股票概览
5.1
-0.39%
-0.02
5.09
开盘价
5.15
最高价
5.02
最低价
167,159
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.28
MA10 (10日均线)
5.21
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 | 5.09 | 5.15 | 5.02 | 5.1 | -0.39% | 167,159 | 84,667,474 |
| 2025-03-24 | 5.17 | 5.21 | 5 | 5.12 | -1.16% | 307,583 | 156,692,167 |
| 2025-03-21 | 5.27 | 5.3 | 5.15 | 5.18 | -2.26% | 372,923 | 194,077,384 |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.3 | -1.3% | 357,518 | 190,173,317 |
| 2025-03-19 | 5.49 | 5.51 | 5.37 | 5.37 | -3.24% | 590,654 | 319,952,239 |
| 2025-03-18 | 5.49 | 5.67 | 5.42 | 5.55 | +2.21% | 1,059,784 | 589,398,193 |
| 2025-03-17 | 5.8 | 5.89 | 5.42 | 5.43 | +1.5% | 1,115,187 | 621,092,568 |
| 2025-03-14 | 5.17 | 5.39 | 5.13 | 5.35 | +4.29% | 791,910 | 418,024,743 |
| 2025-03-13 | 5.23 | 5.33 | 5.08 | 5.13 | -2.84% | 564,142 | 291,347,951 |
| 2025-03-12 | 5.35 | 5.43 | 5.23 | 5.28 | -4% | 1,145,466 | 605,431,756 |
| 2025-03-11 | 5.03 | 5.6 | 4.98 | 5.5 | +8.06% | 1,536,654 | 840,937,704 |
| 2025-03-10 | 5.01 | 5.17 | 5.01 | 5.09 | +2.21% | 370,363 | 188,794,920 |
| 2025-03-07 | 5.07 | 5.15 | 4.96 | 4.98 | -1.39% | 342,062 | 172,486,593 |
| 2025-03-06 | 4.9 | 5.07 | 4.87 | 5.05 | +2.85% | 374,257 | 186,632,529 |
| 2025-03-05 | 4.95 | 4.95 | 4.81 | 4.91 | -1.01% | 336,580 | 163,569,949 |
| 2025-03-04 | 5.04 | 5.04 | 4.92 | 4.96 | -1.78% | 261,944 | 129,672,879 |
| 2025-03-03 | 5 | 5.08 | 4.89 | 5.05 | -0.79% | 399,537 | 199,573,815 |
| 2025-02-28 | 5.4 | 5.4 | 5.08 | 5.09 | -6.26% | 552,312 | 288,935,121 |
| 2025-02-27 | 5.26 | 5.46 | 5.21 | 5.43 | +3.23% | 787,177 | 420,702,937 |
| 2025-02-26 | 5.17 | 5.3 | 5.17 | 5.26 | +0.96% | 268,797 | 140,792,224 |
| 2025-02-25 | 5.2 | 5.31 | 5.16 | 5.21 | -0.95% | 347,951 | 182,466,399 |
| 2025-02-24 | 5.25 | 5.3 | 5.21 | 5.26 | -1.13% | 371,385 | 194,826,430 |
| 2025-02-21 | 5.39 | 5.4 | 5.21 | 5.32 | -2.03% | 523,735 | 277,177,847 |
| 2025-02-20 | 5.32 | 5.47 | 5.29 | 5.43 | +2.07% | 585,578 | 315,891,587 |
| 2025-02-19 | 5.22 | 5.35 | 5.18 | 5.32 | +2.9% | 440,002 | 232,206,989 |
| 2025-02-18 | 5.46 | 5.46 | 5.14 | 5.17 | -4.96% | 541,547 | 285,336,254 |
| 2025-02-17 | 5.42 | 5.52 | 5.39 | 5.44 | +0.37% | 599,378 | 326,554,027 |
