股票概览
5.16
-1.71%
-0.09
5.16
开盘价
5.19
最高价
5.07
最低价
311,296
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.16
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 | 5.16 | 5.19 | 5.07 | 5.16 | -1.71% | 311,296 | 159,358,720 |
| 2025-03-24 | 5.29 | 5.3 | 5.2 | 5.25 | -0.19% | 154,802 | 81,086,149 |
| 2025-03-21 | 5.22 | 5.29 | 5.22 | 5.26 | +0.57% | 164,256 | 86,333,173 |
| 2025-03-20 | 5.21 | 5.24 | 5.19 | 5.23 | +0.77% | 148,294 | 77,286,832 |
| 2025-03-19 | 5.16 | 5.2 | 5.14 | 5.19 | +0.58% | 111,605 | 57,717,814 |
| 2025-03-18 | 5.15 | 5.17 | 5.1 | 5.16 | +0.39% | 161,549 | 83,058,278 |
| 2025-03-17 | 5.13 | 5.16 | 5.1 | 5.14 | +0.39% | 137,440 | 70,569,552 |
| 2025-03-14 | 5.05 | 5.12 | 5.04 | 5.12 | +1.39% | 213,934 | 108,856,626 |
| 2025-03-13 | 5 | 5.05 | 4.98 | 5.05 | +1.2% | 209,642 | 105,019,377 |
| 2025-03-12 | 5.01 | 5.02 | 4.96 | 4.99 | -0.4% | 112,439 | 56,107,826 |
| 2025-03-11 | 5.02 | 5.02 | 4.96 | 5.01 | -0.2% | 125,280 | 62,472,406 |
| 2025-03-10 | 5.07 | 5.08 | 5.02 | 5.02 | -0.99% | 116,965 | 58,952,000 |
| 2025-03-07 | 5.04 | 5.08 | 5.02 | 5.07 | +0.4% | 186,803 | 94,343,821 |
| 2025-03-06 | 5.1 | 5.1 | 5.01 | 5.05 | -0.79% | 229,900 | 115,727,777 |
| 2025-03-05 | 5.12 | 5.13 | 5.06 | 5.09 | -0.39% | 130,558 | 66,389,781 |
| 2025-03-04 | 5.13 | 5.18 | 5.11 | 5.11 | 0% | 150,682 | 77,328,747 |
| 2025-03-03 | 5.22 | 5.26 | 5.1 | 5.11 | -2.11% | 232,831 | 120,316,448 |
| 2025-02-28 | 5.23 | 5.26 | 5.19 | 5.22 | -0.19% | 171,349 | 89,547,237 |
| 2025-02-27 | 5.19 | 5.26 | 5.17 | 5.23 | +0.58% | 177,766 | 92,724,530 |
| 2025-02-26 | 5.15 | 5.2 | 5.15 | 5.2 | +0.97% | 111,287 | 57,656,113 |
| 2025-02-25 | 5.13 | 5.19 | 5.12 | 5.15 | -0.39% | 162,852 | 83,817,505 |
| 2025-02-24 | 5.16 | 5.23 | 5.15 | 5.17 | +0.19% | 138,331 | 71,798,891 |
| 2025-02-21 | 5.21 | 5.22 | 5.15 | 5.16 | -0.77% | 188,322 | 97,223,121 |
| 2025-02-20 | 5.32 | 5.33 | 5.19 | 5.2 | -2.07% | 214,488 | 111,919,755 |
| 2025-02-19 | 5.32 | 5.37 | 5.29 | 5.31 | -0.56% | 135,161 | 71,860,406 |
| 2025-02-18 | 5.29 | 5.4 | 5.26 | 5.34 | +0.95% | 215,592 | 115,201,483 |
| 2025-02-17 | 5.22 | 5.33 | 5.19 | 5.29 | +1.15% | 230,619 | 121,547,321 |
