股票概览
5.26
+0.19%
+0.01
5.24
开盘价
5.39
最高价
5.19
最低价
343,836
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.52
MA10 (10日均线)
5.23
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 | 5.24 | 5.39 | 5.19 | 5.26 | +0.19% | 343,836 | 181,614,463 |
| 2025-03-24 | 5.37 | 5.37 | 5.14 | 5.25 | -1.5% | 523,892 | 274,103,158 |
| 2025-03-21 | 5.36 | 5.46 | 5.32 | 5.33 | -1.84% | 551,231 | 295,990,511 |
| 2025-03-20 | 5.56 | 5.57 | 5.43 | 5.43 | -1.45% | 691,345 | 379,448,257 |
| 2025-03-19 | 5.7 | 5.72 | 5.49 | 5.51 | -5.16% | 1,007,984 | 559,709,594 |
| 2025-03-18 | 5.68 | 6 | 5.68 | 5.81 | +2.47% | 1,206,706 | 703,041,215 |
| 2025-03-17 | 5.76 | 6.04 | 5.66 | 5.67 | -3.41% | 1,599,692 | 927,310,242 |
| 2025-03-14 | 5.58 | 6.25 | 5.57 | 5.87 | +3.35% | 2,117,597 | 1,278,776,410 |
| 2025-03-13 | 5.38 | 5.75 | 5.32 | 5.68 | +5.58% | 1,246,912 | 696,000,630 |
| 2025-03-12 | 5.33 | 5.53 | 5.24 | 5.38 | +1.32% | 920,411 | 496,012,411 |
| 2025-03-11 | 5.26 | 5.33 | 5.17 | 5.31 | -2.03% | 854,641 | 448,091,131 |
| 2025-03-10 | 5.08 | 5.58 | 5.01 | 5.42 | +6.9% | 1,492,965 | 798,865,565 |
| 2025-03-07 | 4.96 | 5.26 | 4.91 | 5.07 | +2.01% | 1,078,128 | 548,043,623 |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 4.97 | +2.69% | 906,115 | 448,787,446 |
| 2025-03-05 | 4.93 | 4.99 | 4.75 | 4.84 | -1.43% | 801,827 | 388,012,124 |
| 2025-03-04 | 5.09 | 5.1 | 4.86 | 4.91 | -3.54% | 1,558,451 | 770,107,921 |
| 2025-03-03 | 4.75 | 5.09 | 4.75 | 5.09 | +9.94% | 772,539 | 388,258,044 |
| 2025-02-28 | 4.64 | 4.8 | 4.52 | 4.63 | +0.87% | 849,277 | 396,974,886 |
| 2025-02-27 | 4.5 | 4.6 | 4.47 | 4.59 | +2.46% | 491,489 | 223,746,513 |
| 2025-02-26 | 4.42 | 4.5 | 4.41 | 4.48 | +1.36% | 275,361 | 123,088,660 |
| 2025-02-25 | 4.4 | 4.47 | 4.36 | 4.42 | -0.45% | 210,966 | 93,485,603 |
| 2025-02-24 | 4.46 | 4.52 | 4.4 | 4.44 | +0.45% | 325,653 | 144,923,111 |
| 2025-02-21 | 4.35 | 4.43 | 4.34 | 4.42 | +1.61% | 301,075 | 132,373,106 |
| 2025-02-20 | 4.31 | 4.39 | 4.26 | 4.35 | +0.23% | 267,295 | 115,603,997 |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.34 | +0.46% | 242,457 | 104,927,857 |
| 2025-02-18 | 4.38 | 4.44 | 4.3 | 4.32 | 0% | 361,776 | 158,120,306 |
