股票概览
5.19
+0.19%
+0.01
5.18
开盘价
5.23
最高价
5.15
最低价
114,331
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.17
MA10 (10日均线)
5.12
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 | 5.18 | 5.23 | 5.15 | 5.19 | +0.19% | 114,331 | 59,380,560 |
| 2025-03-24 | 5.15 | 5.2 | 5.09 | 5.18 | +0.39% | 201,792 | 103,966,570 |
| 2025-03-21 | 5.17 | 5.26 | 5.13 | 5.16 | -0.39% | 295,171 | 153,309,801 |
| 2025-03-20 | 5.2 | 5.22 | 5.16 | 5.18 | -0.38% | 123,495 | 64,095,978 |
| 2025-03-19 | 5.19 | 5.22 | 5.17 | 5.2 | -0.57% | 170,019 | 88,292,432 |
| 2025-03-18 | 5.24 | 5.29 | 5.18 | 5.23 | -0.19% | 214,892 | 112,146,345 |
| 2025-03-17 | 5.25 | 5.33 | 5.22 | 5.24 | +0.58% | 342,068 | 180,377,284 |
| 2025-03-14 | 5.04 | 5.27 | 5.03 | 5.21 | +3.37% | 524,805 | 271,421,026 |
| 2025-03-13 | 5.03 | 5.07 | 5 | 5.04 | -0.4% | 170,922 | 85,877,750 |
| 2025-03-12 | 5.03 | 5.1 | 5.01 | 5.06 | +0.4% | 235,714 | 119,211,186 |
| 2025-03-11 | 5 | 5.04 | 4.98 | 5.04 | -0.2% | 176,470 | 88,359,232 |
| 2025-03-10 | 5.04 | 5.1 | 5.02 | 5.05 | -1.17% | 220,254 | 111,282,583 |
| 2025-03-07 | 5.3 | 5.32 | 5.1 | 5.11 | -2.48% | 365,650 | 188,729,763 |
| 2025-03-06 | 5.08 | 5.26 | 5.06 | 5.24 | +3.15% | 420,540 | 218,096,734 |
| 2025-03-05 | 5.04 | 5.09 | 4.97 | 5.08 | +0.59% | 207,201 | 104,186,937 |
| 2025-03-04 | 5.02 | 5.07 | 5.01 | 5.05 | +0.4% | 142,805 | 72,019,945 |
| 2025-03-03 | 4.96 | 5.07 | 4.96 | 5.03 | +1% | 222,701 | 112,260,681 |
| 2025-02-28 | 5.04 | 5.1 | 4.96 | 4.98 | -1.78% | 211,770 | 106,285,353 |
| 2025-02-27 | 5.12 | 5.14 | 5.01 | 5.07 | -1.17% | 257,374 | 130,378,871 |
| 2025-02-26 | 5.09 | 5.14 | 5.06 | 5.13 | +0.98% | 191,875 | 97,731,485 |
| 2025-02-25 | 5.09 | 5.14 | 5.05 | 5.08 | -0.97% | 160,851 | 81,932,252 |
| 2025-02-24 | 5.19 | 5.22 | 5.11 | 5.13 | -1.35% | 231,319 | 119,047,610 |
| 2025-02-21 | 5.08 | 5.21 | 5.06 | 5.2 | +2.36% | 236,704 | 122,003,149 |
| 2025-02-20 | 5.11 | 5.12 | 5.05 | 5.08 | -0.59% | 132,600 | 67,476,321 |
| 2025-02-19 | 5.06 | 5.13 | 5.06 | 5.11 | +0.59% | 144,166 | 73,617,105 |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.08 | -1.93% | 207,501 | 106,343,215 |
| 2025-02-17 | 5.21 | 5.24 | 5.15 | 5.18 | -0.38% | 181,994 | 94,433,654 |