| 2025-02-14 | 5.63 | 5.66 | 5.39 | 5.42 | -5.08% | 852,746 | 465,630,938 |
| 2025-02-13 | 5.76 | 6.05 | 5.62 | 5.71 | +0.53% | 1,670,592 | 963,450,251 |
| 2025-02-12 | 5.14 | 5.68 | 5.12 | 5.68 | +10.08% | 767,723 | 412,664,924 |
| 2025-02-11 | 5.24 | 5.26 | 5.08 | 5.16 | -0.77% | 443,054 | 227,937,328 |
| 2025-02-10 | 5 | 5.23 | 4.97 | 5.2 | +5.26% | 628,555 | 321,067,246 |
| 2025-02-07 | 4.87 | 5.03 | 4.84 | 4.94 | +1.65% | 405,023 | 200,131,902 |
| 2025-02-06 | 4.79 | 4.87 | 4.73 | 4.86 | +1.04% | 326,440 | 157,213,650 |
| 2025-02-05 | 4.74 | 4.84 | 4.67 | 4.81 | +0.63% | 310,094 | 148,007,331 |
| 2025-01-27 | 4.95 | 5.03 | 4.78 | 4.78 | -2.85% | 265,722 | 129,407,544 |
| 2025-01-24 | 4.96 | 5 | 4.84 | 4.92 | -0.81% | 355,721 | 174,794,219 |
| 2025-01-23 | 5.07 | 5.23 | 4.96 | 4.96 | -1% | 382,000 | 194,235,404 |
| 2025-01-22 | 5.12 | 5.17 | 5 | 5.01 | -3.09% | 352,534 | 178,395,956 |
| 2025-01-21 | 5.27 | 5.28 | 5.1 | 5.17 | -1.15% | 350,085 | 180,969,946 |
| 2025-01-20 | 5.19 | 5.33 | 5.1 | 5.23 | +1.95% | 436,005 | 228,590,616 |
| 2025-01-17 | 5.22 | 5.23 | 5.09 | 5.13 | -2.1% | 384,508 | 198,081,623 |
| 2025-01-16 | 5.13 | 5.35 | 5.13 | 5.24 | +2.14% | 552,164 | 290,634,523 |
| 2025-01-15 | 5.17 | 5.25 | 5.02 | 5.13 | -0.77% | 487,300 | 250,369,892 |
| 2025-01-14 | 4.91 | 5.18 | 4.87 | 5.17 | +6.6% | 593,612 | 301,217,864 |
| 2025-01-13 | 4.85 | 4.94 | 4.72 | 4.85 | -2.22% | 452,565 | 218,940,712 |
| 2025-01-10 | 5.4 | 5.42 | 4.95 | 4.96 | -7.64% | 673,989 | 347,176,406 |
| 2025-01-09 | 5.4 | 5.52 | 5.32 | 5.37 | -3.07% | 667,400 | 360,771,005 |
| 2025-01-08 | 5.21 | 5.55 | 5.08 | 5.54 | +3.55% | 1,023,367 | 546,011,259 |
| 2025-01-07 | 5.1 | 5.46 | 4.89 | 5.35 | +1.52% | 990,495 | 507,928,659 |
| 2025-01-06 | 5.61 | 5.64 | 5.27 | 5.27 | -9.91% | 815,378 | 438,349,979 |
| 2025-01-03 | 5.91 | 6 | 5.42 | 5.85 | -0.17% | 1,661,874 | 949,894,743 |
| 2025-01-02 | 5.35 | 5.86 | 5.35 | 5.86 | +9.94% | 1,435,646 | 832,212,660 |
| 2024-12-31 | 5.23 | 5.54 | 5.2 | 5.33 | +2.5% | 915,387 | 491,192,776 |
| 2024-12-30 | 5.3 | 5.31 | 5.17 | 5.2 | -2.26% | 339,523 | 177,040,114 |
| 2024-12-27 | 5.28 | 5.42 | 5.2 | 5.32 | +0.19% | 423,078 | 226,345,486 |
