股票概览
5.21
+0.58%
+0.03
5.17
开盘价
5.22
最高价
5.12
最低价
35,174
成交量
数据更新至: 2025-03-25
技术指标
5.28
MA5 (5日均线)
5.33
MA10 (10日均线)
5.22
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 | 5.17 | 5.22 | 5.12 | 5.21 | +0.58% | 35,174 | 18,178,519 |
| 2025-03-24 | 5.25 | 5.28 | 5.06 | 5.18 | -1.89% | 103,234 | 53,201,588 |
| 2025-03-21 | 5.34 | 5.36 | 5.23 | 5.28 | -1.31% | 89,164 | 47,106,684 |
| 2025-03-20 | 5.39 | 5.43 | 5.33 | 5.35 | -0.56% | 66,911 | 35,877,254 |
| 2025-03-19 | 5.47 | 5.47 | 5.35 | 5.38 | -1.47% | 90,116 | 48,639,310 |
| 2025-03-18 | 5.46 | 5.51 | 5.41 | 5.46 | -0.18% | 89,051 | 48,462,499 |
| 2025-03-17 | 5.36 | 5.59 | 5.34 | 5.47 | +2.43% | 227,547 | 124,823,200 |
| 2025-03-14 | 5.3 | 5.38 | 5.23 | 5.34 | +1.14% | 113,099 | 60,254,723 |
| 2025-03-13 | 5.34 | 5.35 | 5.19 | 5.28 | -1.12% | 119,094 | 62,502,589 |
| 2025-03-12 | 5.28 | 5.47 | 5.28 | 5.34 | +1.14% | 181,407 | 97,201,657 |
| 2025-03-11 | 5.22 | 5.3 | 5.17 | 5.28 | +0.19% | 93,573 | 48,887,193 |
| 2025-03-10 | 5.28 | 5.33 | 5.19 | 5.27 | +0.57% | 101,515 | 53,319,537 |
| 2025-03-07 | 5.19 | 5.35 | 5.14 | 5.24 | +0.38% | 161,428 | 84,803,418 |
| 2025-03-06 | 5.11 | 5.25 | 5.07 | 5.22 | +2.35% | 153,483 | 79,400,945 |
| 2025-03-05 | 5.12 | 5.18 | 5.06 | 5.1 | -0.39% | 90,157 | 46,041,354 |
| 2025-03-04 | 4.97 | 5.14 | 4.97 | 5.12 | +3.23% | 125,849 | 63,982,360 |
| 2025-03-03 | 4.98 | 5.06 | 4.94 | 4.96 | 0% | 99,200 | 49,478,906 |
| 2025-02-28 | 5 | 5.06 | 4.95 | 4.96 | -1.2% | 87,200 | 43,564,654 |
| 2025-02-27 | 5.05 | 5.1 | 4.95 | 5.02 | -0.2% | 93,933 | 47,110,703 |
| 2025-02-26 | 4.96 | 5.09 | 4.95 | 5.03 | +1.82% | 93,319 | 46,833,435 |
| 2025-02-25 | 4.86 | 5.04 | 4.79 | 4.94 | +2.07% | 167,427 | 82,585,476 |
| 2025-02-24 | 4.67 | 4.85 | 4.67 | 4.84 | +3.42% | 137,111 | 65,880,627 |
| 2025-02-21 | 4.69 | 4.71 | 4.59 | 4.68 | +0.43% | 73,099 | 34,093,740 |
| 2025-02-20 | 4.65 | 4.69 | 4.6 | 4.66 | +0.22% | 59,591 | 27,712,016 |
| 2025-02-19 | 4.64 | 4.66 | 4.61 | 4.65 | +0.22% | 56,169 | 26,037,709 |
| 2025-02-18 | 4.8 | 4.8 | 4.62 | 4.64 | -2.93% | 80,539 | 37,804,009 |
| 2025-02-17 | 4.75 | 4.83 | 4.7 | 4.78 | +1.06% | 74,178 | 35,415,041 |
