股票概览
5.37
+0.94%
+0.05
5.33
开盘价
5.42
最高价
5.29
最低价
1,205,007
成交量
数据更新至: 2025-03-25
技术指标
5.30
MA5 (5日均线)
5.29
MA10 (10日均线)
5.07
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 | 5.33 | 5.42 | 5.29 | 5.37 | +0.94% | 1,205,007 | 646,266,669 |
| 2025-03-24 | 5.28 | 5.4 | 5.11 | 5.32 | +0.38% | 1,705,883 | 901,143,767 |
| 2025-03-21 | 5.18 | 5.33 | 5.13 | 5.3 | +1.34% | 1,682,251 | 878,112,257 |
| 2025-03-20 | 5.28 | 5.34 | 5.21 | 5.23 | -1.32% | 1,439,129 | 758,210,611 |
| 2025-03-19 | 5.5 | 5.5 | 5.27 | 5.3 | -5.19% | 2,623,343 | 1,405,746,870 |
| 2025-03-18 | 5.46 | 5.68 | 5.4 | 5.59 | +2.76% | 3,644,997 | 2,014,913,382 |
| 2025-03-17 | 5.42 | 5.53 | 5.35 | 5.44 | +0.74% | 4,519,096 | 2,456,542,462 |
| 2025-03-14 | 4.91 | 5.4 | 4.87 | 5.4 | +9.98% | 3,632,814 | 1,925,855,737 |
| 2025-03-13 | 5 | 5.03 | 4.86 | 4.91 | -1.6% | 888,863 | 438,152,224 |
| 2025-03-12 | 5.05 | 5.06 | 4.96 | 4.99 | -1.19% | 1,042,770 | 521,245,847 |
| 2025-03-11 | 4.9 | 5.12 | 4.86 | 5.05 | +3.06% | 1,726,250 | 866,684,245 |
| 2025-03-10 | 4.9 | 4.94 | 4.83 | 4.9 | -0.2% | 864,669 | 421,652,754 |
| 2025-03-07 | 4.84 | 4.99 | 4.81 | 4.91 | +0.82% | 1,372,731 | 676,286,910 |
| 2025-03-06 | 4.77 | 4.89 | 4.75 | 4.87 | +2.1% | 980,770 | 476,005,420 |
| 2025-03-05 | 4.73 | 4.78 | 4.68 | 4.77 | +0.85% | 753,306 | 357,124,655 |
| 2025-03-04 | 4.62 | 4.74 | 4.59 | 4.73 | +1.28% | 684,599 | 320,965,308 |
| 2025-03-03 | 4.73 | 4.78 | 4.63 | 4.67 | -1.27% | 805,772 | 378,932,027 |
| 2025-02-28 | 4.89 | 4.89 | 4.71 | 4.73 | -4.25% | 1,231,445 | 590,936,062 |
| 2025-02-27 | 5.05 | 5.07 | 4.89 | 4.94 | -1.98% | 1,388,010 | 686,816,807 |
| 2025-02-26 | 5 | 5.07 | 4.95 | 5.04 | +0.8% | 1,439,999 | 719,757,801 |
| 2025-02-25 | 4.98 | 5.08 | 4.92 | 5 | -1.19% | 1,397,159 | 698,444,638 |
| 2025-02-24 | 5.17 | 5.17 | 5.02 | 5.06 | -2.5% | 1,827,300 | 926,929,626 |
| 2025-02-21 | 5.08 | 5.2 | 5.01 | 5.19 | +1.76% | 2,355,094 | 1,205,714,431 |
| 2025-02-20 | 5.02 | 5.22 | 5 | 5.1 | +1.8% | 2,100,915 | 1,075,856,930 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.01 | +1.01% | 1,699,493 | 846,849,134 |
