股票概览
5.08
-1.17%
-0.06
5.13
开盘价
5.14
最高价
5.04
最低价
221,684
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.35
MA10 (10日均线)
5.38
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 | 5.13 | 5.14 | 5.04 | 5.08 | -1.17% | 221,684 | 112,637,012 |
| 2025-03-24 | 5.21 | 5.22 | 5.03 | 5.14 | -1.34% | 487,295 | 248,948,595 |
| 2025-03-21 | 5.31 | 5.33 | 5.19 | 5.21 | -2.07% | 466,420 | 244,604,228 |
| 2025-03-20 | 5.37 | 5.4 | 5.31 | 5.32 | -0.93% | 378,232 | 202,320,462 |
| 2025-03-19 | 5.44 | 5.44 | 5.34 | 5.37 | -1.47% | 383,433 | 205,944,058 |
| 2025-03-18 | 5.5 | 5.52 | 5.41 | 5.45 | -0.55% | 407,848 | 222,767,073 |
| 2025-03-17 | 5.52 | 5.55 | 5.45 | 5.48 | -0.18% | 475,519 | 261,761,420 |
| 2025-03-14 | 5.37 | 5.52 | 5.34 | 5.49 | +1.86% | 531,690 | 289,899,471 |
| 2025-03-13 | 5.52 | 5.52 | 5.32 | 5.39 | -2.53% | 598,940 | 323,216,732 |
| 2025-03-12 | 5.51 | 5.6 | 5.46 | 5.53 | +0.91% | 698,573 | 388,052,560 |
| 2025-03-11 | 5.32 | 5.48 | 5.3 | 5.48 | +1.48% | 482,691 | 261,085,565 |
| 2025-03-10 | 5.47 | 5.49 | 5.32 | 5.4 | -1.28% | 550,972 | 296,375,889 |
| 2025-03-07 | 5.54 | 5.61 | 5.41 | 5.47 | -1.62% | 844,764 | 466,338,989 |
| 2025-03-06 | 5.32 | 5.62 | 5.3 | 5.56 | +4.91% | 1,025,423 | 562,732,015 |
| 2025-03-05 | 5.31 | 5.32 | 5.19 | 5.3 | 0% | 500,579 | 263,326,968 |
| 2025-03-04 | 5.18 | 5.31 | 5.16 | 5.3 | +1.34% | 467,150 | 246,256,670 |
| 2025-03-03 | 5.22 | 5.35 | 5.18 | 5.23 | +0.58% | 653,683 | 344,227,443 |
| 2025-02-28 | 5.48 | 5.49 | 5.18 | 5.2 | -5.63% | 831,429 | 441,919,733 |
| 2025-02-27 | 5.63 | 5.72 | 5.41 | 5.51 | -2.3% | 1,035,014 | 573,434,542 |
| 2025-02-26 | 5.65 | 5.71 | 5.59 | 5.64 | +0.18% | 726,510 | 411,037,170 |
| 2025-02-25 | 5.65 | 5.74 | 5.58 | 5.63 | -2.09% | 719,585 | 406,787,661 |
| 2025-02-24 | 5.79 | 5.81 | 5.67 | 5.75 | -1.54% | 835,210 | 479,129,975 |
| 2025-02-21 | 5.86 | 5.86 | 5.65 | 5.84 | +0.86% | 1,082,624 | 625,973,782 |
| 2025-02-20 | 5.78 | 5.9 | 5.73 | 5.79 | +1.05% | 952,962 | 552,670,194 |
| 2025-02-19 | 5.61 | 5.74 | 5.54 | 5.73 | +2.69% | 867,175 | 491,200,690 |
| 2025-02-18 | 5.93 | 5.94 | 5.56 | 5.58 | -6.53% | 1,467,181 | 841,633,296 |
| 2025-02-17 | 5.96 | 6.05 | 5.89 | 5.97 | +0.84% | 1,424,079 | 847,987,856 |
