股票概览
5.14
+0.78%
+0.04
5.11
开盘价
5.15
最高价
5.07
最低价
47,422
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.18
MA10 (10日均线)
5.16
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 | 5.11 | 5.15 | 5.07 | 5.14 | +0.78% | 47,422 | 24,208,532 |
| 2025-03-24 | 5.22 | 5.25 | 5.04 | 5.1 | -2.3% | 107,932 | 55,182,518 |
| 2025-03-21 | 5.19 | 5.28 | 5.19 | 5.22 | -0.38% | 108,236 | 56,700,533 |
| 2025-03-20 | 5.21 | 5.29 | 5.21 | 5.24 | +0.96% | 118,440 | 62,151,967 |
| 2025-03-19 | 5.27 | 5.28 | 5.18 | 5.19 | -2.81% | 153,302 | 80,164,948 |
| 2025-03-18 | 5.19 | 5.34 | 5.12 | 5.34 | +3.09% | 262,041 | 137,875,316 |
| 2025-03-17 | 5.16 | 5.22 | 5.16 | 5.18 | -0.19% | 69,670 | 36,153,680 |
| 2025-03-14 | 5.1 | 5.25 | 5.1 | 5.19 | +1.37% | 119,778 | 61,914,542 |
| 2025-03-13 | 5.08 | 5.12 | 5.05 | 5.12 | +0.79% | 96,188 | 48,832,001 |
| 2025-03-12 | 5.11 | 5.11 | 5.08 | 5.08 | -0.39% | 55,968 | 28,492,657 |
| 2025-03-11 | 5.07 | 5.11 | 5.05 | 5.1 | +0.2% | 56,553 | 28,734,684 |
| 2025-03-10 | 5.1 | 5.15 | 5.07 | 5.09 | 0% | 52,162 | 26,618,193 |
| 2025-03-07 | 5.12 | 5.13 | 5.06 | 5.09 | -0.97% | 73,090 | 37,222,766 |
| 2025-03-06 | 5.11 | 5.18 | 5.05 | 5.14 | +0.39% | 105,092 | 53,717,946 |
| 2025-03-05 | 5.26 | 5.26 | 5.09 | 5.12 | -1.54% | 96,486 | 49,499,913 |
| 2025-03-04 | 5.18 | 5.22 | 5.16 | 5.2 | -0.38% | 71,089 | 36,881,284 |
| 2025-03-03 | 5.24 | 5.3 | 5.14 | 5.22 | +0.19% | 128,172 | 66,645,498 |
| 2025-02-28 | 5.18 | 5.35 | 5.16 | 5.21 | +0.19% | 224,451 | 118,433,211 |
| 2025-02-27 | 5.1 | 5.2 | 5.09 | 5.2 | +2.56% | 192,291 | 99,220,531 |
| 2025-02-26 | 5.05 | 5.1 | 5.05 | 5.07 | +0.2% | 67,022 | 33,986,133 |
| 2025-02-25 | 5.09 | 5.12 | 5.04 | 5.06 | -0.98% | 90,664 | 46,107,402 |
| 2025-02-24 | 5.1 | 5.15 | 5.08 | 5.11 | 0% | 116,570 | 59,608,149 |
| 2025-02-21 | 5.11 | 5.13 | 5.04 | 5.11 | -0.2% | 120,387 | 61,250,229 |
| 2025-02-20 | 5.12 | 5.13 | 5.09 | 5.12 | -0.19% | 99,707 | 50,965,419 |
| 2025-02-19 | 5.1 | 5.15 | 5.09 | 5.13 | +0.2% | 129,844 | 66,407,103 |
| 2025-02-18 | 5.28 | 5.3 | 5.11 | 5.12 | -2.48% | 160,333 | 83,423,874 |
| 2025-02-17 | 5.24 | 5.29 | 5.18 | 5.25 | 0% | 167,307 | 87,728,459 |