| 2025-02-18 | 5.08 | 5.12 | 4.93 | 4.96 | -3.31% | 1,639,947 | 824,227,671 |
| 2025-02-17 | 4.95 | 5.2 | 4.95 | 5.13 | +5.12% | 2,774,228 | 1,420,912,158 |
| 2025-02-14 | 5.09 | 5.15 | 4.84 | 4.88 | -8.1% | 3,615,352 | 1,787,175,632 |
| 2025-02-13 | 5.55 | 5.56 | 5.31 | 5.31 | -4.5% | 2,528,439 | 1,358,897,744 |
| 2025-02-12 | 5.37 | 5.64 | 5.34 | 5.56 | +2.77% | 2,775,720 | 1,536,829,919 |
| 2025-02-11 | 5.5 | 5.51 | 5.32 | 5.41 | -2.17% | 2,289,365 | 1,236,159,423 |
| 2025-02-10 | 5.26 | 5.54 | 5.22 | 5.53 | +5.33% | 3,498,599 | 1,881,449,756 |
| 2025-02-07 | 5.25 | 5.41 | 5.17 | 5.25 | -0.38% | 3,286,335 | 1,739,541,992 |
| 2025-02-06 | 5.09 | 5.27 | 5.06 | 5.27 | +3.54% | 2,971,021 | 1,542,492,332 |
| 2025-02-05 | 5.19 | 5.19 | 4.94 | 5.09 | 0% | 2,373,960 | 1,204,623,050 |
| 2025-01-27 | 5.27 | 5.34 | 5.05 | 5.09 | -4.32% | 2,720,195 | 1,399,842,882 |
| 2025-01-24 | 5.35 | 5.5 | 5.15 | 5.32 | -2.56% | 4,335,415 | 2,302,634,968 |
| 2025-01-23 | 5.93 | 5.99 | 5.41 | 5.46 | -7.93% | 6,295,754 | 3,606,942,445 |
| 2025-01-22 | 5.53 | 6.16 | 5.43 | 5.93 | +5.33% | 6,223,944 | 3,677,492,606 |
| 2025-01-21 | 5.59 | 5.83 | 5.48 | 5.63 | +3.3% | 5,593,256 | 3,144,455,515 |
| 2025-01-20 | 5.6 | 5.81 | 5.37 | 5.45 | -2.68% | 6,189,087 | 3,445,079,831 |
| 2025-01-17 | 5.42 | 5.93 | 5.33 | 5.6 | +3.51% | 8,722,161 | 4,864,134,180 |
| 2025-01-16 | 4.91 | 5.41 | 4.85 | 5.41 | +9.96% | 8,043,053 | 4,287,413,420 |
| 2025-01-15 | 5.07 | 5.15 | 4.81 | 4.92 | -7.34% | 5,429,792 | 2,696,824,303 |
| 2025-01-14 | 4.75 | 5.31 | 4.63 | 5.31 | +9.94% | 7,833,152 | 4,008,751,289 |
| 2025-01-13 | 4.9 | 5.29 | 4.72 | 4.83 | -7.82% | 6,337,380 | 3,138,126,324 |
| 2025-01-10 | 5.24 | 5.24 | 4.93 | 5.24 | +10.08% | 7,485,941 | 3,902,938,313 |
| 2025-01-09 | 4.76 | 4.76 | 4.75 | 4.76 | +9.93% | 1,391,103 | 662,164,535 |
| 2025-01-08 | 4.3 | 4.43 | 4.12 | 4.33 | -2.48% | 2,817,927 | 1,200,988,110 |
| 2025-01-07 | 4.04 | 4.44 | 4.01 | 4.44 | +9.9% | 2,984,714 | 1,279,374,759 |
| 2025-01-06 | 3.98 | 4.11 | 3.93 | 4.04 | +1.51% | 1,546,467 | 624,950,428 |
| 2025-01-03 | 4.24 | 4.26 | 3.97 | 3.98 | -5.46% | 1,666,939 | 677,574,715 |