| 2025-02-14 | 5.23 | 5.25 | 5.19 | 5.23 | -0.19% | 143,436 | 74,781,949 |
| 2025-02-13 | 5.27 | 5.31 | 5.23 | 5.24 | -0.19% | 144,794 | 76,268,091 |
| 2025-02-12 | 5.26 | 5.28 | 5.19 | 5.25 | -0.19% | 121,002 | 63,322,721 |
| 2025-02-11 | 5.2 | 5.27 | 5.18 | 5.26 | +1.35% | 185,398 | 97,138,656 |
| 2025-02-10 | 5.23 | 5.27 | 5.18 | 5.19 | -0.76% | 160,853 | 83,839,744 |
| 2025-02-07 | 5.18 | 5.26 | 5.14 | 5.23 | +0.97% | 176,591 | 91,888,879 |
| 2025-02-06 | 5.21 | 5.21 | 5.15 | 5.18 | -0.38% | 159,625 | 82,573,469 |
| 2025-02-05 | 5.37 | 5.38 | 5.18 | 5.2 | -2.8% | 209,730 | 110,310,252 |
| 2025-01-27 | 5.28 | 5.39 | 5.25 | 5.35 | +1.9% | 175,904 | 94,127,937 |
| 2025-01-24 | 5.24 | 5.28 | 5.17 | 5.25 | 0% | 172,554 | 90,060,720 |
| 2025-01-23 | 5.2 | 5.34 | 5.2 | 5.25 | +1.55% | 196,775 | 103,601,008 |
| 2025-01-22 | 5.2 | 5.23 | 5.14 | 5.17 | -0.58% | 116,210 | 60,032,793 |
| 2025-01-21 | 5.26 | 5.28 | 5.18 | 5.2 | -0.76% | 112,672 | 58,732,131 |
| 2025-01-20 | 5.3 | 5.34 | 5.23 | 5.24 | -0.57% | 158,187 | 83,604,417 |
| 2025-01-17 | 5.23 | 5.27 | 5.16 | 5.27 | +0.76% | 132,783 | 69,421,986 |
| 2025-01-16 | 5.24 | 5.29 | 5.21 | 5.23 | +0.19% | 136,169 | 71,460,863 |
| 2025-01-15 | 5.21 | 5.33 | 5.17 | 5.22 | +0.38% | 167,580 | 87,985,840 |
| 2025-01-14 | 5.08 | 5.2 | 5.08 | 5.2 | +2.56% | 185,063 | 95,502,904 |
| 2025-01-13 | 5.07 | 5.11 | 5 | 5.07 | -0.39% | 153,685 | 77,791,356 |
| 2025-01-10 | 5.13 | 5.16 | 5.06 | 5.09 | -0.78% | 133,873 | 68,289,904 |
| 2025-01-09 | 5.25 | 5.25 | 5.12 | 5.13 | -2.66% | 191,901 | 99,078,959 |
| 2025-01-08 | 5.24 | 5.31 | 5.16 | 5.27 | +0.19% | 161,810 | 84,851,262 |
| 2025-01-07 | 5.33 | 5.36 | 5.18 | 5.26 | -1.68% | 191,123 | 100,508,592 |
| 2025-01-06 | 5.32 | 5.38 | 5.28 | 5.35 | +0.19% | 176,990 | 94,235,659 |
| 2025-01-03 | 5.4 | 5.47 | 5.3 | 5.34 | -1.66% | 239,657 | 128,642,151 |
| 2025-01-02 | 5.65 | 5.73 | 5.37 | 5.43 | -3.21% | 318,515 | 176,893,383 |
| 2024-12-31 | 5.68 | 5.73 | 5.6 | 5.61 | -1.41% | 173,437 | 98,189,939 |
| 2024-12-30 | 5.67 | 5.76 | 5.65 | 5.69 | 0% | 162,554 | 92,760,273 |
| 2024-12-27 | 5.59 | 5.71 | 5.58 | 5.69 | +1.43% | 242,131 | 136,988,276 |
| 2024-12-26 | 5.62 | 5.67 | 5.54 | 5.61 | -0.53% | 203,867 | 113,930,657 |