| 2025-02-14 | 5.3 | 5.4 | 5.25 | 5.25 | -1.5% | 215,423 | 114,526,892 |
| 2025-02-13 | 5.46 | 5.49 | 5.27 | 5.33 | -2.91% | 340,718 | 181,912,547 |
| 2025-02-12 | 5.99 | 5.99 | 5.48 | 5.49 | -0.18% | 713,865 | 402,910,879 |
| 2025-02-11 | 5.5 | 5.5 | 5.5 | 5.5 | +10% | 64,532 | 35,492,776 |
| 2025-02-10 | 4.79 | 5.01 | 4.78 | 5 | +4.38% | 160,470 | 78,236,943 |
| 2025-02-07 | 4.73 | 4.83 | 4.7 | 4.79 | +1.48% | 102,763 | 49,124,241 |
| 2025-02-06 | 4.67 | 4.72 | 4.59 | 4.72 | +1.07% | 71,023 | 33,098,529 |
| 2025-02-05 | 4.72 | 4.8 | 4.64 | 4.67 | -1.06% | 58,514 | 27,359,075 |
| 2025-01-27 | 4.71 | 4.81 | 4.71 | 4.72 | +0.21% | 75,387 | 35,859,602 |
| 2025-01-24 | 4.75 | 4.76 | 4.67 | 4.71 | -0.84% | 73,332 | 34,532,683 |
| 2025-01-23 | 4.78 | 4.86 | 4.74 | 4.75 | -0.42% | 127,540 | 61,307,603 |
| 2025-01-22 | 4.63 | 4.93 | 4.58 | 4.77 | +3.02% | 176,102 | 83,865,892 |
| 2025-01-21 | 4.68 | 4.78 | 4.62 | 4.63 | -0.86% | 88,072 | 41,152,801 |
| 2025-01-20 | 4.65 | 4.73 | 4.64 | 4.67 | +0.86% | 68,826 | 32,217,541 |
| 2025-01-17 | 4.66 | 4.66 | 4.59 | 4.63 | -1.07% | 65,746 | 30,403,915 |
| 2025-01-16 | 4.68 | 4.81 | 4.62 | 4.68 | +0.65% | 127,093 | 59,702,990 |
| 2025-01-15 | 4.63 | 4.68 | 4.58 | 4.65 | +0.43% | 66,130 | 30,695,353 |
| 2025-01-14 | 4.51 | 4.63 | 4.51 | 4.63 | +2.89% | 85,886 | 39,425,065 |
| 2025-01-13 | 4.44 | 4.52 | 4.4 | 4.5 | +0.22% | 67,995 | 30,417,999 |
| 2025-01-10 | 4.62 | 4.66 | 4.47 | 4.49 | -3.02% | 66,219 | 30,156,236 |
| 2025-01-09 | 4.6 | 4.7 | 4.57 | 4.63 | -0.43% | 70,583 | 32,745,678 |
| 2025-01-08 | 4.61 | 4.67 | 4.51 | 4.65 | +0.43% | 93,387 | 42,970,414 |
| 2025-01-07 | 4.47 | 4.64 | 4.43 | 4.63 | +3.58% | 124,793 | 56,650,717 |
| 2025-01-06 | 4.5 | 4.54 | 4.41 | 4.47 | -1.11% | 100,437 | 44,967,565 |
| 2025-01-03 | 4.72 | 4.75 | 4.5 | 4.52 | -4.24% | 121,204 | 55,815,555 |
| 2025-01-02 | 4.8 | 4.9 | 4.66 | 4.72 | -2.28% | 126,092 | 60,200,946 |
| 2024-12-31 | 4.93 | 4.99 | 4.81 | 4.83 | -2.03% | 99,541 | 48,766,685 |
| 2024-12-30 | 5 | 5.03 | 4.9 | 4.93 | -0.8% | 94,020 | 46,540,115 |
| 2024-12-27 | 4.86 | 4.97 | 4.83 | 4.97 | +2.26% | 110,192 | 54,391,709 |
| 2024-12-26 | 4.89 | 4.95 | 4.82 | 4.86 | -0.61% | 108,525 | 52,972,476 |