| 2025-01-02 | 4.38 | 4.44 | 4.16 | 4.21 | -4.1% | 1,801,408 | 773,703,423 |
| 2024-12-31 | 4.81 | 4.85 | 4.38 | 4.39 | -8.92% | 2,566,823 | 1,165,844,534 |
| 2024-12-30 | 4.81 | 4.98 | 4.65 | 4.82 | -1.43% | 2,732,959 | 1,317,578,945 |
| 2024-12-27 | 4.97 | 5.06 | 4.81 | 4.89 | +1.88% | 5,085,447 | 2,504,914,559 |
| 2024-12-26 | 4.32 | 4.8 | 4.31 | 4.8 | +10.09% | 2,706,042 | 1,266,469,337 |
| 2024-12-25 | 4.28 | 4.47 | 4.11 | 4.36 | +2.11% | 1,665,797 | 716,366,943 |
| 2024-12-24 | 4.24 | 4.34 | 4.19 | 4.27 | +1.18% | 958,575 | 408,338,727 |
| 2024-12-23 | 4.5 | 4.52 | 4.22 | 4.22 | -6.01% | 1,329,959 | 576,213,233 |
| 2024-12-20 | 4.47 | 4.6 | 4.41 | 4.49 | -0.66% | 1,794,467 | 805,430,650 |
| 2024-12-19 | 4.27 | 4.59 | 4.19 | 4.52 | +5.12% | 2,444,185 | 1,080,501,334 |
| 2024-12-18 | 4.25 | 4.35 | 4.19 | 4.3 | +1.42% | 1,101,107 | 472,578,588 |
| 2024-12-17 | 4.27 | 4.42 | 4.19 | 4.24 | -0.7% | 1,552,025 | 666,879,337 |
| 2024-12-16 | 4.29 | 4.38 | 4.25 | 4.27 | -1.39% | 1,075,569 | 463,539,174 |
| 2024-12-13 | 4.47 | 4.51 | 4.32 | 4.33 | -4.2% | 1,704,658 | 748,876,094 |
| 2024-12-12 | 4.64 | 4.66 | 4.45 | 4.52 | -2.38% | 1,827,905 | 825,094,443 |
| 2024-12-11 | 4.58 | 4.77 | 4.55 | 4.63 | +3.35% | 2,734,884 | 1,266,629,313 |
| 2024-12-10 | 4.65 | 4.7 | 4.47 | 4.48 | 0% | 2,312,732 | 1,054,137,569 |
| 2024-12-09 | 4.45 | 4.59 | 4.41 | 4.48 | +0.45% | 1,623,299 | 729,318,639 |
| 2024-12-06 | 4.56 | 4.56 | 4.4 | 4.46 | -1.33% | 1,882,913 | 839,438,329 |
| 2024-12-05 | 4.4 | 4.6 | 4.36 | 4.52 | +3.2% | 2,855,520 | 1,284,067,639 |
| 2024-12-04 | 4.44 | 4.63 | 4.34 | 4.38 | -2.88% | 3,016,128 | 1,338,942,807 |
| 2024-12-03 | 4.74 | 4.89 | 4.46 | 4.51 | -5.25% | 4,972,579 | 2,287,389,311 |
| 2024-12-02 | 4.92 | 5.09 | 4.6 | 4.76 | +2.81% | 7,596,503 | 3,686,678,741 |
| 2024-11-29 | 4.08 | 4.63 | 4.03 | 4.63 | +9.98% | 5,290,743 | 2,334,837,221 |
| 2024-11-28 | 3.96 | 4.21 | 3.96 | 4.21 | +9.92% | 2,309,779 | 965,981,028 |
| 2024-11-27 | 3.73 | 3.85 | 3.63 | 3.83 | +2.41% | 1,484,354 | 557,697,134 |
| 2024-11-26 | 3.64 | 3.87 | 3.63 | 3.74 | +4.18% | 1,471,833 | 552,926,302 |
| 2024-11-25 | 3.59 | 3.65 | 3.49 | 3.59 | -0.28% | 826,838 | 293,074,057 |
