股票概览
5.28
+0.76%
+0.04
5.25
开盘价
5.32
最高价
5.11
最低价
36,648
成交量
数据更新至: 2025-03-25
技术指标
5.38
MA5 (5日均线)
5.42
MA10 (10日均线)
5.27
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 | 5.25 | 5.32 | 5.11 | 5.28 | +0.76% | 36,648 | 19,113,514 |
| 2025-03-24 | 5.43 | 5.48 | 5.12 | 5.24 | -3.32% | 71,428 | 37,499,780 |
| 2025-03-21 | 5.49 | 5.49 | 5.35 | 5.42 | -0.91% | 36,876 | 19,955,528 |
| 2025-03-20 | 5.49 | 5.52 | 5.41 | 5.47 | -0.55% | 37,732 | 20,618,421 |
| 2025-03-19 | 5.56 | 5.56 | 5.45 | 5.5 | -0.9% | 39,748 | 21,857,337 |
| 2025-03-18 | 5.69 | 5.69 | 5.49 | 5.55 | -0.54% | 44,106 | 24,527,774 |
| 2025-03-17 | 5.43 | 5.6 | 5.39 | 5.58 | +2.95% | 61,086 | 33,702,545 |
| 2025-03-14 | 5.43 | 5.53 | 5.38 | 5.42 | -0.37% | 63,329 | 34,374,126 |
| 2025-03-13 | 5.27 | 5.51 | 5.23 | 5.44 | +2.45% | 86,755 | 46,698,692 |
| 2025-03-12 | 5.33 | 5.37 | 5.25 | 5.31 | +0.57% | 46,060 | 24,385,751 |
| 2025-03-11 | 5.15 | 5.33 | 5.12 | 5.28 | +1.93% | 68,484 | 35,964,505 |
| 2025-03-10 | 5.07 | 5.18 | 5.02 | 5.18 | +2.37% | 42,777 | 21,940,245 |
| 2025-03-07 | 5.09 | 5.09 | 5.02 | 5.06 | -0.59% | 25,269 | 12,783,679 |
| 2025-03-06 | 5.09 | 5.13 | 5.04 | 5.09 | +0.2% | 25,832 | 13,140,589 |
| 2025-03-05 | 5.12 | 5.12 | 4.98 | 5.08 | -0.59% | 32,076 | 16,132,024 |
| 2025-03-04 | 5.11 | 5.14 | 5.04 | 5.11 | 0% | 28,287 | 14,414,277 |
| 2025-03-03 | 5.01 | 5.2 | 5.01 | 5.11 | +1.59% | 43,837 | 22,480,021 |
| 2025-02-28 | 5.13 | 5.14 | 5.01 | 5.03 | -1.95% | 33,831 | 17,118,479 |
| 2025-02-27 | 5.08 | 5.17 | 5.04 | 5.13 | +0.79% | 41,305 | 21,058,688 |
| 2025-02-26 | 5.02 | 5.1 | 4.97 | 5.09 | +1.8% | 29,799 | 15,104,269 |
| 2025-02-25 | 4.94 | 5.03 | 4.93 | 5 | +0.2% | 18,964 | 9,457,579 |
| 2025-02-24 | 5 | 5.07 | 4.91 | 4.99 | +0.2% | 31,616 | 15,785,041 |
| 2025-02-21 | 5.08 | 5.08 | 4.93 | 4.98 | -1.78% | 41,435 | 20,633,601 |
| 2025-02-20 | 4.95 | 5.07 | 4.9 | 5.07 | +2.63% | 43,006 | 21,555,459 |
| 2025-02-19 | 4.91 | 5 | 4.88 | 4.94 | +1.02% | 40,299 | 19,855,424 |
| 2025-02-18 | 5.05 | 5.05 | 4.85 | 4.89 | -3.36% | 43,016 | 21,286,201 |
| 2025-02-17 | 4.95 | 5.1 | 4.93 | 5.06 | +2.02% | 30,293 | 15,236,997 |
