股票概览
5.47
-2.15%
-0.12
5.59
开盘价
5.67
最高价
5.36
最低价
129,160
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.62
MA10 (10日均线)
5.42
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 | 5.59 | 5.67 | 5.36 | 5.47 | -2.15% | 129,160 | 70,722,877 |
| 2025-03-24 | 5.52 | 5.7 | 5.46 | 5.59 | -0.18% | 212,626 | 117,944,324 |
| 2025-03-21 | 6.15 | 6.2 | 5.52 | 5.6 | -8.65% | 567,242 | 323,947,198 |
| 2025-03-20 | 5.95 | 6.4 | 5.9 | 6.13 | +4.07% | 382,893 | 236,547,737 |
| 2025-03-19 | 5.88 | 6.08 | 5.8 | 5.89 | +1.38% | 309,432 | 183,635,177 |
| 2025-03-18 | 5.42 | 5.85 | 5.41 | 5.81 | +7.39% | 315,219 | 179,385,557 |
| 2025-03-17 | 5.4 | 5.58 | 5.4 | 5.41 | 0% | 88,050 | 48,001,512 |
| 2025-03-14 | 5.42 | 5.45 | 5.33 | 5.41 | -0.18% | 83,799 | 45,072,211 |
| 2025-03-13 | 5.44 | 5.49 | 5.31 | 5.42 | -0.73% | 132,335 | 71,343,712 |
| 2025-03-12 | 5.44 | 5.57 | 5.43 | 5.46 | 0% | 122,783 | 67,237,372 |
| 2025-03-11 | 5.35 | 5.5 | 5.28 | 5.46 | +2.25% | 158,047 | 85,169,976 |
| 2025-03-10 | 5.19 | 5.41 | 5.17 | 5.34 | +3.29% | 170,276 | 90,689,165 |
| 2025-03-07 | 5.29 | 5.29 | 5.16 | 5.17 | -1.71% | 65,879 | 34,288,950 |
| 2025-03-06 | 5.23 | 5.35 | 5.19 | 5.26 | +0.77% | 109,073 | 57,515,591 |
| 2025-03-05 | 5.2 | 5.23 | 5.13 | 5.22 | +0.77% | 84,004 | 43,524,598 |
| 2025-03-04 | 5.05 | 5.21 | 5.01 | 5.18 | +2.57% | 86,964 | 44,611,697 |
| 2025-03-03 | 5.03 | 5.15 | 5.03 | 5.05 | +0.2% | 79,900 | 40,580,089 |
| 2025-02-28 | 5.13 | 5.2 | 5.03 | 5.04 | -1.56% | 122,113 | 62,187,185 |
| 2025-02-27 | 5.38 | 5.45 | 5.1 | 5.12 | -4.83% | 189,935 | 99,355,859 |
| 2025-02-26 | 5.02 | 5.4 | 5 | 5.38 | +7.17% | 278,783 | 146,071,831 |
| 2025-02-25 | 5.01 | 5.12 | 5 | 5.02 | -0.59% | 91,599 | 46,296,426 |
| 2025-02-24 | 5.1 | 5.12 | 5.03 | 5.05 | -0.98% | 64,455 | 32,594,946 |
| 2025-02-21 | 5.17 | 5.18 | 5 | 5.1 | -0.97% | 149,312 | 75,287,054 |
| 2025-02-20 | 5.08 | 5.19 | 5.08 | 5.15 | +1.18% | 79,477 | 40,945,268 |
| 2025-02-19 | 5.02 | 5.11 | 4.97 | 5.09 | +0.79% | 85,863 | 43,329,299 |
| 2025-02-18 | 5.15 | 5.26 | 5.04 | 5.05 | -2.32% | 119,626 | 61,370,910 |
| 2025-02-17 | 5.19 | 5.24 | 5.11 | 5.17 | +0.19% | 73,447 | 37,841,382 |
