股票概览
5.17
+1.97%
+0.1
5.07
开盘价
5.18
最高价
5.05
最低价
251,926
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.10
MA10 (10日均线)
5.11
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 | 5.07 | 5.18 | 5.05 | 5.17 | +1.97% | 251,926 | 129,108,527 |
| 2025-03-24 | 5.05 | 5.08 | 4.98 | 5.07 | +0.8% | 244,121 | 122,843,360 |
| 2025-03-21 | 5.07 | 5.11 | 5.02 | 5.03 | -0.79% | 218,286 | 110,446,989 |
| 2025-03-20 | 5.09 | 5.11 | 5.07 | 5.07 | -0.39% | 151,439 | 77,049,788 |
| 2025-03-19 | 5.1 | 5.11 | 5.07 | 5.09 | -0.39% | 158,854 | 80,811,080 |
| 2025-03-18 | 5.16 | 5.17 | 5.1 | 5.11 | -0.58% | 180,599 | 92,583,758 |
| 2025-03-17 | 5.2 | 5.21 | 5.14 | 5.14 | -0.39% | 225,826 | 116,660,895 |
| 2025-03-14 | 5.11 | 5.17 | 5.09 | 5.16 | +0.98% | 335,291 | 172,203,269 |
| 2025-03-13 | 5.09 | 5.11 | 5.02 | 5.11 | +0.59% | 249,237 | 126,190,218 |
| 2025-03-12 | 5.13 | 5.14 | 5.07 | 5.08 | -0.78% | 203,126 | 103,349,555 |
| 2025-03-11 | 5.07 | 5.12 | 5.04 | 5.12 | 0% | 199,303 | 101,184,351 |
| 2025-03-10 | 5.13 | 5.18 | 5.09 | 5.12 | -0.78% | 232,418 | 118,707,613 |
| 2025-03-07 | 5.14 | 5.23 | 5.11 | 5.16 | +0.39% | 373,050 | 192,973,110 |
| 2025-03-06 | 5.16 | 5.17 | 5.12 | 5.14 | +0.19% | 271,345 | 139,524,607 |
| 2025-03-05 | 5.14 | 5.2 | 5.08 | 5.13 | +0.2% | 301,702 | 154,772,831 |
| 2025-03-04 | 5.05 | 5.19 | 5.03 | 5.12 | +0.99% | 328,835 | 168,573,373 |
| 2025-03-03 | 5.02 | 5.12 | 5.02 | 5.07 | +0.8% | 223,002 | 113,254,796 |
| 2025-02-28 | 5.11 | 5.13 | 5.02 | 5.03 | -1.57% | 259,827 | 131,298,022 |
| 2025-02-27 | 5.15 | 5.19 | 5.08 | 5.11 | -0.97% | 370,398 | 189,720,714 |
| 2025-02-26 | 5.06 | 5.17 | 5.06 | 5.16 | +1.78% | 319,806 | 163,922,984 |
| 2025-02-25 | 5.11 | 5.12 | 5.06 | 5.07 | -1.17% | 256,943 | 130,604,725 |
| 2025-02-24 | 5.2 | 5.22 | 5.11 | 5.13 | -0.97% | 375,076 | 192,671,763 |
| 2025-02-21 | 5.11 | 5.28 | 5.1 | 5.18 | +1.97% | 625,625 | 324,151,834 |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.08 | -0.2% | 315,049 | 160,136,941 |
| 2025-02-19 | 5.01 | 5.11 | 5.01 | 5.09 | +1.6% | 364,935 | 185,058,334 |
| 2025-02-18 | 5.14 | 5.17 | 5.01 | 5.01 | -2.91% | 472,201 | 239,900,080 |
| 2025-02-17 | 5.19 | 5.29 | 5.11 | 5.16 | -1.53% | 689,427 | 355,961,909 |