| 2025-02-14 | 4.95 | 5 | 4.91 | 4.96 | +0.2% | 27,430 | 13,590,630 |
| 2025-02-13 | 5.03 | 5.08 | 4.92 | 4.95 | -2.17% | 32,513 | 16,207,900 |
| 2025-02-12 | 5.07 | 5.11 | 5.01 | 5.06 | 0% | 31,433 | 15,894,840 |
| 2025-02-11 | 5.13 | 5.13 | 4.99 | 5.06 | -1.17% | 33,674 | 16,972,433 |
| 2025-02-10 | 5.12 | 5.15 | 5.08 | 5.12 | +0.2% | 21,441 | 10,965,920 |
| 2025-02-07 | 5 | 5.16 | 5 | 5.11 | +1.19% | 38,120 | 19,499,010 |
| 2025-02-06 | 5.03 | 5.07 | 4.97 | 5.05 | 0% | 36,772 | 18,435,156 |
| 2025-02-05 | 4.89 | 5.05 | 4.82 | 5.05 | +4.12% | 37,355 | 18,576,993 |
| 2025-01-27 | 4.76 | 4.91 | 4.73 | 4.85 | +1.89% | 33,424 | 16,169,681 |
| 2025-01-24 | 4.73 | 4.76 | 4.62 | 4.76 | +1.06% | 28,490 | 13,359,598 |
| 2025-01-23 | 4.71 | 4.79 | 4.67 | 4.71 | +0.64% | 30,233 | 14,327,054 |
| 2025-01-22 | 4.9 | 4.91 | 4.65 | 4.68 | -4.29% | 40,707 | 19,260,260 |
| 2025-01-21 | 4.99 | 5 | 4.82 | 4.89 | -0.61% | 32,703 | 16,031,129 |
| 2025-01-20 | 4.85 | 4.96 | 4.7 | 4.92 | +1.44% | 30,689 | 14,903,470 |
| 2025-01-17 | 4.95 | 4.97 | 4.84 | 4.85 | -2.02% | 34,221 | 16,698,525 |
| 2025-01-16 | 4.81 | 5 | 4.81 | 4.95 | +2.06% | 36,453 | 18,028,770 |
| 2025-01-15 | 4.84 | 4.92 | 4.74 | 4.85 | +0.41% | 49,889 | 23,967,215 |
| 2025-01-14 | 4.61 | 4.84 | 4.61 | 4.83 | +5.23% | 43,617 | 20,707,051 |
| 2025-01-13 | 4.55 | 4.66 | 4.39 | 4.59 | -0.86% | 30,281 | 13,761,257 |
| 2025-01-10 | 4.65 | 4.65 | 4.44 | 4.63 | -0.43% | 59,471 | 26,980,335 |
| 2025-01-09 | 4.61 | 4.67 | 4.43 | 4.65 | -0.43% | 33,177 | 15,201,420 |
| 2025-01-08 | 4.7 | 4.74 | 4.51 | 4.67 | -1.27% | 50,670 | 23,427,633 |
| 2025-01-07 | 4.53 | 4.73 | 4.44 | 4.73 | +4.19% | 28,828 | 13,207,974 |
| 2025-01-06 | 4.52 | 4.56 | 4.3 | 4.54 | -1.3% | 25,093 | 11,200,335 |
| 2025-01-03 | 4.76 | 4.76 | 4.45 | 4.6 | -3.16% | 39,664 | 18,172,232 |
| 2025-01-02 | 4.8 | 4.84 | 4.67 | 4.75 | -1.04% | 35,353 | 16,836,069 |
| 2024-12-31 | 4.79 | 4.81 | 4.67 | 4.8 | +0.21% | 32,392 | 15,383,142 |
| 2024-12-30 | 4.96 | 4.99 | 4.7 | 4.79 | -3.43% | 41,038 | 19,481,935 |
| 2024-12-27 | 4.82 | 5 | 4.76 | 4.96 | +2.69% | 33,829 | 16,708,886 |