| 2025-02-14 | 5.2 | 5.25 | 5.12 | 5.16 | -0.77% | 89,909 | 46,602,312 |
| 2025-02-13 | 5.23 | 5.25 | 5.16 | 5.2 | -0.57% | 67,296 | 34,997,912 |
| 2025-02-12 | 5.25 | 5.31 | 5.2 | 5.23 | -0.38% | 96,828 | 50,805,984 |
| 2025-02-11 | 5.35 | 5.42 | 5.22 | 5.25 | -1.87% | 142,115 | 75,759,585 |
| 2025-02-10 | 5.1 | 5.52 | 5.1 | 5.35 | +4.49% | 223,967 | 119,059,828 |
| 2025-02-07 | 5.13 | 5.25 | 5.09 | 5.12 | -0.19% | 101,712 | 52,459,776 |
| 2025-02-06 | 5.1 | 5.2 | 5.07 | 5.13 | +1.18% | 86,868 | 44,653,796 |
| 2025-02-05 | 5.06 | 5.15 | 5.02 | 5.07 | +0.8% | 48,869 | 24,857,260 |
| 2025-01-27 | 5.07 | 5.17 | 4.97 | 5.03 | -0.59% | 66,397 | 33,469,364 |
| 2025-01-24 | 5.06 | 5.09 | 4.9 | 5.06 | +0.6% | 99,414 | 49,679,616 |
| 2025-01-23 | 5.13 | 5.2 | 5.03 | 5.03 | -1.76% | 108,131 | 55,444,097 |
| 2025-01-22 | 5.27 | 5.29 | 5.07 | 5.12 | -3.03% | 98,393 | 50,464,451 |
| 2025-01-21 | 5.26 | 5.32 | 5.21 | 5.28 | +0.57% | 74,303 | 39,125,043 |
| 2025-01-20 | 5.4 | 5.53 | 5.23 | 5.25 | -1.32% | 149,386 | 80,215,678 |
| 2025-01-17 | 5.23 | 5.41 | 5.17 | 5.32 | +0.57% | 142,846 | 76,000,472 |
| 2025-01-16 | 5.27 | 5.31 | 5.2 | 5.29 | +0.38% | 123,005 | 64,574,681 |
| 2025-01-15 | 5.13 | 5.32 | 5.08 | 5.27 | +3.74% | 177,663 | 92,747,392 |
| 2025-01-14 | 4.96 | 5.11 | 4.9 | 5.08 | +2.83% | 101,017 | 50,682,902 |
| 2025-01-13 | 4.88 | 5 | 4.8 | 4.94 | -0.2% | 68,993 | 33,896,046 |
| 2025-01-10 | 5.05 | 5.1 | 4.94 | 4.95 | -2.17% | 72,104 | 36,084,669 |
| 2025-01-09 | 5.01 | 5.12 | 5.01 | 5.06 | +0.4% | 71,884 | 36,485,121 |
| 2025-01-08 | 5.16 | 5.18 | 4.93 | 5.04 | -1.18% | 91,521 | 46,242,006 |
| 2025-01-07 | 4.98 | 5.1 | 4.97 | 5.1 | +2.62% | 71,355 | 35,988,763 |
| 2025-01-06 | 5 | 5.05 | 4.86 | 4.97 | -1.58% | 82,417 | 40,967,007 |
| 2025-01-03 | 5.13 | 5.22 | 4.92 | 5.05 | -1.37% | 113,115 | 57,642,995 |
| 2025-01-02 | 5.11 | 5.29 | 5.06 | 5.12 | -0.78% | 152,849 | 78,688,153 |
| 2024-12-31 | 4.97 | 5.21 | 4.93 | 5.16 | +4.24% | 228,867 | 115,839,932 |
| 2024-12-30 | 4.98 | 5.02 | 4.87 | 4.95 | -0.8% | 91,537 | 45,245,423 |
| 2024-12-27 | 4.97 | 5.15 | 4.94 | 4.99 | +0.6% | 124,211 | 62,685,599 |
| 2024-12-26 | 4.9 | 5 | 4.86 | 4.96 | +1.64% | 120,660 | 59,518,304 |