| 2025-02-14 | 5.28 | 5.3 | 5.12 | 5.24 | -0.76% | 834,475 | 433,212,955 |
| 2025-02-13 | 5.15 | 5.58 | 5.13 | 5.28 | +2.92% | 2,087,617 | 1,115,646,919 |
| 2025-02-12 | 4.65 | 5.13 | 4.64 | 5.13 | +10.09% | 1,228,970 | 612,853,818 |
| 2025-02-11 | 4.68 | 4.71 | 4.61 | 4.66 | -0.85% | 196,147 | 91,086,893 |
| 2025-02-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.21% | 228,829 | 107,416,233 |
| 2025-02-07 | 4.61 | 4.72 | 4.6 | 4.69 | +1.3% | 250,100 | 117,002,392 |
| 2025-02-06 | 4.55 | 4.63 | 4.51 | 4.63 | +1.76% | 202,790 | 92,867,981 |
| 2025-02-05 | 4.55 | 4.58 | 4.49 | 4.55 | +0.22% | 186,551 | 84,647,709 |
| 2025-01-27 | 4.61 | 4.68 | 4.54 | 4.54 | -1.09% | 184,298 | 84,660,122 |
| 2025-01-24 | 4.57 | 4.65 | 4.54 | 4.59 | -0.43% | 182,122 | 83,781,271 |
| 2025-01-23 | 4.65 | 4.72 | 4.6 | 4.61 | -0.86% | 174,151 | 81,238,713 |
| 2025-01-22 | 4.68 | 4.69 | 4.6 | 4.65 | -0.64% | 99,379 | 46,039,481 |
| 2025-01-21 | 4.74 | 4.74 | 4.65 | 4.68 | -0.85% | 99,852 | 46,705,747 |
| 2025-01-20 | 4.73 | 4.77 | 4.69 | 4.72 | +0.21% | 132,753 | 62,800,668 |
| 2025-01-17 | 4.68 | 4.72 | 4.65 | 4.71 | +0.43% | 120,309 | 56,482,205 |
| 2025-01-16 | 4.66 | 4.75 | 4.65 | 4.69 | +0.64% | 183,022 | 85,993,852 |
| 2025-01-15 | 4.71 | 4.71 | 4.61 | 4.66 | -1.06% | 169,635 | 78,824,228 |
| 2025-01-14 | 4.62 | 4.72 | 4.57 | 4.71 | +2.17% | 227,862 | 106,271,666 |
| 2025-01-13 | 4.53 | 4.64 | 4.49 | 4.61 | +1.77% | 194,194 | 88,940,085 |
| 2025-01-10 | 4.63 | 4.64 | 4.53 | 4.53 | -1.74% | 113,729 | 52,024,159 |
| 2025-01-09 | 4.54 | 4.63 | 4.54 | 4.61 | +0.22% | 136,250 | 62,658,192 |
| 2025-01-08 | 4.68 | 4.7 | 4.52 | 4.6 | -2.13% | 229,863 | 105,543,105 |
| 2025-01-07 | 4.74 | 4.76 | 4.65 | 4.7 | -0.84% | 175,030 | 82,127,962 |
| 2025-01-06 | 4.63 | 4.77 | 4.62 | 4.74 | +1.94% | 240,740 | 113,569,569 |
| 2025-01-03 | 4.71 | 4.79 | 4.62 | 4.65 | -1.06% | 210,825 | 99,131,519 |
| 2025-01-02 | 4.83 | 4.87 | 4.66 | 4.7 | -2.69% | 252,961 | 120,657,262 |
| 2024-12-31 | 5 | 5.01 | 4.82 | 4.83 | -3.01% | 228,495 | 111,808,308 |
| 2024-12-30 | 4.98 | 5 | 4.94 | 4.98 | -0.2% | 127,341 | 63,217,789 |
| 2024-12-27 | 4.93 | 5.02 | 4.88 | 4.99 | +1.42% | 179,013 | 89,185,712 |