| 2025-02-14 | 6.1 | 6.1 | 5.75 | 5.92 | -2.95% | 1,570,407 | 925,076,399 |
| 2025-02-13 | 5.96 | 6.18 | 5.83 | 6.1 | +3.21% | 2,325,071 | 1,399,173,081 |
| 2025-02-12 | 5.82 | 5.94 | 5.73 | 5.91 | -0.67% | 1,718,202 | 1,008,849,368 |
| 2025-02-11 | 5.74 | 6.25 | 5.65 | 5.95 | +3.66% | 2,738,792 | 1,610,939,380 |
| 2025-02-10 | 5.65 | 5.75 | 5.63 | 5.74 | +1.77% | 1,464,351 | 835,159,492 |
| 2025-02-07 | 5.51 | 5.82 | 5.47 | 5.64 | +2.17% | 2,126,200 | 1,202,021,833 |
| 2025-02-06 | 5.3 | 5.53 | 5.24 | 5.52 | +3.37% | 1,712,789 | 927,039,828 |
| 2025-02-05 | 5.19 | 5.39 | 5.16 | 5.34 | +4.5% | 1,690,613 | 896,676,866 |
| 2025-01-27 | 5.32 | 5.38 | 5.11 | 5.11 | -3.4% | 1,240,021 | 648,236,872 |
| 2025-01-24 | 5.15 | 5.33 | 5.09 | 5.29 | +1.93% | 1,677,533 | 876,187,844 |
| 2025-01-23 | 5.22 | 5.41 | 5.13 | 5.19 | +0.58% | 1,894,484 | 994,730,917 |
| 2025-01-22 | 5.3 | 5.38 | 5.16 | 5.16 | -4.97% | 1,939,443 | 1,018,181,590 |
| 2025-01-21 | 5.7 | 5.7 | 5.43 | 5.43 | -9.95% | 3,358,105 | 1,839,810,767 |
| 2025-01-20 | 6.37 | 6.58 | 6.03 | 6.03 | -10% | 3,571,983 | 2,185,257,931 |
| 2025-01-17 | 6.35 | 6.97 | 6.09 | 6.7 | +5.68% | 5,644,877 | 3,762,451,865 |
| 2025-01-16 | 6.34 | 6.34 | 6.11 | 6.34 | +10.07% | 2,058,383 | 1,303,145,104 |
| 2025-01-15 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 116,835 | 67,296,960 |
| 2025-01-14 | 5.19 | 5.24 | 5.19 | 5.24 | +10.08% | 313,625 | 163,873,250 |
| 2025-01-13 | 4.71 | 4.78 | 4.58 | 4.76 | -0.83% | 500,367 | 235,558,451 |
| 2025-01-10 | 5 | 5.09 | 4.79 | 4.8 | -4.76% | 756,948 | 375,270,776 |
| 2025-01-09 | 4.9 | 5.08 | 4.88 | 5.04 | +1.61% | 770,447 | 386,677,459 |
| 2025-01-08 | 4.86 | 4.99 | 4.78 | 4.96 | +1.64% | 755,894 | 370,093,489 |
| 2025-01-07 | 4.8 | 4.9 | 4.77 | 4.88 | +2.09% | 553,605 | 268,010,889 |
| 2025-01-06 | 4.77 | 4.85 | 4.61 | 4.78 | -0.83% | 524,697 | 250,437,163 |
| 2025-01-03 | 5.21 | 5.24 | 4.8 | 4.82 | -7.13% | 760,616 | 377,189,801 |
| 2025-01-02 | 5.17 | 5.34 | 5.12 | 5.19 | -0.19% | 664,763 | 348,150,333 |
| 2024-12-31 | 5.5 | 5.54 | 5.19 | 5.2 | -4.94% | 745,748 | 396,654,594 |
| 2024-12-30 | 5.67 | 5.67 | 5.42 | 5.47 | -4.04% | 769,844 | 423,446,305 |
| 2024-12-27 | 5.65 | 5.83 | 5.55 | 5.7 | +1.06% | 847,569 | 485,583,061 |