| 2024-12-25 | 5.1 | 5.12 | 4.87 | 4.89 | -4.49% | 153,761 | 76,206,081 |
| 2024-12-24 | 5.07 | 5.12 | 5.05 | 5.12 | +0.79% | 68,930 | 35,062,376 |
| 2024-12-23 | 5.13 | 5.25 | 5.05 | 5.08 | -1.55% | 113,130 | 58,249,582 |
| 2024-12-20 | 5.17 | 5.2 | 5.13 | 5.16 | -1.15% | 88,446 | 45,615,012 |
| 2024-12-19 | 5.1 | 5.29 | 5.02 | 5.22 | +3.16% | 167,958 | 86,590,660 |
| 2024-12-18 | 5.09 | 5.13 | 5.04 | 5.06 | -0.39% | 105,547 | 53,692,258 |
| 2024-12-17 | 5.35 | 5.42 | 5.06 | 5.08 | -2.87% | 186,434 | 96,598,345 |
| 2024-12-16 | 5.33 | 5.36 | 5.2 | 5.23 | -1.88% | 180,210 | 94,769,996 |
| 2024-12-13 | 5.5 | 5.5 | 5.32 | 5.33 | -3.27% | 166,557 | 90,045,715 |
| 2024-12-12 | 5.51 | 5.53 | 5.44 | 5.51 | -0.54% | 154,354 | 84,801,553 |
| 2024-12-11 | 5.46 | 5.57 | 5.4 | 5.54 | +1.47% | 238,723 | 131,222,521 |
| 2024-12-10 | 5.67 | 5.79 | 5.43 | 5.46 | -1.8% | 308,397 | 170,854,247 |
| 2024-12-09 | 5.4 | 5.84 | 5.3 | 5.56 | +4.12% | 405,142 | 223,741,182 |
| 2024-12-06 | 5.32 | 5.41 | 5.24 | 5.34 | +0.38% | 196,710 | 104,804,390 |
| 2024-12-05 | 5.21 | 5.36 | 5.17 | 5.32 | +2.11% | 201,636 | 106,210,231 |
| 2024-12-04 | 5.48 | 5.49 | 5.2 | 5.21 | -4.93% | 258,428 | 137,210,074 |
| 2024-12-03 | 5.48 | 5.63 | 5.41 | 5.48 | -0.9% | 192,343 | 105,287,302 |
| 2024-12-02 | 5.28 | 5.62 | 5.28 | 5.53 | +2.79% | 301,576 | 165,921,981 |
| 2024-11-29 | 5.32 | 5.44 | 5.3 | 5.38 | -0.19% | 226,000 | 121,284,345 |
| 2024-11-28 | 5.49 | 5.61 | 5.38 | 5.39 | -0.92% | 264,493 | 145,002,008 |
| 2024-11-27 | 5.5 | 5.51 | 5.16 | 5.44 | -2.86% | 378,116 | 201,308,665 |
| 2024-11-26 | 5.75 | 5.79 | 5.57 | 5.6 | -3.95% | 332,607 | 187,520,819 |
| 2024-11-25 | 5.52 | 5.9 | 5.37 | 5.83 | +4.48% | 583,587 | 333,094,222 |
| 2024-11-22 | 5.81 | 6.03 | 5.54 | 5.58 | -4.29% | 547,030 | 315,458,067 |
| 2024-11-21 | 6.07 | 6.22 | 5.76 | 5.83 | -1.69% | 851,625 | 509,236,224 |
| 2024-11-20 | 5.33 | 5.93 | 5.27 | 5.93 | +10.02% | 511,214 | 290,500,217 |
| 2024-11-19 | 5.37 | 5.58 | 5.21 | 5.39 | -0.19% | 468,608 | 250,702,101 |
| 2024-11-18 | 5.6 | 5.85 | 5.26 | 5.4 | -7.53% | 778,352 | 432,160,558 |
| 2024-11-15 | 5.72 | 6.12 | 5.6 | 5.84 | +4.66% | 1,099,836 | 646,801,308 |