| 2024-12-26 | 5.22 | 5.35 | 5.2 | 5.31 | +1.34% | 431,775 | 227,888,727 |
| 2024-12-25 | 5.38 | 5.4 | 5.06 | 5.24 | -2.42% | 546,742 | 285,059,099 |
| 2024-12-24 | 5.43 | 5.49 | 5.25 | 5.37 | -1.1% | 494,497 | 264,477,338 |
| 2024-12-23 | 5.68 | 5.7 | 5.35 | 5.43 | -4.4% | 551,659 | 302,957,350 |
| 2024-12-20 | 5.78 | 5.85 | 5.64 | 5.68 | -1.22% | 506,826 | 290,049,486 |
| 2024-12-19 | 5.8 | 5.85 | 5.65 | 5.75 | -2.21% | 588,708 | 336,943,035 |
| 2024-12-18 | 5.73 | 5.98 | 5.73 | 5.88 | 0% | 591,940 | 346,426,549 |
| 2024-12-17 | 6.41 | 6.45 | 5.88 | 5.88 | -9.95% | 893,985 | 539,766,147 |
| 2024-12-16 | 6.66 | 6.88 | 6.35 | 6.53 | -2.25% | 1,023,646 | 674,437,340 |
| 2024-12-13 | 6.93 | 6.94 | 6.67 | 6.68 | -6.44% | 1,250,117 | 849,176,183 |
| 2024-12-12 | 6.6 | 7.28 | 6.6 | 7.14 | +6.89% | 1,891,719 | 1,313,867,714 |
| 2024-12-11 | 6.45 | 6.79 | 6.3 | 6.68 | +1.52% | 1,129,588 | 746,580,868 |
| 2024-12-10 | 6.72 | 6.88 | 6.55 | 6.58 | +0.46% | 1,383,836 | 925,206,133 |
| 2024-12-09 | 6.5 | 6.85 | 6.43 | 6.55 | -1.95% | 1,275,867 | 841,994,456 |
| 2024-12-06 | 6.48 | 7.2 | 6.48 | 6.68 | -7.22% | 2,094,657 | 1,424,712,620 |
| 2024-12-05 | 7.2 | 7.35 | 7.2 | 7.2 | -10% | 369,417 | 266,154,000 |
| 2024-12-04 | 8.35 | 8.68 | 8 | 8 | -10.01% | 2,154,760 | 1,748,650,927 |
| 2024-12-03 | 7.96 | 9.03 | 7.9 | 8.89 | +8.28% | 2,738,710 | 2,411,411,487 |
| 2024-12-02 | 8 | 8.79 | 7.6 | 8.21 | +2.75% | 2,405,131 | 2,022,783,016 |
| 2024-11-29 | 7.27 | 7.99 | 6.92 | 7.99 | +10.06% | 2,989,644 | 2,302,104,688 |
| 2024-11-28 | 7.26 | 7.26 | 7.26 | 7.26 | +10% | 126,228 | 91,641,405 |
| 2024-11-27 | 6.6 | 6.6 | 6.54 | 6.6 | +10% | 540,359 | 356,634,639 |
| 2024-11-26 | 5.1 | 6 | 4.91 | 6 | +10.09% | 1,397,575 | 770,645,383 |
| 2024-11-25 | 6.1 | 6.21 | 5.45 | 5.45 | -10.07% | 2,117,725 | 1,197,187,393 |
| 2024-11-22 | 5.3 | 6.06 | 5.19 | 6.06 | +9.98% | 1,836,668 | 1,090,733,649 |
| 2024-11-21 | 5.51 | 5.51 | 5.13 | 5.51 | +9.98% | 2,162,883 | 1,173,327,072 |
| 2024-11-20 | 4.53 | 5.01 | 4.51 | 5.01 | +10.11% | 963,070 | 454,520,904 |
| 2024-11-19 | 4.44 | 4.88 | 4.36 | 4.55 | +2.48% | 1,365,866 | 631,512,315 |
| 2024-11-18 | 4.12 | 4.44 | 4.04 | 4.44 | +9.9% | 792,175 | 347,377,941 |