| 2024-12-26 | 5.69 | 5.8 | 5.6 | 5.64 | -0.35% | 796,327 | 453,580,839 |
| 2024-12-25 | 5.82 | 5.83 | 5.44 | 5.66 | -2.08% | 800,584 | 449,974,562 |
| 2024-12-24 | 5.84 | 5.89 | 5.59 | 5.78 | -0.86% | 1,011,891 | 577,132,679 |
| 2024-12-23 | 6.25 | 6.29 | 5.82 | 5.83 | -7.02% | 1,426,337 | 855,533,088 |
| 2024-12-20 | 6.33 | 6.47 | 6.25 | 6.27 | -0.63% | 1,496,084 | 949,237,060 |
| 2024-12-19 | 6.48 | 6.78 | 6.2 | 6.31 | -7.48% | 2,067,843 | 1,322,955,632 |
| 2024-12-18 | 7.25 | 7.48 | 6.82 | 6.82 | -10.03% | 2,585,768 | 1,830,404,473 |
| 2024-12-17 | 8.3 | 8.3 | 7.41 | 7.58 | -7.9% | 3,822,347 | 2,931,349,843 |
| 2024-12-16 | 8.23 | 8.23 | 8 | 8.23 | +10.03% | 1,511,246 | 1,242,465,891 |
| 2024-12-13 | 6.62 | 7.48 | 6.58 | 7.48 | +10% | 2,716,068 | 1,985,367,327 |
| 2024-12-12 | 6.71 | 7 | 6.51 | 6.8 | +1.64% | 1,815,367 | 1,218,670,677 |
| 2024-12-11 | 6.18 | 6.83 | 6.12 | 6.69 | +6.87% | 1,955,092 | 1,275,320,071 |
| 2024-12-10 | 6.25 | 6.56 | 6.06 | 6.26 | +2.79% | 1,616,551 | 1,012,517,712 |
| 2024-12-09 | 6.06 | 6.35 | 6.01 | 6.09 | -0.98% | 1,542,918 | 949,403,123 |
| 2024-12-06 | 5.9 | 6.42 | 5.82 | 6.15 | +5.31% | 2,279,883 | 1,420,443,394 |
| 2024-12-05 | 5.55 | 5.94 | 5.48 | 5.84 | +4.85% | 1,154,394 | 664,970,627 |
| 2024-12-04 | 5.72 | 5.73 | 5.43 | 5.57 | -3.63% | 891,483 | 496,208,256 |
| 2024-12-03 | 5.9 | 5.9 | 5.64 | 5.78 | -3.83% | 1,217,158 | 701,519,573 |
| 2024-12-02 | 5.58 | 6.1 | 5.5 | 6.01 | +6.94% | 1,755,068 | 1,026,532,195 |
| 2024-11-29 | 5.4 | 5.75 | 5.37 | 5.62 | +2.74% | 1,585,496 | 884,254,504 |
| 2024-11-28 | 5.64 | 5.97 | 5.41 | 5.47 | -3.7% | 2,037,210 | 1,158,031,117 |
| 2024-11-27 | 5.07 | 5.68 | 4.96 | 5.68 | +10.08% | 1,635,468 | 885,517,775 |
| 2024-11-26 | 5.06 | 5.38 | 5.02 | 5.16 | +0.78% | 1,034,928 | 540,077,578 |
| 2024-11-25 | 5.16 | 5.25 | 4.91 | 5.12 | -0.39% | 812,296 | 408,692,937 |
| 2024-11-22 | 5.26 | 5.6 | 5.12 | 5.14 | -3.93% | 1,428,365 | 763,423,365 |
| 2024-11-21 | 4.98 | 5.48 | 4.97 | 5.35 | +6.57% | 1,356,636 | 708,301,006 |
| 2024-11-20 | 4.76 | 5.1 | 4.74 | 5.02 | +5.24% | 705,096 | 350,612,506 |
| 2024-11-19 | 4.69 | 4.78 | 4.58 | 4.77 | +2.58% | 358,914 | 168,265,286 |
| 2024-11-18 | 4.9 | 4.95 | 4.57 | 4.65 | -4.12% | 531,451 | 248,769,745 |