| 2024-12-26 | 4.75 | 4.89 | 4.75 | 4.83 | +0.84% | 31,452 | 15,182,335 |
| 2024-12-25 | 4.85 | 4.89 | 4.71 | 4.79 | -2.04% | 48,488 | 23,226,343 |
| 2024-12-24 | 4.9 | 4.94 | 4.78 | 4.89 | +0.2% | 50,272 | 24,373,002 |
| 2024-12-23 | 5.29 | 5.29 | 4.8 | 4.88 | -7.92% | 103,252 | 51,444,736 |
| 2024-12-20 | 5.12 | 5.35 | 5.07 | 5.3 | +3.92% | 54,815 | 28,731,878 |
| 2024-12-19 | 5.1 | 5.13 | 4.99 | 5.1 | -0.78% | 44,462 | 22,480,583 |
| 2024-12-18 | 5.25 | 5.27 | 5.08 | 5.14 | -1.72% | 45,830 | 23,699,958 |
| 2024-12-17 | 5.54 | 5.58 | 5.2 | 5.23 | -5.6% | 71,888 | 38,319,143 |
| 2024-12-16 | 5.58 | 5.61 | 5.51 | 5.54 | -0.72% | 49,961 | 27,762,372 |
| 2024-12-13 | 5.64 | 5.67 | 5.47 | 5.58 | -2.45% | 74,566 | 41,573,075 |
| 2024-12-12 | 5.51 | 5.72 | 5.5 | 5.72 | +3.81% | 125,052 | 70,888,372 |
| 2024-12-11 | 5.46 | 5.51 | 5.41 | 5.51 | +1.1% | 32,794 | 17,900,766 |
| 2024-12-10 | 5.63 | 5.63 | 5.4 | 5.45 | -0.18% | 36,558 | 20,058,776 |
| 2024-12-09 | 5.41 | 5.5 | 5.38 | 5.46 | +1.3% | 43,123 | 23,438,592 |
| 2024-12-06 | 5.49 | 5.68 | 5.33 | 5.39 | +0.19% | 61,734 | 33,652,177 |
| 2024-12-05 | 5.34 | 5.41 | 5.2 | 5.38 | +1.32% | 39,240 | 21,072,871 |
| 2024-12-04 | 5.44 | 5.46 | 5.25 | 5.31 | -1.85% | 40,378 | 21,669,894 |
| 2024-12-03 | 5.37 | 5.46 | 5.34 | 5.41 | +0.56% | 50,553 | 27,280,701 |
| 2024-12-02 | 5.27 | 5.38 | 5.23 | 5.38 | +2.09% | 43,656 | 23,264,167 |
| 2024-11-29 | 5.2 | 5.27 | 5.12 | 5.27 | +0.76% | 34,291 | 17,862,263 |
| 2024-11-28 | 5.1 | 5.28 | 5.07 | 5.23 | +2.55% | 47,533 | 24,684,344 |
| 2024-11-27 | 5.14 | 5.19 | 4.96 | 5.1 | -1.92% | 55,614 | 27,961,686 |
| 2024-11-26 | 5.27 | 5.29 | 5.13 | 5.2 | -0.95% | 36,216 | 18,834,777 |
| 2024-11-25 | 5.09 | 5.25 | 5.07 | 5.25 | +2.94% | 42,555 | 22,000,751 |
| 2024-11-22 | 5.38 | 5.5 | 5.07 | 5.1 | -4.49% | 62,686 | 33,007,823 |
| 2024-11-21 | 5.28 | 5.39 | 5.2 | 5.34 | +1.14% | 57,967 | 30,811,899 |
| 2024-11-20 | 5.14 | 5.3 | 5.02 | 5.28 | +4.76% | 77,667 | 40,181,786 |
| 2024-11-19 | 4.93 | 5.04 | 4.89 | 5.04 | +2.44% | 53,050 | 26,304,063 |
| 2024-11-18 | 5.09 | 5.18 | 4.86 | 4.92 | -3.34% | 62,928 | 31,350,239 |
| 2024-11-15 | 5.18 | 5.29 | 5.05 | 5.09 | -1.74% | 50,861 | 26,411,451 |