| 2024-11-15 | 4.11 | 4.19 | 4.03 | 4.04 | -2.18% | 264,815 | 109,024,831 |
| 2024-11-14 | 4.31 | 4.35 | 4.1 | 4.13 | -6.56% | 574,405 | 243,052,422 |
| 2024-11-13 | 4.19 | 4.61 | 4.18 | 4.42 | +5.49% | 947,860 | 425,437,473 |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.19 | +1.95% | 429,094 | 180,165,611 |
| 2024-11-11 | 4.15 | 4.15 | 4.04 | 4.11 | -1.2% | 233,728 | 95,614,980 |
| 2024-11-08 | 4.2 | 4.27 | 4.09 | 4.16 | -0.95% | 391,592 | 163,082,370 |
| 2024-11-07 | 3.96 | 4.27 | 3.94 | 4.2 | +5.26% | 433,405 | 180,339,482 |
| 2024-11-06 | 3.91 | 4 | 3.85 | 3.99 | +2.05% | 253,226 | 99,880,782 |
| 2024-11-05 | 3.88 | 3.91 | 3.85 | 3.91 | +1.3% | 191,068 | 74,299,162 |
| 2024-11-04 | 3.82 | 3.86 | 3.8 | 3.86 | +0.78% | 114,614 | 43,953,491 |
| 2024-11-01 | 3.96 | 3.96 | 3.81 | 3.83 | -3.28% | 203,657 | 78,980,622 |
| 2024-10-31 | 3.89 | 3.99 | 3.86 | 3.96 | +1.8% | 209,965 | 82,819,433 |
| 2024-10-30 | 3.86 | 3.93 | 3.84 | 3.89 | +0.26% | 147,565 | 57,271,647 |
| 2024-10-29 | 4.01 | 4.07 | 3.88 | 3.88 | -1.52% | 303,719 | 120,756,662 |
| 2024-10-28 | 3.79 | 3.94 | 3.78 | 3.94 | +2.6% | 231,503 | 89,818,994 |
| 2024-10-25 | 3.8 | 3.86 | 3.8 | 3.84 | +1.05% | 164,443 | 63,061,549 |
| 2024-10-24 | 3.77 | 3.83 | 3.77 | 3.8 | +0.26% | 131,239 | 49,863,082 |
| 2024-10-23 | 3.81 | 3.83 | 3.76 | 3.79 | -0.52% | 165,321 | 62,744,243 |
| 2024-10-22 | 3.78 | 3.81 | 3.75 | 3.81 | +1.06% | 182,315 | 69,071,633 |
| 2024-10-21 | 3.79 | 3.8 | 3.75 | 3.77 | -0.53% | 175,082 | 66,044,811 |
| 2024-10-18 | 3.73 | 3.83 | 3.65 | 3.79 | +0.8% | 249,031 | 93,158,721 |
| 2024-10-17 | 3.83 | 3.85 | 3.73 | 3.76 | -1.83% | 221,807 | 83,841,284 |
| 2024-10-16 | 3.78 | 3.85 | 3.75 | 3.83 | -0.52% | 223,753 | 85,159,475 |
| 2024-10-15 | 3.93 | 3.94 | 3.82 | 3.85 | -3.99% | 366,482 | 141,833,678 |
| 2024-10-14 | 4.08 | 4.08 | 3.77 | 4.01 | -1.72% | 738,280 | 288,196,680 |
| 2024-10-11 | 3.71 | 4.08 | 3.68 | 4.08 | +9.97% | 401,724 | 161,720,473 |
| 2024-10-10 | 3.68 | 3.77 | 3.62 | 3.71 | +1.64% | 159,133 | 59,010,984 |
| 2024-10-09 | 3.96 | 3.97 | 3.65 | 3.65 | -9.65% | 255,462 | 96,495,586 |
| 2024-10-08 | 4.28 | 4.28 | 3.9 | 4.04 | +3.59% | 377,197 | 152,859,738 |
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：