| 2024-12-26 | 4.93 | 4.95 | 4.9 | 4.92 | 0% | 119,245 | 58,783,485 |
| 2024-12-25 | 4.99 | 5 | 4.87 | 4.92 | -1.4% | 177,738 | 87,279,312 |
| 2024-12-24 | 4.96 | 5 | 4.93 | 4.99 | +1.01% | 153,928 | 76,493,775 |
| 2024-12-23 | 5.02 | 5.04 | 4.92 | 4.94 | -1.79% | 251,653 | 125,097,491 |
| 2024-12-20 | 5.07 | 5.1 | 5.01 | 5.03 | -0.98% | 182,250 | 92,005,362 |
| 2024-12-19 | 5.07 | 5.11 | 5 | 5.08 | 0% | 201,851 | 101,895,626 |
| 2024-12-18 | 5.08 | 5.13 | 5.07 | 5.08 | -0.2% | 164,695 | 84,028,635 |
| 2024-12-17 | 5.13 | 5.17 | 5.06 | 5.09 | -0.78% | 252,342 | 128,757,733 |
| 2024-12-16 | 5.17 | 5.2 | 5.12 | 5.13 | -0.77% | 210,124 | 108,357,143 |
| 2024-12-13 | 5.31 | 5.31 | 5.17 | 5.17 | -2.64% | 369,202 | 192,376,051 |
| 2024-12-12 | 5.33 | 5.33 | 5.25 | 5.31 | +0.19% | 252,485 | 133,555,806 |
| 2024-12-11 | 5.26 | 5.32 | 5.24 | 5.3 | +0.76% | 248,769 | 131,650,570 |
| 2024-12-10 | 5.37 | 5.4 | 5.25 | 5.26 | 0% | 397,159 | 210,949,619 |
| 2024-12-09 | 5.28 | 5.33 | 5.22 | 5.26 | -0.19% | 301,539 | 159,419,178 |
| 2024-12-06 | 5.21 | 5.29 | 5.17 | 5.27 | +1.15% | 330,595 | 173,506,116 |
| 2024-12-05 | 5.21 | 5.25 | 5.15 | 5.21 | -0.95% | 368,350 | 191,441,439 |
| 2024-12-04 | 5.42 | 5.5 | 5.23 | 5.26 | +0.57% | 718,430 | 383,917,264 |
| 2024-12-03 | 5.27 | 5.29 | 5.17 | 5.23 | -0.38% | 209,904 | 109,492,271 |
| 2024-12-02 | 5.17 | 5.28 | 5.15 | 5.25 | +1.55% | 257,289 | 134,596,210 |
| 2024-11-29 | 5.09 | 5.18 | 5.07 | 5.17 | +1.17% | 261,056 | 134,184,472 |
| 2024-11-28 | 5.12 | 5.16 | 5.07 | 5.11 | -0.39% | 206,494 | 105,746,923 |
| 2024-11-27 | 5.06 | 5.13 | 4.97 | 5.13 | +0.98% | 243,477 | 122,793,176 |
| 2024-11-26 | 5.15 | 5.17 | 5.06 | 5.08 | -1.17% | 196,788 | 100,476,142 |
| 2024-11-25 | 5.13 | 5.19 | 5.08 | 5.14 | +0.19% | 224,147 | 115,248,509 |
| 2024-11-22 | 5.34 | 5.35 | 5.12 | 5.13 | -3.75% | 334,377 | 175,136,891 |
| 2024-11-21 | 5.31 | 5.42 | 5.28 | 5.33 | +0.76% | 332,462 | 177,405,694 |
| 2024-11-20 | 5.27 | 5.33 | 5.23 | 5.29 | +0.38% | 292,575 | 154,390,662 |
| 2024-11-19 | 5.21 | 5.28 | 5.16 | 5.27 | +0.38% | 346,187 | 180,914,067 |
| 2024-11-18 | 5.25 | 5.39 | 5.22 | 5.25 | +0.77% | 443,691 | 234,949,503 |