| 2024-12-25 | 5.64 | 5.67 | 5.54 | 5.64 | +0.71% | 270,316 | 151,880,188 |
| 2024-12-24 | 5.41 | 5.6 | 5.41 | 5.6 | +3.32% | 307,217 | 170,274,914 |
| 2024-12-23 | 5.4 | 5.49 | 5.39 | 5.42 | +0.37% | 181,463 | 98,780,792 |
| 2024-12-20 | 5.39 | 5.48 | 5.36 | 5.4 | +0.37% | 179,187 | 96,974,684 |
| 2024-12-19 | 5.48 | 5.5 | 5.35 | 5.38 | -2.36% | 211,161 | 114,007,349 |
| 2024-12-18 | 5.5 | 5.58 | 5.48 | 5.51 | +0.55% | 202,260 | 112,103,709 |
| 2024-12-17 | 5.49 | 5.54 | 5.42 | 5.48 | -0.18% | 230,984 | 126,657,383 |
| 2024-12-16 | 5.32 | 5.49 | 5.32 | 5.49 | +3.2% | 295,581 | 160,575,179 |
| 2024-12-13 | 5.47 | 5.48 | 5.31 | 5.32 | -3.27% | 267,386 | 144,041,721 |
| 2024-12-12 | 5.42 | 5.54 | 5.38 | 5.5 | +1.48% | 223,880 | 122,607,220 |
| 2024-12-11 | 5.38 | 5.45 | 5.37 | 5.42 | +0.93% | 154,078 | 83,436,757 |
| 2024-12-10 | 5.53 | 5.55 | 5.36 | 5.37 | -1.47% | 287,213 | 156,498,537 |
| 2024-12-09 | 5.43 | 5.49 | 5.41 | 5.45 | +0.37% | 159,441 | 86,892,042 |
| 2024-12-06 | 5.31 | 5.43 | 5.31 | 5.43 | +2.26% | 224,190 | 120,898,357 |
| 2024-12-05 | 5.33 | 5.42 | 5.3 | 5.31 | -0.38% | 190,661 | 101,819,525 |
| 2024-12-04 | 5.3 | 5.36 | 5.26 | 5.33 | +0.38% | 213,849 | 113,604,974 |
| 2024-12-03 | 5.32 | 5.33 | 5.25 | 5.31 | 0% | 172,441 | 91,173,722 |
| 2024-12-02 | 5.33 | 5.39 | 5.23 | 5.31 | 0% | 275,057 | 145,657,024 |
| 2024-11-29 | 5.27 | 5.37 | 5.27 | 5.31 | +0.19% | 173,818 | 92,612,299 |
| 2024-11-28 | 5.31 | 5.33 | 5.26 | 5.3 | -0.56% | 127,513 | 67,637,903 |
| 2024-11-27 | 5.26 | 5.33 | 5.14 | 5.33 | +1.14% | 209,231 | 109,476,112 |
| 2024-11-26 | 5.26 | 5.34 | 5.25 | 5.27 | -0.19% | 124,899 | 66,053,577 |
| 2024-11-25 | 5.27 | 5.37 | 5.23 | 5.28 | +0.76% | 176,023 | 93,131,019 |
| 2024-11-22 | 5.34 | 5.45 | 5.22 | 5.24 | -2.6% | 177,253 | 94,616,450 |
| 2024-11-21 | 5.41 | 5.42 | 5.33 | 5.38 | -0.74% | 178,568 | 95,986,275 |
| 2024-11-20 | 5.37 | 5.44 | 5.33 | 5.42 | +0.74% | 200,138 | 107,821,550 |
| 2024-11-19 | 5.36 | 5.43 | 5.28 | 5.38 | +0.75% | 285,266 | 152,799,555 |
| 2024-11-18 | 5.18 | 5.46 | 5.17 | 5.34 | +4.3% | 522,057 | 279,315,973 |
| 2024-11-15 | 5.1 | 5.18 | 5.08 | 5.12 | +0.2% | 165,329 | 85,032,980 |