| 2024-12-25 | 5.01 | 5.08 | 4.73 | 4.88 | +1.67% | 243,961 | 120,269,112 |
| 2024-12-24 | 4.68 | 4.82 | 4.65 | 4.8 | +1.91% | 78,027 | 37,100,554 |
| 2024-12-23 | 4.98 | 4.98 | 4.69 | 4.71 | -5.61% | 140,411 | 67,500,416 |
| 2024-12-20 | 4.98 | 5.04 | 4.92 | 4.99 | -0.2% | 99,816 | 49,795,325 |
| 2024-12-19 | 5.15 | 5.18 | 4.9 | 5 | -2.91% | 135,081 | 67,629,570 |
| 2024-12-18 | 5.09 | 5.19 | 4.98 | 5.15 | +1.78% | 103,253 | 52,619,918 |
| 2024-12-17 | 5.13 | 5.2 | 4.93 | 5.06 | -1.36% | 181,804 | 91,512,736 |
| 2024-12-16 | 5.4 | 5.43 | 5.02 | 5.13 | -5.7% | 252,304 | 129,892,595 |
| 2024-12-13 | 5.48 | 5.6 | 5.35 | 5.44 | 0% | 180,476 | 98,651,420 |
| 2024-12-12 | 5.36 | 5.5 | 5.33 | 5.44 | +1.49% | 197,877 | 107,155,681 |
| 2024-12-11 | 5.42 | 5.44 | 5.32 | 5.36 | -0.56% | 145,506 | 78,233,150 |
| 2024-12-10 | 5.56 | 5.61 | 5.36 | 5.39 | -1.64% | 239,141 | 130,147,951 |
| 2024-12-09 | 5.54 | 5.55 | 5.35 | 5.48 | -1.08% | 183,464 | 100,314,557 |
| 2024-12-06 | 5.62 | 5.65 | 5.44 | 5.54 | -1.95% | 177,791 | 98,324,354 |
| 2024-12-05 | 5.57 | 5.74 | 5.42 | 5.65 | +0.71% | 227,746 | 126,382,039 |
| 2024-12-04 | 5.5 | 5.8 | 5.42 | 5.61 | +2% | 225,861 | 126,805,273 |
| 2024-12-03 | 5.5 | 5.56 | 5.38 | 5.5 | +0.36% | 197,410 | 108,394,760 |
| 2024-12-02 | 5.44 | 5.53 | 5.36 | 5.48 | +2.24% | 137,576 | 75,295,087 |
| 2024-11-29 | 5.32 | 5.49 | 5.26 | 5.36 | +0.75% | 152,388 | 81,866,072 |
| 2024-11-28 | 5.22 | 5.67 | 5.18 | 5.32 | +2.9% | 255,781 | 139,144,462 |
| 2024-11-27 | 5.32 | 5.33 | 5.05 | 5.17 | -3.9% | 209,097 | 108,505,020 |
| 2024-11-26 | 5.42 | 5.47 | 5.25 | 5.38 | +0.37% | 188,492 | 101,296,064 |
| 2024-11-25 | 5.06 | 5.4 | 4.96 | 5.36 | +6.35% | 282,749 | 148,158,593 |
| 2024-11-22 | 5.06 | 5.2 | 5 | 5.04 | -0.2% | 174,370 | 89,161,252 |
| 2024-11-21 | 4.97 | 5.11 | 4.83 | 5.05 | +2.85% | 190,173 | 95,098,529 |
| 2024-11-20 | 4.56 | 4.94 | 4.52 | 4.91 | +7.91% | 264,242 | 125,931,152 |
| 2024-11-19 | 4.6 | 4.63 | 4.38 | 4.55 | +0.22% | 181,656 | 81,417,622 |
| 2024-11-18 | 4.87 | 4.98 | 4.48 | 4.54 | -6.97% | 273,615 | 127,245,116 |
| 2024-11-15 | 5.24 | 5.33 | 4.82 | 4.88 | -7.05% | 327,115 | 164,530,268 |