| 2025-02-17 | 4.33 | 4.34 | 4.26 | 4.32 | +0.23% | 211,894 | 91,013,504 |
| 2025-02-14 | 4.28 | 4.4 | 4.28 | 4.31 | 0% | 176,582 | 76,643,118 |
| 2025-02-13 | 4.36 | 4.41 | 4.3 | 4.31 | -1.15% | 195,169 | 84,647,243 |
| 2025-02-12 | 4.27 | 4.36 | 4.24 | 4.36 | +2.11% | 223,231 | 96,413,794 |
| 2025-02-11 | 4.29 | 4.31 | 4.22 | 4.27 | -1.16% | 174,453 | 74,102,840 |
| 2025-02-10 | 4.32 | 4.35 | 4.28 | 4.32 | -0.23% | 199,005 | 85,754,340 |
| 2025-02-07 | 4.28 | 4.36 | 4.27 | 4.33 | +1.17% | 227,539 | 98,314,958 |
| 2025-02-06 | 4.13 | 4.29 | 4.13 | 4.28 | +2.64% | 199,621 | 84,433,087 |
| 2025-02-05 | 4.19 | 4.23 | 4.12 | 4.17 | 0% | 166,694 | 69,788,490 |
| 2025-01-27 | 4.27 | 4.28 | 4.16 | 4.17 | -1.65% | 138,579 | 58,374,196 |
| 2025-01-24 | 4.16 | 4.24 | 4.15 | 4.24 | +1.44% | 171,748 | 72,339,361 |
| 2025-01-23 | 4.24 | 4.33 | 4.17 | 4.18 | -1.18% | 227,387 | 96,692,354 |
| 2025-01-22 | 4.18 | 4.26 | 4.12 | 4.23 | +0.95% | 238,926 | 100,272,846 |
| 2025-01-21 | 4.21 | 4.39 | 4.15 | 4.19 | +1.95% | 394,034 | 167,137,345 |
| 2025-01-20 | 4.04 | 4.13 | 4.03 | 4.11 | +2.24% | 183,488 | 75,146,143 |
| 2025-01-17 | 4 | 4.05 | 3.98 | 4.02 | +0.25% | 115,794 | 46,513,253 |
| 2025-01-16 | 3.98 | 4.08 | 3.97 | 4.01 | +1.01% | 159,849 | 64,368,409 |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.97 | -1.73% | 159,410 | 63,339,393 |
| 2025-01-14 | 3.88 | 4.04 | 3.87 | 4.04 | +3.59% | 190,674 | 75,723,927 |
| 2025-01-13 | 3.85 | 3.91 | 3.77 | 3.9 | +1.04% | 146,121 | 56,343,438 |
| 2025-01-10 | 3.99 | 4.02 | 3.85 | 3.86 | -2.77% | 148,522 | 58,343,283 |
| 2025-01-09 | 3.93 | 4.02 | 3.93 | 3.97 | 0% | 137,782 | 54,942,570 |
| 2025-01-08 | 4.03 | 4.03 | 3.85 | 3.97 | -1.49% | 205,688 | 80,905,507 |
| 2025-01-07 | 3.94 | 4.05 | 3.92 | 4.03 | +1.26% | 189,235 | 75,601,278 |
| 2025-01-06 | 3.93 | 4.13 | 3.83 | 3.98 | +2.05% | 249,530 | 99,368,553 |
| 2025-01-03 | 4.03 | 4.08 | 3.88 | 3.9 | -3.7% | 211,957 | 84,272,877 |
| 2025-01-02 | 4.13 | 4.18 | 4 | 4.05 | -1.94% | 199,908 | 81,984,343 |
| 2024-12-31 | 4.29 | 4.33 | 4.13 | 4.13 | -2.59% | 179,567 | 75,368,782 |
| 2024-12-30 | 4.29 | 4.33 | 4.2 | 4.24 | -1.17% | 153,020 | 64,752,158 |
| 2024-12-27 | 4.21 | 4.35 | 4.18 | 4.29 | +2.39% | 207,626 | 88,961,525 |
