股票概览
5.28
-0.19%
-0.01
5.3
开盘价
5.33
最高价
5.16
最低价
51,368
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.56
MA10 (10日均线)
5.49
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 | 5.3 | 5.33 | 5.16 | 5.28 | -0.19% | 51,368 | 26,774,300 |
| 2025-03-24 | 5.54 | 5.6 | 5.2 | 5.29 | -4.68% | 84,997 | 45,608,941 |
| 2025-03-21 | 5.65 | 5.65 | 5.53 | 5.55 | -1.77% | 54,155 | 30,240,205 |
| 2025-03-20 | 5.63 | 5.68 | 5.59 | 5.65 | +0.18% | 48,632 | 27,432,922 |
| 2025-03-19 | 5.68 | 5.69 | 5.6 | 5.64 | -0.88% | 44,899 | 25,323,482 |
| 2025-03-18 | 5.69 | 5.71 | 5.64 | 5.69 | +0.18% | 38,376 | 21,789,693 |
| 2025-03-17 | 5.66 | 5.7 | 5.61 | 5.68 | +0.53% | 40,675 | 23,016,361 |
| 2025-03-14 | 5.53 | 5.65 | 5.48 | 5.65 | +1.8% | 64,622 | 36,021,361 |
| 2025-03-13 | 5.57 | 5.61 | 5.45 | 5.55 | -0.36% | 57,455 | 31,637,662 |
| 2025-03-12 | 5.59 | 5.6 | 5.54 | 5.57 | 0% | 47,282 | 26,381,023 |
| 2025-03-11 | 5.42 | 5.57 | 5.42 | 5.57 | +1.46% | 46,241 | 25,489,618 |
| 2025-03-10 | 5.41 | 5.51 | 5.41 | 5.49 | +0.92% | 41,173 | 22,530,575 |
| 2025-03-07 | 5.48 | 5.52 | 5.41 | 5.44 | -0.91% | 33,539 | 18,290,389 |
| 2025-03-06 | 5.38 | 5.49 | 5.36 | 5.49 | +2.04% | 59,503 | 32,396,408 |
| 2025-03-05 | 5.46 | 5.47 | 5.3 | 5.38 | -0.92% | 46,459 | 24,900,131 |
| 2025-03-04 | 5.31 | 5.45 | 5.3 | 5.43 | +1.69% | 41,010 | 22,173,493 |
| 2025-03-03 | 5.3 | 5.44 | 5.3 | 5.34 | +0.56% | 50,643 | 27,230,448 |
| 2025-02-28 | 5.42 | 5.5 | 5.3 | 5.31 | -2.57% | 62,122 | 33,439,497 |
| 2025-02-27 | 5.42 | 5.46 | 5.32 | 5.45 | +0.37% | 51,070 | 27,581,573 |
| 2025-02-26 | 5.34 | 5.45 | 5.34 | 5.43 | +1.5% | 37,554 | 20,315,748 |
| 2025-02-25 | 5.37 | 5.44 | 5.32 | 5.35 | -1.11% | 31,870 | 17,117,780 |
| 2025-02-24 | 5.29 | 5.43 | 5.26 | 5.41 | +2.27% | 54,530 | 29,246,110 |
| 2025-02-21 | 5.4 | 5.42 | 5.26 | 5.29 | -1.86% | 50,752 | 26,884,834 |
| 2025-02-20 | 5.31 | 5.41 | 5.3 | 5.39 | +0.94% | 36,072 | 19,356,930 |
| 2025-02-19 | 5.25 | 5.37 | 5.21 | 5.34 | +1.33% | 46,413 | 24,638,623 |
| 2025-02-18 | 5.45 | 5.45 | 5.23 | 5.27 | -3.13% | 49,596 | 26,481,811 |
| 2025-02-17 | 5.35 | 5.49 | 5.3 | 5.44 | +2.45% | 52,925 | 28,673,411 |
