5.42 | +0.37% | 67,981 | 36,829,825 |
| 2025-03-05 | 5.42 | 5.46 | 5.3 | 5.4 | -0.92% | 78,275 | 41,898,935 |
| 2025-03-04 | 5.4 | 5.45 | 5.35 | 5.45 | +0.93% | 58,968 | 31,900,968 |
| 2025-03-03 | 5.4 | 5.51 | 5.37 | 5.4 | +0.19% | 75,352 | 40,978,902 |
| 2025-02-28 | 5.48 | 5.55 | 5.36 | 5.39 | -1.82% | 89,300 | 48,701,681 |
| 2025-02-27 | 5.44 | 5.52 | 5.4 | 5.49 | +0.73% | 85,111 | 46,418,417 |
| 2025-02-26 | 5.33 | 5.47 | 5.33 | 5.45 | +2.25% | 91,397 | 49,520,625 |
| 2025-02-25 | 5.39 | 5.44 | 5.32 | 5.33 | -1.3% | 71,154 | 38,202,594 |
| 2025-02-24 | 5.39 | 5.48 | 5.35 | 5.4 | +0.19% | 83,917 | 45,385,126 |
| 2025-02-21 | 5.42 | 5.46 | 5.36 | 5.39 | -1.1% | 99,008 | 53,336,655 |
| 2025-02-20 | 5.46 | 5.51 | 5.43 | 5.45 | +0.18% | 68,992 | 37,610,680 |
| 2025-02-19 | 5.42 | 5.49 | 5.39 | 5.44 | +0.18% | 100,204 | 54,398,872 |
| 2025-02-18 | 5.5 | 5.7 | 5.42 | 5.43 | -1.63% | 185,926 | 103,517,489 |
| 2025-02-17 | 5.54 | 5.54 | 5.44 | 5.52 | -0.72% | 146,461 | 80,238,624 |
| 2025-02-14 | 5.38 | 5.62 | 5.36 | 5.56 | +3.35% | 205,582 | 112,841,084 |
| 2025-02-13 | 5.46 | 5.47 | 5.36 | 5.38 | -1.28% | 90,691 | 49,022,218 |
| 2025-02-12 | 5.36 | 5.46 | 5.36 | 5.45 | +1.11% | 94,284 | 51,032,246 |
| 2025-02-11 | 5.42 | 5.43 | 5.31 | 5.39 | -0.19% | 95,128 | 51,028,997 |
| 2025-02-10 | 5.27 | 5.4 | 5.26 | 5.4 | +2.47% | 139,374 | 74,520,566 |
| 2025-02-07 | 5.2 | 5.32 | 5.18 | 5.27 | +1.15% | 123,711 | 65,227,323 |
| 2025-02-06 | 5.17 | 5.21 | 5.08 | 5.21 | +0.97% | 95,055 | 48,961,584 |
| 2025-02-05 | 5.19 | 5.25 | 5.13 | 5.16 | -0.58% | 79,867 | 41,276,262 |
| 2025-01-27 | 5.2 | 5.31 | 5.17 | 5.19 | +0.58% | 94,016 | 49,285,418 |
| 2025-01-24 | 5.13 | 5.18 | 5.08 | 5.16 | +0.78% | 99,310 | 50,975,267 |
| 2025-01-23 | 5.16 | 5.21 | 5.12 | 5.12 | 0% | 66,281 | 34,294,111 |
| 2025-01-22 | 5.19 | 5.2 | 5.09 | 5.12 | -1.35% | 59,865 | 30,755,380 |
| 2025-01-21 | 5.24 | 5.28 | 5.13 | 5.19 | -0.95% | 91,356 | 47,354,600 |
| 2025-01-20 | 5.19 | 5.29 | 5.07 | 5.24 | +2.54% | 128,759 | 67,253,891 |
| 2025-01-17 | 5.08 | 5.15 | 5.01 | 5.11 | -0.39% | 76,695 | 39,142,865 |
| 2025-01-16 | 5.08 | 5.17 | 5.06 | 5.13 | +1.38% | 89,543 | 45,818,642 |
| 2025-01-15 | 5.02 | 5.13 | 4.97 | 5.06 | +1% | 93,547 | 47,197,965 |
| 2025-01-14 | 4.83 | 5.02 | 4.83 | 5.01 | +3.94% | 93,641 | 46,381,962 |
| 2025-01-13 | 4.71 | 4.85 | 4.65 | 4.82 | +0.21% | 72,024 | 34,299,131 |
| 2025-01-10 | 4.94 | 4.99 | 4.81 | 4.81 | -3.02% | 84,393 | 41,192,054 |