| 2025-02-14 | 5.16 | 5.21 | 5.14 | 5.2 | +0.58% | 132,333 | 68,477,335 |
| 2025-02-13 | 5.22 | 5.24 | 5.16 | 5.17 | -1.15% | 170,596 | 88,456,565 |
| 2025-02-12 | 5.13 | 5.24 | 5.13 | 5.23 | +1.36% | 175,083 | 90,871,535 |
| 2025-02-11 | 5.25 | 5.26 | 5.1 | 5.16 | -2.09% | 225,387 | 116,090,079 |
| 2025-02-10 | 5.26 | 5.33 | 5.24 | 5.27 | +0.19% | 192,496 | 101,525,709 |
| 2025-02-07 | 5.15 | 5.32 | 5.13 | 5.26 | +2.14% | 268,948 | 141,208,663 |
| 2025-02-06 | 5.14 | 5.18 | 5.07 | 5.15 | +0.19% | 190,833 | 97,877,847 |
| 2025-02-05 | 5.12 | 5.16 | 5.08 | 5.14 | +1.38% | 190,752 | 97,761,817 |
| 2025-01-27 | 5.19 | 5.23 | 5.07 | 5.07 | -2.31% | 181,692 | 93,188,503 |
| 2025-01-24 | 5.16 | 5.24 | 5.14 | 5.19 | -0.19% | 185,316 | 96,218,463 |
| 2025-01-23 | 5.18 | 5.33 | 5.17 | 5.2 | +1.36% | 225,426 | 118,301,015 |
| 2025-01-22 | 5.15 | 5.16 | 5.04 | 5.13 | -0.39% | 153,132 | 78,063,682 |
| 2025-01-21 | 5.21 | 5.21 | 5.11 | 5.15 | -0.19% | 159,410 | 81,957,767 |
| 2025-01-20 | 5.18 | 5.24 | 5.15 | 5.16 | +0.39% | 124,926 | 64,826,338 |
| 2025-01-17 | 5.16 | 5.19 | 5.11 | 5.14 | -0.19% | 127,982 | 65,874,694 |
| 2025-01-16 | 5.13 | 5.22 | 5.1 | 5.15 | +0.98% | 215,543 | 111,485,662 |
| 2025-01-15 | 5.12 | 5.15 | 5.05 | 5.1 | -0.78% | 176,449 | 89,921,546 |
| 2025-01-14 | 5.03 | 5.16 | 5.03 | 5.14 | +1.98% | 318,300 | 162,478,176 |
| 2025-01-13 | 5 | 5.07 | 4.94 | 5.04 | +0.4% | 141,015 | 70,702,175 |
| 2025-01-10 | 5.11 | 5.2 | 5.02 | 5.02 | -1.95% | 132,919 | 67,800,032 |
| 2025-01-09 | 5.14 | 5.17 | 5.1 | 5.12 | -0.58% | 118,225 | 60,752,819 |
| 2025-01-08 | 5.22 | 5.22 | 5 | 5.15 | -0.96% | 212,054 | 107,957,191 |
| 2025-01-07 | 5.26 | 5.28 | 5.18 | 5.2 | -1.33% | 192,268 | 100,279,035 |
| 2025-01-06 | 5.24 | 5.31 | 5.19 | 5.27 | +0.57% | 154,809 | 81,140,745 |
| 2025-01-03 | 5.38 | 5.42 | 5.21 | 5.24 | -2.6% | 186,502 | 98,945,674 |
| 2025-01-02 | 5.51 | 5.52 | 5.3 | 5.38 | -2.36% | 259,773 | 141,092,202 |
| 2024-12-31 | 5.74 | 5.77 | 5.51 | 5.51 | -4.01% | 231,595 | 129,628,008 |
| 2024-12-30 | 5.74 | 5.76 | 5.69 | 5.74 | 0% | 134,183 | 76,913,359 |
| 2024-12-27 | 5.68 | 5.79 | 5.67 | 5.74 | +1.06% | 188,994 | 108,403,883 |