| 2025-02-14 | 4.83 | 4.87 | 4.7 | 4.73 | -2.07% | 91,759 | 43,615,472 |
| 2025-02-13 | 4.82 | 4.89 | 4.81 | 4.83 | +0.21% | 103,751 | 50,365,631 |
| 2025-02-12 | 4.78 | 4.83 | 4.74 | 4.82 | +1.47% | 71,041 | 34,052,922 |
| 2025-02-11 | 4.83 | 4.84 | 4.71 | 4.75 | -1.04% | 71,529 | 33,977,150 |
| 2025-02-10 | 4.79 | 4.84 | 4.77 | 4.8 | +0.42% | 83,688 | 40,166,589 |
| 2025-02-07 | 4.79 | 4.82 | 4.72 | 4.78 | +1.27% | 89,437 | 42,747,543 |
| 2025-02-06 | 4.71 | 4.72 | 4.65 | 4.72 | 0% | 60,752 | 28,507,118 |
| 2025-02-05 | 4.68 | 4.74 | 4.63 | 4.72 | +1.72% | 67,576 | 31,815,127 |
| 2025-01-27 | 4.65 | 4.75 | 4.64 | 4.64 | -0.22% | 39,394 | 18,480,423 |
| 2025-01-24 | 4.67 | 4.69 | 4.59 | 4.65 | -0.21% | 46,150 | 21,452,198 |
| 2025-01-23 | 4.71 | 4.78 | 4.65 | 4.66 | +0.22% | 57,619 | 27,212,717 |
| 2025-01-22 | 4.73 | 4.76 | 4.63 | 4.65 | -2.31% | 57,723 | 26,973,999 |
| 2025-01-21 | 4.8 | 4.86 | 4.73 | 4.76 | -0.42% | 72,840 | 34,928,438 |
| 2025-01-20 | 4.61 | 4.85 | 4.55 | 4.78 | +4.6% | 130,169 | 61,595,881 |
| 2025-01-17 | 4.54 | 4.65 | 4.45 | 4.57 | +0.66% | 72,675 | 33,162,178 |
| 2025-01-16 | 4.53 | 4.63 | 4.51 | 4.54 | +0.44% | 60,868 | 27,804,906 |
| 2025-01-15 | 4.54 | 4.56 | 4.48 | 4.52 | -0.44% | 47,859 | 21,642,691 |
| 2025-01-14 | 4.41 | 4.55 | 4.41 | 4.54 | +3.18% | 66,683 | 30,004,409 |
| 2025-01-13 | 4.38 | 4.43 | 4.28 | 4.4 | +0.46% | 42,303 | 18,487,751 |
| 2025-01-10 | 4.53 | 4.55 | 4.38 | 4.38 | -2.88% | 49,935 | 22,233,456 |
| 2025-01-09 | 4.49 | 4.55 | 4.46 | 4.51 | +0.22% | 41,260 | 18,629,782 |
| 2025-01-08 | 4.54 | 4.57 | 4.42 | 4.5 | -1.32% | 52,112 | 23,405,646 |
| 2025-01-07 | 4.5 | 4.57 | 4.43 | 4.56 | +2.01% | 59,236 | 26,607,591 |
| 2025-01-06 | 4.47 | 4.53 | 4.35 | 4.47 | -0.45% | 65,853 | 29,343,232 |
| 2025-01-03 | 4.72 | 4.73 | 4.48 | 4.49 | -3.85% | 95,090 | 43,490,979 |
| 2025-01-02 | 4.76 | 4.87 | 4.65 | 4.67 | -2.1% | 89,815 | 42,894,369 |
| 2024-12-31 | 4.81 | 4.88 | 4.73 | 4.77 | -1.04% | 98,514 | 47,345,649 |
| 2024-12-30 | 4.86 | 4.88 | 4.75 | 4.82 | -1.23% | 78,538 | 37,676,917 |
| 2024-12-27 | 4.81 | 4.94 | 4.8 | 4.88 | +1.24% | 88,340 | 43,151,273 |
| 2024-12-26 | 4.84 | 4.88 | 4.81 | 4.82 | -0.62% | 69,845 | 33,845,752 |