| 2025-01-09 | 4.95 | 5.03 | 4.91 | 4.96 | -0.6% | 70,879 | 35,229,933 |
| 2025-01-08 | 4.92 | 5.01 | 4.83 | 4.99 | +0.81% | 95,046 | 46,852,234 |
| 2025-01-07 | 4.87 | 4.95 | 4.8 | 4.95 | +1.64% | 106,917 | 52,013,021 |
| 2025-01-06 | 4.81 | 4.98 | 4.62 | 4.87 | +1.04% | 149,387 | 72,317,600 |
| 2025-01-03 | 5.1 | 5.15 | 4.8 | 4.82 | -5.3% | 161,895 | 79,362,191 |
| 2025-01-02 | 5.06 | 5.28 | 5.03 | 5.09 | 0% | 154,990 | 80,133,328 |
| 2024-12-31 | 5.21 | 5.3 | 5.07 | 5.09 | -2.3% | 130,817 | 67,875,591 |
| 2024-12-30 | 5.18 | 5.28 | 5.07 | 5.21 | -0.57% | 107,220 | 55,479,256 |
| 2024-12-27 | 5.15 | 5.29 | 5.14 | 5.24 | +1.55% | 86,423 | 45,294,948 |
| 2024-12-26 | 5.12 | 5.21 | 5.12 | 5.16 | +0.58% | 88,947 | 45,989,320 |
| 2024-12-25 | 5.3 | 5.31 | 5 | 5.13 | -2.29% | 151,221 | 77,056,726 |
| 2024-12-24 | 5.18 | 5.28 | 5.11 | 5.25 | +1.35% | 148,336 | 77,090,876 |
| 2024-12-23 | 5.54 | 5.54 | 5.16 | 5.18 | -6.16% | 186,835 | 98,528,380 |
| 2024-12-20 | 5.47 | 5.63 | 5.45 | 5.52 | +1.85% | 164,413 | 91,388,272 |
| 2024-12-19 | 5.48 | 5.51 | 5.35 | 5.42 | -1.81% | 153,135 | 82,843,393 |
| 2024-12-18 | 5.52 | 5.63 | 5.41 | 5.52 | 0% | 166,974 | 92,136,294 |
| 2024-12-17 | 5.86 | 5.89 | 5.5 | 5.52 | -6.12% | 307,585 | 172,613,915 |
| 2024-12-16 | 5.99 | 6.05 | 5.81 | 5.88 | -2.16% | 249,750 | 147,972,744 |
| 2024-12-13 | 6.19 | 6.25 | 5.99 | 6.01 | -2.59% | 343,921 | 209,648,375 |
| 2024-12-12 | 5.9 | 6.2 | 5.9 | 6.17 | +4.58% | 530,642 | 323,918,717 |
| 2024-12-11 | 5.78 | 5.92 | 5.75 | 5.9 | +1.72% | 256,423 | 150,585,315 |
| 2024-12-10 | 6.03 | 6.06 | 5.77 | 5.8 | -1.02% | 381,450 | 224,279,417 |
| 2024-12-09 | 5.88 | 6.03 | 5.77 | 5.86 | -0.34% | 310,830 | 183,319,894 |
| 2024-12-06 | 5.88 | 6.03 | 5.7 | 5.88 | -0.34% | 384,204 | 224,944,845 |
| 2024-12-05 | 5.96 | 6.03 | 5.79 | 5.9 | -2.64% | 452,618 | 266,118,370 |
| 2024-12-04 | 6.06 | 6.68 | 5.96 | 6.06 | -3.35% | 588,257 | 368,938,056 |
| 2024-12-03 | 6.79 | 6.79 | 6.27 | 6.27 | -7.66% | 778,968 | 502,725,340 |
| 2024-12-02 | 5.85 | 6.79 | 5.65 | 6.79 | +10.05% | 1,049,170 | 654,658,322 |
| 2024-11-29 | 5.91 | 6.47 | 5.83 | 6.17 | +1.82% | 1,046,863 | 644,125,577 |
| 2024-11-28 | 5.46 | 6.06 | 5.46 | 6.06 | +9.98% | 739,445 | 438,798,983 |
| 2024-11-27 | 5.88 | 5.88 | 5.29 | 5.51 | -6.13% | 792,987 | 440,737,073 |
| 2024-11-26 | 5.87 | 5.87 | 5.68 | 5.87 | +9.93% | 267,029 | 156,144,562 |
| 2024-11-25 | 4.85 | 5.34 | 4.85 | 5.34 | +10.1% | 369,274 | 194,335,793 |
| 2024-11-22 | 4.98 | 5.04 | 4.83 | 4.85 | -3% | 102,200 | 50,607,537 |