| 2024-12-26 | 5.64 | 5.72 | 5.62 | 5.68 | +0.53% | 143,908 | 81,790,155 |
| 2024-12-25 | 5.74 | 5.76 | 5.63 | 5.65 | -1.74% | 189,781 | 107,529,396 |
| 2024-12-24 | 5.59 | 5.75 | 5.57 | 5.75 | +3.05% | 230,779 | 131,020,593 |
| 2024-12-23 | 5.66 | 5.69 | 5.57 | 5.58 | -0.89% | 171,208 | 96,203,870 |
| 2024-12-20 | 5.68 | 5.72 | 5.63 | 5.63 | -1.4% | 138,494 | 78,295,473 |
| 2024-12-19 | 5.64 | 5.73 | 5.6 | 5.71 | +0.35% | 135,809 | 76,878,350 |
| 2024-12-18 | 5.7 | 5.78 | 5.67 | 5.69 | +0.53% | 160,995 | 92,249,005 |
| 2024-12-17 | 5.66 | 5.71 | 5.62 | 5.66 | 0% | 170,200 | 96,333,938 |
| 2024-12-16 | 5.72 | 5.75 | 5.64 | 5.66 | -0.53% | 194,767 | 110,738,436 |
| 2024-12-13 | 5.8 | 5.81 | 5.68 | 5.69 | -2.23% | 233,323 | 133,449,828 |
| 2024-12-12 | 5.8 | 5.87 | 5.72 | 5.82 | +0.69% | 213,411 | 123,590,134 |
| 2024-12-11 | 5.71 | 5.79 | 5.7 | 5.78 | +1.23% | 232,371 | 133,701,583 |
| 2024-12-10 | 5.94 | 5.98 | 5.7 | 5.71 | -0.35% | 387,003 | 224,280,119 |
| 2024-12-09 | 5.79 | 5.82 | 5.69 | 5.73 | -1.04% | 201,804 | 116,136,927 |
| 2024-12-06 | 5.73 | 5.83 | 5.69 | 5.79 | +1.05% | 191,544 | 110,550,183 |
| 2024-12-05 | 5.71 | 5.77 | 5.69 | 5.73 | +0.17% | 141,027 | 80,740,476 |
| 2024-12-04 | 5.82 | 5.84 | 5.69 | 5.72 | -1.55% | 198,896 | 114,529,577 |
| 2024-12-03 | 5.75 | 5.83 | 5.69 | 5.81 | +0.87% | 248,827 | 143,494,042 |
| 2024-12-02 | 5.62 | 5.76 | 5.58 | 5.76 | +2.49% | 280,984 | 160,187,209 |
| 2024-11-29 | 5.53 | 5.68 | 5.49 | 5.62 | +1.81% | 279,764 | 156,444,446 |
| 2024-11-28 | 5.53 | 5.59 | 5.52 | 5.52 | -0.54% | 168,227 | 93,379,905 |
| 2024-11-27 | 5.49 | 5.57 | 5.42 | 5.55 | +0.91% | 200,714 | 110,357,709 |
| 2024-11-26 | 5.5 | 5.58 | 5.5 | 5.5 | -0.54% | 150,318 | 83,319,236 |
| 2024-11-25 | 5.53 | 5.55 | 5.42 | 5.53 | +0.91% | 190,365 | 104,357,048 |
| 2024-11-22 | 5.7 | 5.72 | 5.48 | 5.48 | -3.86% | 265,340 | 148,904,645 |
| 2024-11-21 | 5.72 | 5.73 | 5.65 | 5.7 | 0% | 184,221 | 104,671,523 |
| 2024-11-20 | 5.68 | 5.73 | 5.65 | 5.7 | -0.35% | 212,088 | 120,676,661 |
| 2024-11-19 | 5.65 | 5.73 | 5.61 | 5.72 | +1.6% | 254,027 | 144,163,072 |
| 2024-11-18 | 5.74 | 5.77 | 5.59 | 5.63 | -1.05% | 319,821 | 181,956,348 |
| 2024-11-15 | 5.81 | 5.89 | 5.68 | 5.69 | -2.57% | 305,134 | 176,743,161 |