| 2024-11-14 | 5.23 | 5.35 | 5.2 | 5.25 | -0.38% | 139,026 | 73,371,295 |
| 2024-11-13 | 5.33 | 5.39 | 5.07 | 5.27 | -2.04% | 218,478 | 113,858,699 |
| 2024-11-12 | 5.45 | 5.58 | 5.36 | 5.38 | -1.28% | 204,554 | 111,780,535 |
| 2024-11-11 | 5.46 | 5.53 | 5.32 | 5.45 | -0.55% | 188,576 | 102,055,769 |
| 2024-11-08 | 5.39 | 5.63 | 5.32 | 5.48 | +2.05% | 239,327 | 130,421,311 |
| 2024-11-07 | 5.12 | 5.46 | 5.12 | 5.37 | +3.87% | 258,181 | 137,936,097 |
| 2024-11-06 | 4.91 | 5.25 | 4.9 | 5.17 | +4.66% | 329,539 | 168,983,481 |
| 2024-11-05 | 4.9 | 5.02 | 4.78 | 4.94 | +1.23% | 205,097 | 100,893,767 |
| 2024-11-04 | 4.85 | 4.9 | 4.6 | 4.88 | +2.74% | 203,813 | 96,574,791 |
| 2024-11-01 | 4.95 | 5.02 | 4.73 | 4.75 | -3.85% | 315,492 | 152,894,675 |
| 2024-10-31 | 4.5 | 4.95 | 4.47 | 4.94 | +9.78% | 527,639 | 255,632,815 |
| 2024-10-30 | 4.3 | 4.55 | 4.25 | 4.5 | +3.45% | 259,228 | 114,594,742 |
| 2024-10-29 | 4.48 | 4.6 | 4.31 | 4.35 | -1.81% | 325,943 | 145,494,394 |
| 2024-10-28 | 4.2 | 4.45 | 4.17 | 4.43 | +4.24% | 325,772 | 140,511,636 |
| 2024-10-25 | 4.02 | 4.26 | 3.95 | 4.25 | +7.32% | 372,362 | 154,167,203 |
| 2024-10-24 | 3.88 | 4.07 | 3.82 | 3.96 | +1.54% | 290,067 | 114,827,669 |
| 2024-10-23 | 3.8 | 4.02 | 3.72 | 3.9 | +1.04% | 379,227 | 146,644,316 |
| 2024-10-22 | 4.06 | 4.13 | 3.78 | 3.86 | -3.02% | 434,871 | 169,215,922 |
| 2024-10-21 | 4.08 | 4.39 | 3.85 | 3.98 | -1.97% | 597,424 | 247,072,483 |
| 2024-10-18 | 3.95 | 4.06 | 3.84 | 4.06 | +10.03% | 523,478 | 209,490,729 |
| 2024-10-17 | 3.37 | 3.69 | 3.32 | 3.69 | +10.15% | 191,917 | 66,549,580 |
| 2024-10-16 | 3.37 | 3.4 | 3.31 | 3.35 | -0.59% | 116,169 | 38,898,891 |
| 2024-10-15 | 3.4 | 3.43 | 3.36 | 3.37 | -1.17% | 67,067 | 22,752,560 |
| 2024-10-14 | 3.44 | 3.46 | 3.38 | 3.41 | +0.59% | 81,735 | 27,892,511 |
| 2024-10-11 | 3.61 | 3.61 | 3.38 | 3.39 | -6.09% | 101,585 | 35,266,250 |
| 2024-10-10 | 3.56 | 3.68 | 3.45 | 3.61 | +3.44% | 138,510 | 49,549,108 |
| 2024-10-09 | 3.81 | 3.81 | 3.47 | 3.49 | -9.59% | 186,844 | 67,116,015 |
| 2024-10-08 | 4.16 | 4.16 | 3.7 | 3.86 | +2.12% | 271,429 | 105,871,000 |
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：