| 2024-11-21 | 4.9 | 5.05 | 4.88 | 5 | +1.01% | 124,848 | 62,128,813 |
| 2024-11-20 | 4.83 | 4.96 | 4.83 | 4.95 | +1.64% | 75,532 | 37,099,663 |
| 2024-11-19 | 4.8 | 4.87 | 4.76 | 4.87 | +1.46% | 70,894 | 34,098,941 |
| 2024-11-18 | 4.85 | 4.93 | 4.77 | 4.8 | -0.62% | 114,581 | 55,466,681 |
| 2024-11-15 | 4.87 | 4.96 | 4.83 | 4.83 | -1.23% | 110,146 | 53,887,325 |
| 2024-11-14 | 5.04 | 5.05 | 4.89 | 4.89 | -2.2% | 80,581 | 39,952,737 |
| 2024-11-13 | 5.02 | 5.08 | 4.92 | 5 | -0.6% | 101,416 | 50,556,485 |
| 2024-11-12 | 5.04 | 5.17 | 4.99 | 5.03 | -0.2% | 146,347 | 74,375,389 |
| 2024-11-11 | 5.05 | 5.1 | 4.96 | 5.04 | -1.18% | 121,081 | 60,796,588 |
| 2024-11-08 | 5.21 | 5.28 | 5.08 | 5.1 | -1.54% | 183,885 | 94,788,475 |
| 2024-11-07 | 5 | 5.21 | 4.99 | 5.18 | +1.97% | 197,765 | 101,084,262 |
| 2024-11-06 | 4.9 | 5.2 | 4.83 | 5.08 | +4.1% | 247,933 | 124,631,401 |
| 2024-11-05 | 4.85 | 4.91 | 4.83 | 4.88 | +0.21% | 123,309 | 60,102,744 |
| 2024-11-04 | 4.93 | 4.93 | 4.81 | 4.87 | -0.2% | 109,706 | 53,180,083 |
| 2024-11-01 | 4.88 | 4.95 | 4.79 | 4.88 | -0.2% | 162,116 | 78,997,677 |
| 2024-10-31 | 4.88 | 4.94 | 4.84 | 4.89 | +0.2% | 140,968 | 69,042,553 |
| 2024-10-30 | 4.81 | 4.98 | 4.75 | 4.88 | +1.24% | 217,116 | 105,515,108 |
| 2024-10-29 | 4.87 | 4.91 | 4.75 | 4.82 | -1.23% | 131,457 | 63,319,807 |
| 2024-10-28 | 4.69 | 4.88 | 4.69 | 4.88 | +4.05% | 143,871 | 69,407,774 |
| 2024-10-25 | 4.63 | 4.69 | 4.59 | 4.69 | +1.74% | 98,101 | 45,617,516 |
| 2024-10-24 | 4.52 | 4.63 | 4.51 | 4.61 | +1.99% | 91,731 | 41,946,590 |
| 2024-10-23 | 4.58 | 4.62 | 4.49 | 4.52 | -0.66% | 93,353 | 42,544,658 |
| 2024-10-22 | 4.42 | 4.56 | 4.42 | 4.55 | +2.71% | 112,358 | 50,530,134 |
| 2024-10-21 | 4.44 | 4.49 | 4.41 | 4.43 | -0.23% | 92,812 | 41,271,237 |
| 2024-10-18 | 4.37 | 4.47 | 4.35 | 4.44 | +1.6% | 90,915 | 40,121,300 |
| 2024-10-17 | 4.44 | 4.47 | 4.36 | 4.37 | -1.13% | 75,552 | 33,346,796 |
| 2024-10-16 | 4.42 | 4.48 | 4.38 | 4.42 | -0.23% | 71,305 | 31,563,848 |
| 2024-10-15 | 4.46 | 4.54 | 4.42 | 4.43 | -0.67% | 99,383 | 44,545,921 |
| 2024-10-14 | 4.48 | 4.52 | 4.4 | 4.46 | +0.9% | 79,193 | 35,317,344 |
| 2024-10-11 | 4.48 | 4.55 | 4.38 | 4.42 | -1.34% | 119,311 | 53,292,125 |
| 2024-10-10 | 4.56 | 4.6 | 4.38 | 4.48 | -0.88% | 143,911 | 64,931,147 |
| 2024-10-09 | 4.88 | 4.88 | 4.47 | 4.52 | -8.69% | 248,187 | 115,098,180 |
| 2024-10-08 | 5.08 | 5.08 | 4.64 | 4.95 | +7.14% | 396,951 | 194,558,222 |
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：