| 2024-11-14 | 5.96 | 5.97 | 5.81 | 5.84 | -1.68% | 280,702 | 165,218,660 |
| 2024-11-13 | 5.9 | 5.97 | 5.85 | 5.94 | +0.51% | 353,813 | 209,303,668 |
| 2024-11-12 | 6.08 | 6.11 | 5.83 | 5.91 | -3.11% | 532,223 | 317,593,778 |
| 2024-11-11 | 6.06 | 6.12 | 6 | 6.1 | -0.49% | 525,125 | 318,453,675 |
| 2024-11-08 | 6.3 | 6.33 | 6.08 | 6.13 | -1.45% | 703,000 | 434,220,921 |
| 2024-11-07 | 5.87 | 6.29 | 5.84 | 6.22 | +4.01% | 856,247 | 522,600,963 |
| 2024-11-06 | 6.15 | 6.2 | 5.93 | 5.98 | -2.61% | 1,039,275 | 626,466,342 |
| 2024-11-05 | 6.2 | 6.38 | 6.04 | 6.14 | +0.49% | 1,298,683 | 806,944,505 |
| 2024-11-04 | 6.05 | 6.14 | 5.82 | 6.11 | +4.8% | 1,153,029 | 687,831,133 |
| 2024-11-01 | 5.77 | 5.97 | 5.57 | 5.83 | +0.34% | 1,157,388 | 669,707,258 |
| 2024-10-31 | 5.53 | 5.87 | 5.49 | 5.81 | +5.25% | 960,755 | 553,191,634 |
| 2024-10-30 | 5.46 | 5.64 | 5.45 | 5.52 | +1.66% | 475,349 | 262,958,176 |
| 2024-10-29 | 5.46 | 5.54 | 5.42 | 5.43 | -0.18% | 439,473 | 240,875,188 |
| 2024-10-28 | 5.34 | 5.46 | 5.3 | 5.44 | +1.87% | 381,049 | 206,100,732 |
| 2024-10-25 | 5.34 | 5.42 | 5.32 | 5.34 | 0% | 298,540 | 160,133,803 |
| 2024-10-24 | 5.31 | 5.36 | 5.27 | 5.34 | -0.37% | 212,469 | 112,883,044 |
| 2024-10-23 | 5.35 | 5.44 | 5.34 | 5.36 | +0.19% | 308,587 | 165,922,250 |
| 2024-10-22 | 5.23 | 5.36 | 5.21 | 5.35 | +2.29% | 359,625 | 190,091,671 |
| 2024-10-21 | 5.32 | 5.34 | 5.2 | 5.23 | -1.51% | 422,005 | 221,035,206 |
| 2024-10-18 | 5.14 | 5.48 | 5.09 | 5.31 | +3.31% | 474,769 | 250,190,761 |
| 2024-10-17 | 5.21 | 5.27 | 5.14 | 5.14 | -0.77% | 272,726 | 141,876,311 |
| 2024-10-16 | 5.11 | 5.28 | 5.1 | 5.18 | -0.38% | 276,001 | 143,365,934 |
| 2024-10-15 | 5.36 | 5.4 | 5.2 | 5.2 | -4.06% | 377,917 | 200,543,361 |
| 2024-10-14 | 5.3 | 5.45 | 5.2 | 5.42 | +3.04% | 451,665 | 241,569,634 |
| 2024-10-11 | 5.37 | 5.47 | 5.18 | 5.26 | -3.13% | 448,152 | 237,603,767 |
| 2024-10-10 | 5.51 | 5.74 | 5.29 | 5.43 | -1.09% | 661,855 | 361,344,875 |
| 2024-10-09 | 5.8 | 6.03 | 5.48 | 5.49 | -9.41% | 1,099,742 | 633,809,188 |
| 2024-10-08 | 6.06 | 6.06 | 5.74 | 6.06 | +9.98% | 1,022,790 | 613,346,374 |
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：