| 2024-11-15 | 4.83 | 5.06 | 4.8 | 4.85 | +0.21% | 593,347 | 294,728,065 |
| 2024-11-14 | 5.01 | 5.11 | 4.81 | 4.84 | -4.35% | 478,687 | 236,717,270 |
| 2024-11-13 | 4.88 | 5.25 | 4.88 | 5.06 | +2.85% | 693,871 | 350,422,610 |
| 2024-11-12 | 5.08 | 5.1 | 4.87 | 4.92 | -2.77% | 451,557 | 224,351,602 |
| 2024-11-11 | 4.8 | 5.09 | 4.78 | 5.06 | +4.33% | 564,630 | 280,807,773 |
| 2024-11-08 | 5.05 | 5.09 | 4.83 | 4.85 | -3% | 572,476 | 282,086,042 |
| 2024-11-07 | 4.82 | 5.05 | 4.78 | 5 | +3.95% | 720,845 | 355,149,751 |
| 2024-11-06 | 4.77 | 4.9 | 4.7 | 4.81 | +1.05% | 493,190 | 237,964,032 |
| 2024-11-05 | 4.62 | 4.78 | 4.59 | 4.76 | +3.03% | 482,790 | 227,023,798 |
| 2024-11-04 | 4.53 | 4.7 | 4.46 | 4.62 | +3.13% | 308,626 | 141,636,992 |
| 2024-11-01 | 4.73 | 4.75 | 4.45 | 4.48 | -4.88% | 433,166 | 197,569,158 |
| 2024-10-31 | 4.5 | 4.75 | 4.49 | 4.71 | +3.97% | 445,341 | 206,852,813 |
| 2024-10-30 | 4.55 | 4.62 | 4.47 | 4.53 | 0% | 266,653 | 120,919,414 |
| 2024-10-29 | 4.77 | 4.8 | 4.53 | 4.53 | -3.62% | 360,901 | 166,720,965 |
| 2024-10-28 | 4.56 | 4.71 | 4.55 | 4.7 | +3.07% | 339,647 | 158,203,345 |
| 2024-10-25 | 4.4 | 4.6 | 4.34 | 4.56 | +3.64% | 360,360 | 162,846,263 |
| 2024-10-24 | 4.43 | 4.46 | 4.34 | 4.4 | -1.12% | 218,705 | 95,984,171 |
| 2024-10-23 | 4.5 | 4.54 | 4.4 | 4.45 | -1.55% | 393,070 | 176,143,561 |
| 2024-10-22 | 4.43 | 4.63 | 4.4 | 4.52 | +2.96% | 540,866 | 243,780,997 |
| 2024-10-21 | 4.28 | 4.47 | 4.26 | 4.39 | +3.29% | 398,580 | 174,199,595 |
| 2024-10-18 | 4.17 | 4.35 | 4.09 | 4.25 | +2.16% | 392,479 | 166,128,735 |
| 2024-10-17 | 4.22 | 4.29 | 4.16 | 4.16 | -0.48% | 274,147 | 115,734,593 |
| 2024-10-16 | 4.09 | 4.25 | 4.06 | 4.18 | +0.72% | 276,949 | 115,415,715 |
| 2024-10-15 | 4.16 | 4.31 | 4.11 | 4.15 | -0.95% | 341,371 | 144,463,809 |
| 2024-10-14 | 4.15 | 4.22 | 4.03 | 4.19 | +1.7% | 325,376 | 134,536,252 |
| 2024-10-11 | 4.31 | 4.31 | 4.07 | 4.12 | -4.41% | 336,415 | 140,381,151 |
| 2024-10-10 | 4.39 | 4.53 | 4.26 | 4.31 | -1.82% | 455,534 | 199,518,891 |
| 2024-10-09 | 4.77 | 4.77 | 4.38 | 4.39 | -9.86% | 603,228 | 273,589,010 |
| 2024-10-08 | 4.93 | 4.93 | 4.57 | 4.87 | +8.71% | 776,777 | 372,533,264 |
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：