| 2024-12-26 | 4.19 | 4.24 | 4.16 | 4.19 | +0.24% | 127,714 | 53,818,960 |
| 2024-12-25 | 4.25 | 4.27 | 4.12 | 4.18 | -1.42% | 160,587 | 66,889,481 |
| 2024-12-24 | 4.19 | 4.28 | 4.19 | 4.24 | +1.19% | 141,274 | 59,863,663 |
| 2024-12-23 | 4.34 | 4.36 | 4.18 | 4.19 | -3.68% | 221,345 | 93,948,135 |
| 2024-12-20 | 4.36 | 4.4 | 4.32 | 4.35 | -0.68% | 182,211 | 79,408,853 |
| 2024-12-19 | 4.31 | 4.38 | 4.28 | 4.38 | +0.46% | 196,336 | 84,946,291 |
| 2024-12-18 | 4.43 | 4.45 | 4.35 | 4.36 | -1.36% | 198,322 | 87,075,411 |
| 2024-12-17 | 4.5 | 4.54 | 4.4 | 4.42 | -2% | 235,081 | 104,762,128 |
| 2024-12-16 | 4.55 | 4.59 | 4.48 | 4.51 | -1.31% | 246,824 | 111,601,016 |
| 2024-12-13 | 4.7 | 4.7 | 4.56 | 4.57 | -3.18% | 345,476 | 158,963,208 |
| 2024-12-12 | 4.78 | 4.8 | 4.65 | 4.72 | -0.84% | 343,750 | 161,588,434 |
| 2024-12-11 | 4.75 | 4.81 | 4.71 | 4.76 | +0.21% | 291,176 | 138,687,386 |
| 2024-12-10 | 4.91 | 4.97 | 4.74 | 4.75 | -0.42% | 397,507 | 192,081,893 |
| 2024-12-09 | 4.8 | 4.85 | 4.69 | 4.77 | -1.04% | 295,113 | 140,814,168 |
| 2024-12-06 | 4.77 | 4.83 | 4.65 | 4.82 | +0.84% | 368,626 | 175,220,455 |
| 2024-12-05 | 4.7 | 4.81 | 4.69 | 4.78 | +1.06% | 307,695 | 146,682,134 |
| 2024-12-04 | 4.82 | 4.83 | 4.68 | 4.73 | -2.27% | 346,452 | 164,395,914 |
| 2024-12-03 | 4.9 | 4.94 | 4.76 | 4.84 | -0.41% | 376,235 | 180,998,472 |
| 2024-12-02 | 4.72 | 4.91 | 4.64 | 4.86 | +2.97% | 530,398 | 256,107,501 |
| 2024-11-29 | 4.73 | 4.78 | 4.58 | 4.72 | -0.84% | 500,389 | 234,383,008 |
| 2024-11-28 | 4.77 | 4.9 | 4.71 | 4.76 | -0.21% | 522,093 | 251,485,332 |
| 2024-11-27 | 4.68 | 4.78 | 4.53 | 4.77 | -0.63% | 668,484 | 309,615,692 |
| 2024-11-26 | 5.14 | 5.15 | 4.73 | 4.8 | -3.81% | 1,153,663 | 562,333,894 |
| 2024-11-25 | 4.53 | 4.99 | 4.52 | 4.99 | +9.91% | 1,214,269 | 589,222,614 |
| 2024-11-22 | 4.7 | 4.77 | 4.52 | 4.54 | -3.81% | 320,673 | 149,365,718 |
| 2024-11-21 | 4.71 | 4.78 | 4.65 | 4.72 | +0.64% | 306,657 | 144,693,613 |
| 2024-11-20 | 4.6 | 4.73 | 4.59 | 4.69 | +2.18% | 352,121 | 164,360,052 |
| 2024-11-19 | 4.43 | 4.59 | 4.41 | 4.59 | +3.61% | 295,688 | 132,970,822 |
| 2024-11-18 | 4.54 | 4.62 | 4.4 | 4.43 | -1.77% | 345,179 | 155,438,527 |