| 2024-11-15 | 5.26 | 5.34 | 5.2 | 5.21 | -1.51% | 307,709 | 162,401,852 |
| 2024-11-14 | 5.43 | 5.46 | 5.27 | 5.29 | -2.58% | 372,918 | 198,858,515 |
| 2024-11-13 | 5.48 | 5.53 | 5.37 | 5.43 | -0.91% | 336,388 | 182,441,058 |
| 2024-11-12 | 5.64 | 5.65 | 5.43 | 5.48 | -2.66% | 529,962 | 292,911,479 |
| 2024-11-11 | 5.58 | 5.63 | 5.54 | 5.63 | +0.9% | 406,145 | 227,124,933 |
| 2024-11-08 | 5.73 | 5.76 | 5.56 | 5.58 | -1.59% | 545,439 | 307,274,029 |
| 2024-11-07 | 5.58 | 5.68 | 5.54 | 5.67 | +0.35% | 600,185 | 337,657,717 |
| 2024-11-06 | 5.59 | 5.79 | 5.58 | 5.65 | +1.44% | 767,208 | 436,018,067 |
| 2024-11-05 | 5.46 | 5.65 | 5.44 | 5.57 | +1.83% | 613,777 | 341,074,180 |
| 2024-11-04 | 5.39 | 5.47 | 5.29 | 5.47 | +1.86% | 527,096 | 284,354,586 |
| 2024-11-01 | 5.26 | 5.42 | 5.24 | 5.37 | +1.7% | 663,554 | 355,274,691 |
| 2024-10-31 | 5.26 | 5.32 | 5.24 | 5.28 | -0.19% | 373,550 | 197,278,126 |
| 2024-10-30 | 5.28 | 5.34 | 5.25 | 5.29 | 0% | 312,676 | 165,496,639 |
| 2024-10-29 | 5.49 | 5.5 | 5.28 | 5.29 | -3.64% | 572,106 | 306,061,398 |
| 2024-10-28 | 5.4 | 5.49 | 5.36 | 5.49 | +2.43% | 616,036 | 334,557,373 |
| 2024-10-25 | 5.27 | 5.4 | 5.27 | 5.36 | +1.9% | 484,811 | 259,155,366 |
| 2024-10-24 | 5.24 | 5.29 | 5.19 | 5.26 | -0.19% | 311,263 | 162,970,573 |
| 2024-10-23 | 5.2 | 5.34 | 5.19 | 5.27 | +1.54% | 515,466 | 271,327,025 |
| 2024-10-22 | 5.09 | 5.2 | 5.06 | 5.19 | +1.96% | 485,390 | 249,225,491 |
| 2024-10-21 | 5.11 | 5.13 | 5.03 | 5.09 | +0.2% | 533,023 | 270,171,883 |
| 2024-10-18 | 4.99 | 5.17 | 4.96 | 5.08 | +1.2% | 568,583 | 287,323,811 |
| 2024-10-17 | 5.13 | 5.16 | 5.01 | 5.02 | -1.76% | 350,694 | 178,218,554 |
| 2024-10-16 | 5.18 | 5.25 | 5.09 | 5.11 | -1.92% | 415,305 | 214,193,352 |
| 2024-10-15 | 5.15 | 5.33 | 5.11 | 5.21 | +0.77% | 622,333 | 326,433,342 |
| 2024-10-14 | 5.11 | 5.2 | 5.04 | 5.17 | +1.37% | 545,359 | 279,288,003 |
| 2024-10-11 | 5.21 | 5.23 | 5.02 | 5.1 | -1.92% | 610,757 | 310,926,447 |
| 2024-10-10 | 5.26 | 5.37 | 5.16 | 5.2 | -1.14% | 733,725 | 385,459,831 |
| 2024-10-09 | 5.3 | 5.44 | 5.09 | 5.26 | -2.23% | 1,401,324 | 740,942,087 |
| 2024-10-08 | 5.5 | 5.5 | 5.16 | 5.38 | +7.6% | 1,581,035 | 848,855,427 |
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：