| 2025-02-14 | 5.33 | 5.39 | 5.27 | 5.31 | -0.75% | 40,735 | 21,650,796 |
| 2025-02-13 | 5.44 | 5.45 | 5.34 | 5.35 | -1.65% | 38,214 | 20,543,387 |
| 2025-02-12 | 5.47 | 5.49 | 5.39 | 5.44 | -0.37% | 41,032 | 22,287,337 |
| 2025-02-11 | 5.47 | 5.51 | 5.4 | 5.46 | +0.18% | 43,998 | 23,951,402 |
| 2025-02-10 | 5.4 | 5.46 | 5.38 | 5.45 | +1.49% | 52,775 | 28,623,322 |
| 2025-02-07 | 5.4 | 5.43 | 5.3 | 5.37 | 0% | 55,370 | 29,839,122 |
| 2025-02-06 | 5.36 | 5.39 | 5.28 | 5.37 | +0.19% | 54,433 | 29,051,520 |
| 2025-02-05 | 5.4 | 5.44 | 5.31 | 5.36 | +1.13% | 53,816 | 28,928,530 |
| 2025-01-27 | 5.26 | 5.43 | 5.26 | 5.3 | +1.15% | 60,994 | 32,706,115 |
| 2025-01-24 | 5.19 | 5.25 | 5.15 | 5.24 | +0.96% | 38,134 | 19,827,313 |
| 2025-01-23 | 5.26 | 5.31 | 5.17 | 5.19 | +0.39% | 46,864 | 24,594,242 |
| 2025-01-22 | 5.22 | 5.24 | 5.11 | 5.17 | -1.34% | 38,723 | 20,059,764 |
| 2025-01-21 | 5.36 | 5.37 | 5.18 | 5.24 | -1.87% | 55,386 | 29,113,200 |
| 2025-01-20 | 5.19 | 5.37 | 5.09 | 5.34 | +2.89% | 62,893 | 33,222,586 |
| 2025-01-17 | 5.26 | 5.26 | 5.11 | 5.19 | -0.57% | 49,440 | 25,605,376 |
| 2025-01-16 | 5.24 | 5.35 | 5.2 | 5.22 | -0.57% | 62,981 | 33,183,504 |
| 2025-01-15 | 5.2 | 5.3 | 5.17 | 5.25 | +0.96% | 52,689 | 27,579,449 |
| 2025-01-14 | 4.95 | 5.2 | 4.95 | 5.2 | +5.05% | 58,729 | 30,059,708 |
| 2025-01-13 | 4.83 | 4.97 | 4.73 | 4.95 | +1.85% | 56,665 | 27,637,453 |
| 2025-01-10 | 5.06 | 5.09 | 4.86 | 4.86 | -4.33% | 50,153 | 24,922,970 |
| 2025-01-09 | 5.06 | 5.14 | 5.01 | 5.08 | -0.59% | 49,241 | 25,045,271 |
| 2025-01-08 | 5.01 | 5.14 | 4.9 | 5.11 | +1.19% | 78,120 | 39,379,965 |
| 2025-01-07 | 4.88 | 5.05 | 4.88 | 5.05 | +3.27% | 56,131 | 27,831,350 |
| 2025-01-06 | 4.91 | 5 | 4.62 | 4.89 | -0.41% | 83,026 | 40,188,025 |
| 2025-01-03 | 5.27 | 5.27 | 4.88 | 4.91 | -6.3% | 98,977 | 49,929,978 |
| 2025-01-02 | 5.2 | 5.39 | 5.16 | 5.24 | +1.35% | 93,558 | 49,413,430 |
| 2024-12-31 | 5.22 | 5.32 | 5.14 | 5.17 | -1.34% | 62,839 | 32,796,873 |
| 2024-12-30 | 5.32 | 5.34 | 5.09 | 5.24 | -1.5% | 61,730 | 32,324,743 |
| 2024-12-27 | 5.26 | 5.37 | 5.18 | 5.32 | +1.72% | 58,118 | 30,977,538 |