| 2024-11-14 | 5.05 | 5.58 | 5.01 | 5.58 | +10.06% | 601,608 | 327,833,346 |
| 2024-11-13 | 5.16 | 5.27 | 5.04 | 5.07 | -4.52% | 406,856 | 208,318,881 |
| 2024-11-12 | 5.52 | 5.68 | 5.14 | 5.31 | -3.8% | 823,636 | 442,588,917 |
| 2024-11-11 | 5.2 | 5.52 | 5.12 | 5.52 | +9.96% | 802,756 | 437,737,724 |
| 2024-11-08 | 4.56 | 5.02 | 4.45 | 5.02 | +10.09% | 522,159 | 250,182,984 |
| 2024-11-07 | 4.38 | 4.57 | 4.35 | 4.56 | +3.4% | 272,327 | 122,408,288 |
| 2024-11-06 | 4.4 | 4.46 | 4.34 | 4.41 | +0.23% | 174,070 | 76,614,174 |
| 2024-11-05 | 4.35 | 4.41 | 4.33 | 4.4 | +1.15% | 151,284 | 66,264,867 |
| 2024-11-04 | 4.36 | 4.37 | 4.29 | 4.35 | +0.23% | 114,078 | 49,295,212 |
| 2024-11-01 | 4.42 | 4.43 | 4.3 | 4.34 | -1.81% | 152,257 | 66,572,743 |
| 2024-10-31 | 4.46 | 4.46 | 4.38 | 4.42 | -1.34% | 182,613 | 80,573,341 |
| 2024-10-30 | 4.36 | 4.48 | 4.35 | 4.48 | +2.28% | 184,443 | 81,337,265 |
| 2024-10-29 | 4.43 | 4.48 | 4.35 | 4.38 | -1.79% | 187,348 | 82,302,422 |
| 2024-10-28 | 4.31 | 4.46 | 4.28 | 4.46 | +3.72% | 227,056 | 99,810,125 |
| 2024-10-25 | 4.28 | 4.31 | 4.27 | 4.3 | +0.7% | 132,592 | 56,838,104 |
| 2024-10-24 | 4.34 | 4.35 | 4.25 | 4.27 | -2.29% | 163,670 | 70,130,689 |
| 2024-10-23 | 4.35 | 4.41 | 4.34 | 4.37 | -0.91% | 194,723 | 85,033,923 |
| 2024-10-22 | 4.36 | 4.45 | 4.3 | 4.41 | +0.46% | 245,743 | 107,508,000 |
| 2024-10-21 | 4.49 | 4.5 | 4.35 | 4.39 | -3.73% | 366,153 | 161,170,979 |
| 2024-10-18 | 4.46 | 4.64 | 4.34 | 4.56 | -2.77% | 545,861 | 244,586,539 |
| 2024-10-17 | 5 | 5 | 4.67 | 4.69 | +1.96% | 988,408 | 478,301,937 |
| 2024-10-16 | 4.17 | 4.6 | 4.16 | 4.6 | +10.05% | 353,376 | 159,232,810 |
| 2024-10-15 | 4.17 | 4.29 | 4.1 | 4.18 | -0.24% | 135,948 | 57,010,089 |
| 2024-10-14 | 4.1 | 4.21 | 4.09 | 4.19 | +2.7% | 121,877 | 50,570,182 |
| 2024-10-11 | 4.1 | 4.27 | 4.02 | 4.08 | -0.49% | 137,505 | 56,636,990 |
| 2024-10-10 | 4.01 | 4.16 | 3.98 | 4.1 | +2.5% | 119,744 | 48,744,965 |
| 2024-10-09 | 4.27 | 4.27 | 3.99 | 4 | -7.83% | 173,796 | 71,213,015 |
| 2024-10-08 | 4.58 | 4.58 | 4.18 | 4.34 | +4.08% | 274,861 | 120,057,287 |
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：