| 2024-12-25 | 4.98 | 4.98 | 4.78 | 4.85 | -1.82% | 89,372 | 43,419,603 |
| 2024-12-24 | 4.95 | 4.97 | 4.88 | 4.94 | +1.02% | 83,507 | 41,066,965 |
| 2024-12-23 | 5.03 | 5.05 | 4.88 | 4.89 | -2.78% | 147,486 | 72,846,901 |
| 2024-12-20 | 5.03 | 5.06 | 4.99 | 5.03 | -0.2% | 106,047 | 53,339,684 |
| 2024-12-19 | 5.01 | 5.06 | 4.96 | 5.04 | -0.59% | 100,162 | 50,210,538 |
| 2024-12-18 | 5.1 | 5.14 | 5.04 | 5.07 | +0.2% | 85,463 | 43,550,062 |
| 2024-12-17 | 5.26 | 5.29 | 5.04 | 5.06 | -4.17% | 168,704 | 86,382,340 |
| 2024-12-16 | 5.3 | 5.36 | 5.24 | 5.28 | -0.56% | 123,273 | 65,350,010 |
| 2024-12-13 | 5.52 | 5.53 | 5.31 | 5.31 | -4.15% | 224,488 | 121,072,622 |
| 2024-12-12 | 5.48 | 5.57 | 5.41 | 5.54 | +0.54% | 240,404 | 132,454,317 |
| 2024-12-11 | 5.4 | 5.53 | 5.38 | 5.51 | +1.85% | 271,858 | 149,169,030 |
| 2024-12-10 | 5.66 | 5.67 | 5.39 | 5.41 | 0% | 403,998 | 222,934,249 |
| 2024-12-09 | 5.37 | 5.59 | 5.29 | 5.41 | +0.19% | 450,274 | 243,234,588 |
| 2024-12-06 | 5.27 | 5.42 | 5.24 | 5.4 | +2.47% | 283,934 | 152,443,181 |
| 2024-12-05 | 5.18 | 5.29 | 5.16 | 5.27 | +0.76% | 153,926 | 80,740,996 |
| 2024-12-04 | 5.28 | 5.4 | 5.21 | 5.23 | -1.13% | 216,368 | 114,488,835 |
| 2024-12-03 | 5.27 | 5.32 | 5.21 | 5.29 | +0.19% | 169,345 | 89,124,110 |
| 2024-12-02 | 5.2 | 5.31 | 5.19 | 5.28 | +1.54% | 185,636 | 97,850,250 |
| 2024-11-29 | 5.17 | 5.25 | 5.08 | 5.2 | 0% | 196,267 | 101,744,468 |
| 2024-11-28 | 5.08 | 5.3 | 5.07 | 5.2 | +1.76% | 252,641 | 131,581,093 |
| 2024-11-27 | 4.98 | 5.12 | 4.83 | 5.11 | +1.79% | 195,135 | 98,048,052 |
| 2024-11-26 | 5.1 | 5.14 | 4.99 | 5.02 | -2.14% | 192,889 | 97,464,085 |
| 2024-11-25 | 5.19 | 5.23 | 5.04 | 5.13 | -1.91% | 244,941 | 125,389,194 |
| 2024-11-22 | 5.49 | 5.49 | 5.17 | 5.23 | -5.77% | 429,124 | 229,247,155 |
| 2024-11-21 | 5.26 | 5.61 | 5.23 | 5.55 | +4.52% | 593,392 | 321,770,995 |
| 2024-11-20 | 5.3 | 5.37 | 5.16 | 5.31 | -0.75% | 448,886 | 235,366,211 |
| 2024-11-19 | 5.04 | 5.48 | 4.92 | 5.35 | +2.29% | 749,587 | 389,023,573 |
| 2024-11-18 | 5.1 | 5.23 | 5.02 | 5.23 | +10.11% | 658,703 | 341,738,360 |
| 2024-11-15 | 4.94 | 5 | 4.75 | 4.75 | -4.23% | 152,618 | 74,403,042 |