| 2024-12-26 | 5.12 | 5.31 | 5.11 | 5.23 | +2.15% | 69,750 | 36,531,367 |
| 2024-12-25 | 5.28 | 5.32 | 5.01 | 5.12 | -3.58% | 88,466 | 45,259,175 |
| 2024-12-24 | 5.4 | 5.46 | 5.21 | 5.31 | +0.19% | 73,801 | 39,222,928 |
| 2024-12-23 | 5.8 | 5.81 | 5.25 | 5.3 | -8.78% | 120,856 | 65,729,599 |
| 2024-12-20 | 5.66 | 5.87 | 5.66 | 5.81 | +1.22% | 56,949 | 33,103,261 |
| 2024-12-19 | 5.66 | 5.77 | 5.58 | 5.74 | -0.17% | 63,703 | 36,221,997 |
| 2024-12-18 | 5.83 | 5.87 | 5.58 | 5.75 | -1.2% | 91,576 | 52,730,835 |
| 2024-12-17 | 6.24 | 6.24 | 5.79 | 5.82 | -7.18% | 126,643 | 75,329,123 |
| 2024-12-16 | 6.16 | 6.27 | 6.12 | 6.27 | +2.62% | 93,527 | 58,158,680 |
| 2024-12-13 | 6.21 | 6.22 | 6.06 | 6.11 | -1.77% | 72,080 | 44,294,932 |
| 2024-12-12 | 6.05 | 6.22 | 6 | 6.22 | +2.81% | 77,491 | 47,489,971 |
| 2024-12-11 | 5.96 | 6.05 | 5.95 | 6.05 | +1.51% | 50,822 | 30,587,667 |
| 2024-12-10 | 6.2 | 6.2 | 5.92 | 5.96 | -0.17% | 76,414 | 46,021,232 |
| 2024-12-09 | 5.94 | 5.97 | 5.87 | 5.97 | +0.51% | 70,589 | 41,867,515 |
| 2024-12-06 | 5.86 | 5.96 | 5.81 | 5.94 | +1.89% | 85,844 | 50,750,100 |
| 2024-12-05 | 5.77 | 5.85 | 5.74 | 5.83 | +1.39% | 60,169 | 34,897,349 |
| 2024-12-04 | 5.94 | 5.94 | 5.71 | 5.75 | -2.71% | 70,694 | 41,092,604 |
| 2024-12-03 | 5.94 | 6 | 5.85 | 5.91 | -0.17% | 72,673 | 42,992,150 |
| 2024-12-02 | 5.9 | 6.03 | 5.82 | 5.92 | +2.25% | 95,389 | 56,501,721 |
| 2024-11-29 | 5.67 | 5.83 | 5.64 | 5.79 | +2.12% | 92,295 | 53,138,348 |
| 2024-11-28 | 5.54 | 5.72 | 5.54 | 5.67 | +1.43% | 80,576 | 45,662,766 |
| 2024-11-27 | 5.6 | 5.6 | 5.43 | 5.59 | -0.18% | 77,931 | 43,049,068 |
| 2024-11-26 | 5.54 | 5.61 | 5.5 | 5.6 | +1.45% | 94,147 | 52,456,892 |
| 2024-11-25 | 5.3 | 5.54 | 5.3 | 5.52 | +3.76% | 82,277 | 44,958,968 |
| 2024-11-22 | 5.49 | 5.51 | 5.3 | 5.32 | -2.74% | 72,593 | 39,444,795 |
| 2024-11-21 | 5.38 | 5.48 | 5.35 | 5.47 | +1.67% | 57,854 | 31,363,209 |
| 2024-11-20 | 5.22 | 5.4 | 5.19 | 5.38 | +2.48% | 61,645 | 32,851,254 |
| 2024-11-19 | 5.21 | 5.26 | 5.12 | 5.25 | +0.57% | 65,765 | 34,116,908 |
| 2024-11-18 | 5.33 | 5.39 | 5.18 | 5.22 | -1.51% | 75,679 | 39,953,968 |
| 2024-11-15 | 5.41 | 5.46 | 5.28 | 5.3 | -2.21% | 83,227 | 44,787,632 |