| 2024-11-15 | 4.58 | 4.69 | 4.5 | 4.51 | -2.17% | 313,721 | 144,443,467 |
| 2024-11-14 | 4.82 | 4.85 | 4.6 | 4.61 | -4.16% | 371,742 | 174,687,930 |
| 2024-11-13 | 4.76 | 4.92 | 4.68 | 4.81 | -0.21% | 409,594 | 196,058,683 |
| 2024-11-12 | 4.99 | 5.05 | 4.77 | 4.82 | -3.02% | 691,362 | 339,488,280 |
| 2024-11-11 | 4.66 | 4.98 | 4.58 | 4.97 | +3.54% | 1,069,003 | 519,270,497 |
| 2024-11-08 | 4.68 | 5.08 | 4.68 | 4.8 | +3.9% | 1,254,599 | 616,914,793 |
| 2024-11-07 | 4.5 | 4.64 | 4.46 | 4.62 | +4.29% | 532,108 | 242,176,106 |
| 2024-11-06 | 4.39 | 4.52 | 4.39 | 4.43 | +0.91% | 389,299 | 173,376,080 |
| 2024-11-05 | 4.28 | 4.41 | 4.26 | 4.39 | +2.33% | 351,171 | 153,209,527 |
| 2024-11-04 | 4.24 | 4.3 | 4.15 | 4.29 | +0.94% | 286,052 | 121,764,602 |
| 2024-11-01 | 4.23 | 4.34 | 4.14 | 4.25 | -0.93% | 368,986 | 156,575,115 |
| 2024-10-31 | 4.18 | 4.34 | 4.18 | 4.29 | +2.63% | 335,792 | 143,482,227 |
| 2024-10-30 | 4.2 | 4.26 | 4.13 | 4.18 | -1.18% | 237,755 | 99,470,154 |
| 2024-10-29 | 4.35 | 4.42 | 4.2 | 4.23 | -2.31% | 327,061 | 139,965,111 |
| 2024-10-28 | 4.28 | 4.34 | 4.23 | 4.33 | +1.17% | 345,434 | 148,716,987 |
| 2024-10-25 | 4.03 | 4.32 | 4.02 | 4.28 | +6.73% | 503,452 | 212,374,874 |
| 2024-10-24 | 4.13 | 4.13 | 3.99 | 4.01 | -2.67% | 254,444 | 102,533,756 |
| 2024-10-23 | 4.02 | 4.17 | 3.98 | 4.12 | +3.26% | 348,882 | 142,269,922 |
| 2024-10-22 | 3.91 | 3.99 | 3.86 | 3.99 | +2.05% | 268,821 | 105,783,702 |
| 2024-10-21 | 3.91 | 3.99 | 3.86 | 3.91 | +0.77% | 303,861 | 119,414,878 |
| 2024-10-18 | 3.73 | 3.96 | 3.71 | 3.88 | +4.02% | 348,230 | 133,646,778 |
| 2024-10-17 | 3.83 | 3.86 | 3.73 | 3.73 | -1.84% | 214,986 | 81,608,505 |
| 2024-10-16 | 3.73 | 3.87 | 3.73 | 3.8 | -0.52% | 184,902 | 70,191,933 |
| 2024-10-15 | 3.92 | 3.95 | 3.81 | 3.82 | -2.8% | 231,847 | 89,864,711 |
| 2024-10-14 | 3.84 | 3.94 | 3.78 | 3.93 | +2.08% | 251,215 | 96,950,846 |
| 2024-10-11 | 4.1 | 4.1 | 3.8 | 3.85 | -6.1% | 331,019 | 129,600,886 |
| 2024-10-10 | 4.15 | 4.3 | 4.06 | 4.1 | -1.91% | 380,751 | 158,570,340 |
| 2024-10-09 | 4.48 | 4.48 | 4.12 | 4.18 | -7.52% | 551,798 | 238,060,205 |
| 2024-10-08 | 4.52 | 4.52 | 4.25 | 4.52 | +9.98% | 701,414 | 311,479,894 |
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：