| 2024-11-14 | 5.17 | 5.18 | 5.09 | 5.11 | -0.78% | 160,744 | 82,585,158 |
| 2024-11-13 | 5.16 | 5.2 | 5.11 | 5.15 | 0% | 138,210 | 71,315,527 |
| 2024-11-12 | 5.24 | 5.24 | 5.1 | 5.15 | -1.53% | 233,077 | 120,693,644 |
| 2024-11-11 | 5.22 | 5.31 | 5.19 | 5.23 | -0.38% | 208,275 | 108,859,695 |
| 2024-11-08 | 5.29 | 5.31 | 5.19 | 5.25 | -0.57% | 292,726 | 153,499,405 |
| 2024-11-07 | 5.2 | 5.3 | 5.18 | 5.28 | +1.54% | 239,391 | 126,012,789 |
| 2024-11-06 | 5.25 | 5.28 | 5.19 | 5.2 | -1.52% | 223,385 | 116,566,871 |
| 2024-11-05 | 5.2 | 5.3 | 5.18 | 5.28 | +1.15% | 234,239 | 123,236,400 |
| 2024-11-04 | 5.2 | 5.27 | 5.13 | 5.22 | +0.58% | 167,117 | 86,737,922 |
| 2024-11-01 | 5.11 | 5.24 | 5.07 | 5.19 | +1.17% | 295,815 | 153,436,473 |
| 2024-10-31 | 5.08 | 5.15 | 5.01 | 5.13 | +1.18% | 186,746 | 95,119,334 |
| 2024-10-30 | 5.1 | 5.15 | 5.03 | 5.07 | -0.59% | 148,037 | 75,259,359 |
| 2024-10-29 | 5.2 | 5.22 | 5.09 | 5.1 | -1.54% | 227,957 | 116,968,648 |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | +4.02% | 351,305 | 179,201,465 |
| 2024-10-25 | 4.91 | 4.99 | 4.9 | 4.98 | +1.22% | 184,055 | 91,021,160 |
| 2024-10-24 | 4.92 | 4.92 | 4.87 | 4.92 | -0.2% | 108,854 | 53,316,879 |
| 2024-10-23 | 4.9 | 4.95 | 4.89 | 4.93 | +0.82% | 150,132 | 73,858,977 |
| 2024-10-22 | 4.89 | 4.92 | 4.85 | 4.89 | -0.2% | 165,384 | 80,756,115 |
| 2024-10-21 | 4.95 | 5.01 | 4.85 | 4.9 | -1.21% | 232,963 | 113,967,823 |
| 2024-10-18 | 4.89 | 5.01 | 4.81 | 4.96 | +1.43% | 247,986 | 121,806,885 |
| 2024-10-17 | 5.01 | 5.02 | 4.88 | 4.89 | -2% | 162,441 | 80,105,123 |
| 2024-10-16 | 4.83 | 5.02 | 4.82 | 4.99 | +2.89% | 239,561 | 118,812,032 |
| 2024-10-15 | 4.96 | 4.97 | 4.84 | 4.85 | -2.61% | 195,593 | 95,791,488 |
| 2024-10-14 | 4.87 | 5.03 | 4.86 | 4.98 | +2.68% | 224,891 | 110,977,952 |
| 2024-10-11 | 4.98 | 5.03 | 4.8 | 4.85 | -2.02% | 216,596 | 106,074,533 |
| 2024-10-10 | 4.86 | 5.05 | 4.83 | 4.95 | +2.7% | 393,267 | 194,691,214 |
| 2024-10-09 | 5.14 | 5.19 | 4.81 | 4.82 | -8.02% | 419,342 | 208,515,687 |
| 2024-10-08 | 5.7 | 5.7 | 5.07 | 5.24 | +1.16% | 623,284 | 331,430,624 |
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：