| 2024-11-14 | 5.56 | 5.6 | 5.4 | 5.42 | -2.52% | 77,237 | 42,568,737 |
| 2024-11-13 | 5.49 | 5.58 | 5.39 | 5.56 | +1.09% | 95,189 | 52,211,544 |
| 2024-11-12 | 5.55 | 5.66 | 5.45 | 5.5 | -0.9% | 100,923 | 56,155,481 |
| 2024-11-11 | 5.46 | 5.55 | 5.44 | 5.55 | +1.09% | 86,585 | 47,557,514 |
| 2024-11-08 | 5.65 | 5.77 | 5.44 | 5.49 | -1.26% | 129,504 | 71,571,648 |
| 2024-11-07 | 5.45 | 5.6 | 5.38 | 5.56 | +0.91% | 196,873 | 108,359,688 |
| 2024-11-06 | 5.28 | 5.83 | 5.22 | 5.51 | +3.96% | 254,106 | 141,171,952 |
| 2024-11-05 | 5.2 | 5.31 | 5.16 | 5.3 | +1.53% | 69,521 | 36,551,889 |
| 2024-11-04 | 5.08 | 5.22 | 5.06 | 5.22 | +1.75% | 66,833 | 34,387,360 |
| 2024-11-01 | 5.28 | 5.31 | 5.08 | 5.13 | -2.47% | 92,595 | 47,805,706 |
| 2024-10-31 | 5.15 | 5.3 | 5.15 | 5.26 | +2.33% | 88,297 | 46,309,115 |
| 2024-10-30 | 5.14 | 5.21 | 5.05 | 5.14 | 0% | 93,855 | 48,157,164 |
| 2024-10-29 | 5.18 | 5.29 | 5.05 | 5.14 | -0.58% | 136,450 | 70,228,032 |
| 2024-10-28 | 4.98 | 5.17 | 4.97 | 5.17 | +3.61% | 85,764 | 43,740,564 |
| 2024-10-25 | 4.89 | 5 | 4.89 | 4.99 | +2.25% | 64,559 | 32,023,377 |
| 2024-10-24 | 4.85 | 4.88 | 4.8 | 4.88 | +0.41% | 50,053 | 24,269,803 |
| 2024-10-23 | 4.84 | 4.92 | 4.82 | 4.86 | +0.41% | 59,706 | 29,052,456 |
| 2024-10-22 | 4.74 | 4.85 | 4.72 | 4.84 | +2.33% | 55,689 | 26,693,741 |
| 2024-10-21 | 4.76 | 4.78 | 4.71 | 4.73 | 0% | 46,929 | 22,228,788 |
| 2024-10-18 | 4.7 | 4.78 | 4.63 | 4.73 | +1.5% | 48,822 | 23,032,428 |
| 2024-10-17 | 4.76 | 4.83 | 4.65 | 4.66 | -1.89% | 47,296 | 22,431,476 |
| 2024-10-16 | 4.66 | 4.76 | 4.63 | 4.75 | +1.06% | 41,382 | 19,542,934 |
| 2024-10-15 | 4.71 | 4.77 | 4.69 | 4.7 | -0.63% | 47,494 | 22,500,915 |
| 2024-10-14 | 4.65 | 4.76 | 4.62 | 4.73 | +1.72% | 55,985 | 26,325,364 |
| 2024-10-11 | 4.82 | 4.84 | 4.61 | 4.65 | -3.53% | 67,200 | 31,678,064 |
| 2024-10-10 | 4.77 | 4.89 | 4.67 | 4.82 | +1.9% | 91,484 | 43,932,981 |
| 2024-10-09 | 5.13 | 5.13 | 4.73 | 4.73 | -9.9% | 127,042 | 61,943,968 |
| 2024-10-08 | 5.52 | 5.52 | 4.98 | 5.25 | +4.37% | 175,106 | 91,164,684 |
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：