| 2024-11-14 | 5.25 | 5.27 | 4.94 | 4.96 | -4.25% | 185,162 | 94,023,927 |
| 2024-11-13 | 5.16 | 5.34 | 5.08 | 5.18 | -0.58% | 217,363 | 112,447,192 |
| 2024-11-12 | 5.47 | 5.52 | 5.17 | 5.21 | -5.27% | 351,746 | 186,450,796 |
| 2024-11-11 | 5.73 | 5.93 | 5.41 | 5.5 | +1.85% | 555,222 | 310,067,325 |
| 2024-11-08 | 5.4 | 5.75 | 5.35 | 5.4 | +3.25% | 578,919 | 318,860,644 |
| 2024-11-07 | 4.95 | 5.32 | 4.93 | 5.23 | +5.87% | 307,716 | 158,164,085 |
| 2024-11-06 | 4.93 | 5 | 4.79 | 4.94 | +0.82% | 187,126 | 91,862,309 |
| 2024-11-05 | 4.77 | 4.93 | 4.77 | 4.9 | +2.3% | 170,094 | 83,172,321 |
| 2024-11-04 | 4.76 | 4.79 | 4.63 | 4.79 | +0.42% | 110,114 | 51,847,457 |
| 2024-11-01 | 4.86 | 4.91 | 4.71 | 4.77 | -1.65% | 151,753 | 73,037,187 |
| 2024-10-31 | 4.71 | 4.95 | 4.68 | 4.85 | +2.75% | 222,212 | 107,116,118 |
| 2024-10-30 | 4.63 | 4.81 | 4.61 | 4.72 | +2.61% | 137,214 | 64,634,546 |
| 2024-10-29 | 4.82 | 4.83 | 4.6 | 4.6 | -4.56% | 146,718 | 68,875,108 |
| 2024-10-28 | 4.58 | 4.82 | 4.57 | 4.82 | +5.7% | 199,063 | 93,923,604 |
| 2024-10-25 | 4.49 | 4.58 | 4.49 | 4.56 | +1.33% | 129,938 | 59,083,213 |
| 2024-10-24 | 4.47 | 4.53 | 4.46 | 4.5 | +0.45% | 80,363 | 36,158,148 |
| 2024-10-23 | 4.47 | 4.54 | 4.44 | 4.48 | +0.22% | 101,955 | 45,840,654 |
| 2024-10-22 | 4.44 | 4.49 | 4.42 | 4.47 | +0.45% | 84,964 | 37,877,876 |
| 2024-10-21 | 4.54 | 4.54 | 4.4 | 4.45 | -1.55% | 120,820 | 53,713,639 |
| 2024-10-18 | 4.5 | 4.58 | 4.38 | 4.52 | +0.22% | 149,863 | 67,251,707 |
| 2024-10-17 | 4.75 | 4.76 | 4.5 | 4.51 | -4.85% | 163,889 | 75,265,761 |
| 2024-10-16 | 4.58 | 4.77 | 4.58 | 4.74 | +3.49% | 177,184 | 83,553,589 |
| 2024-10-15 | 4.62 | 4.72 | 4.56 | 4.58 | -2.97% | 141,429 | 65,607,633 |
| 2024-10-14 | 4.76 | 4.8 | 4.61 | 4.72 | +2.39% | 201,738 | 94,798,881 |
| 2024-10-11 | 4.47 | 4.77 | 4.4 | 4.61 | +3.36% | 218,894 | 101,530,323 |
| 2024-10-10 | 4.49 | 4.59 | 4.33 | 4.46 | -0.89% | 150,743 | 67,279,517 |
| 2024-10-09 | 4.82 | 4.82 | 4.5 | 4.5 | -10% | 291,004 | 134,690,560 |
| 2024-10-08 | 5.5 | 5.5 | 4.82 | 5 | -0.4% | 516,457 | 266,335,762 |
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：