| 2024-11-14 | 5.32 | 5.39 | 5.14 | 5.18 | -2.63% | 65,409 | 34,488,261 |
| 2024-11-13 | 5.15 | 5.35 | 5.12 | 5.32 | +2.7% | 55,359 | 29,008,978 |
| 2024-11-12 | 5.15 | 5.29 | 5.1 | 5.18 | +1.17% | 69,906 | 36,295,031 |
| 2024-11-11 | 5.08 | 5.16 | 5.04 | 5.12 | 0% | 37,304 | 18,988,998 |
| 2024-11-08 | 5.18 | 5.18 | 5.01 | 5.12 | +0.39% | 52,524 | 26,765,603 |
| 2024-11-07 | 4.93 | 5.1 | 4.88 | 5.1 | +3.45% | 55,933 | 28,078,130 |
| 2024-11-06 | 4.95 | 4.95 | 4.82 | 4.93 | +0.61% | 45,905 | 22,540,435 |
| 2024-11-05 | 4.83 | 4.92 | 4.78 | 4.9 | +1.87% | 61,635 | 29,996,468 |
| 2024-11-04 | 4.69 | 4.87 | 4.66 | 4.81 | +1.48% | 41,402 | 19,717,932 |
| 2024-11-01 | 4.84 | 4.96 | 4.67 | 4.74 | -3.07% | 67,560 | 32,285,886 |
| 2024-10-31 | 4.75 | 4.99 | 4.75 | 4.89 | +2.09% | 65,339 | 31,885,966 |
| 2024-10-30 | 4.73 | 4.85 | 4.7 | 4.79 | +1.27% | 63,798 | 30,406,944 |
| 2024-10-29 | 4.9 | 5 | 4.69 | 4.73 | -1.05% | 85,892 | 41,242,105 |
| 2024-10-28 | 4.58 | 4.84 | 4.58 | 4.78 | +4.37% | 73,186 | 34,800,708 |
| 2024-10-25 | 4.42 | 4.65 | 4.42 | 4.58 | +3.62% | 59,957 | 27,269,251 |
| 2024-10-24 | 4.32 | 4.44 | 4.32 | 4.42 | +1.14% | 36,123 | 15,875,343 |
| 2024-10-23 | 4.41 | 4.45 | 4.34 | 4.37 | -0.91% | 45,374 | 19,945,282 |
| 2024-10-22 | 4.29 | 4.52 | 4.27 | 4.41 | +2.8% | 73,453 | 32,282,600 |
| 2024-10-21 | 4.31 | 4.44 | 4.24 | 4.29 | 0% | 68,592 | 29,579,458 |
| 2024-10-18 | 4.23 | 4.35 | 4.18 | 4.29 | +1.66% | 55,998 | 24,000,803 |
| 2024-10-17 | 4.22 | 4.3 | 4.2 | 4.22 | +0.24% | 46,244 | 19,622,550 |
| 2024-10-16 | 4.19 | 4.26 | 4.15 | 4.21 | +0.24% | 53,758 | 22,640,112 |
| 2024-10-15 | 4.39 | 4.42 | 4.2 | 4.2 | -3.67% | 63,750 | 27,450,558 |
| 2024-10-14 | 4.28 | 4.36 | 4.21 | 4.36 | +0.69% | 75,795 | 32,600,469 |
| 2024-10-11 | 4.67 | 4.68 | 4.26 | 4.33 | -8.46% | 132,367 | 58,472,097 |
| 2024-10-10 | 4.55 | 4.84 | 4.43 | 4.73 | +5.11% | 171,271 | 79,603,234 |
| 2024-10-09 | 4.4 | 4.72 | 4.2 | 4.5 | +0.67% | 149,536 | 66,344,067 |
| 2024-10-08 | 4.65 | 4.65 | 4.11 | 4.47 | +5.18% | 157,888 | 69,595,562 |
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：