| 2024-11-22 | 3.77 | 3.82 | 3.6 | 3.6 | -4.26% | 893,096 | 332,266,873 |
| 2024-11-21 | 3.77 | 3.77 | 3.7 | 3.76 | -0.27% | 644,145 | 240,909,608 |
| 2024-11-20 | 3.76 | 3.8 | 3.72 | 3.77 | +0.27% | 836,427 | 314,686,993 |
| 2024-11-19 | 3.68 | 3.76 | 3.65 | 3.76 | +2.45% | 815,406 | 302,266,643 |
| 2024-11-18 | 3.82 | 3.85 | 3.64 | 3.67 | -3.67% | 1,178,173 | 436,883,181 |
| 2024-11-15 | 3.92 | 3.99 | 3.8 | 3.81 | -3.54% | 1,071,727 | 418,140,097 |
| 2024-11-14 | 4.09 | 4.09 | 3.93 | 3.95 | -3.19% | 958,721 | 383,499,845 |
| 2024-11-13 | 4.1 | 4.12 | 4 | 4.08 | -1.21% | 987,808 | 401,090,183 |
| 2024-11-12 | 4.3 | 4.3 | 4.07 | 4.13 | -3.73% | 1,698,102 | 706,523,369 |
| 2024-11-11 | 4.15 | 4.3 | 4.12 | 4.29 | +3.37% | 1,855,405 | 782,221,350 |
| 2024-11-08 | 4.2 | 4.37 | 4.12 | 4.15 | -0.48% | 1,887,712 | 798,723,190 |
| 2024-11-07 | 4.09 | 4.19 | 3.99 | 4.17 | +2.71% | 1,685,812 | 689,191,402 |
| 2024-11-06 | 4.13 | 4.17 | 4.03 | 4.06 | -0.98% | 1,457,050 | 597,944,696 |
| 2024-11-05 | 3.97 | 4.1 | 3.94 | 4.1 | +4.06% | 1,568,274 | 634,701,137 |
| 2024-11-04 | 3.83 | 3.99 | 3.8 | 3.94 | +1.81% | 1,152,002 | 451,881,960 |
| 2024-11-01 | 4.13 | 4.27 | 3.85 | 3.87 | -6.97% | 2,449,916 | 984,767,603 |
| 2024-10-31 | 4.08 | 4.25 | 3.96 | 4.16 | +1.71% | 2,419,112 | 996,984,634 |
| 2024-10-30 | 4.14 | 4.24 | 3.98 | 4.09 | -1.21% | 2,261,762 | 927,372,865 |
| 2024-10-29 | 4.04 | 4.24 | 4 | 4.14 | +3.5% | 2,551,860 | 1,056,287,138 |
| 2024-10-28 | 3.92 | 4 | 3.91 | 4 | +0.76% | 1,484,326 | 587,606,776 |
| 2024-10-25 | 4 | 4.08 | 3.95 | 3.97 | -0.75% | 1,705,811 | 683,109,263 |
| 2024-10-24 | 4.04 | 4.12 | 3.97 | 4 | -2.91% | 1,719,548 | 690,971,045 |
| 2024-10-23 | 4.05 | 4.27 | 4.02 | 4.12 | +1.73% | 2,196,946 | 911,621,227 |
| 2024-10-22 | 4.4 | 4.42 | 4.03 | 4.05 | -5.37% | 2,925,497 | 1,213,464,706 |
| 2024-10-21 | 4.01 | 4.28 | 3.94 | 4.28 | +9.74% | 3,349,509 | 1,378,858,758 |
| 2024-10-18 | 3.59 | 3.97 | 3.55 | 3.9 | +7.14% | 3,353,547 | 1,265,178,732 |
| 2024-10-17 | 3.39 | 3.74 | 3.39 | 3.64 | +7.06% | 3,302,242 | 1,202,659,635 |
| 2024-10-16 | 3.37 | 3.46 | 3.33 | 3.4 | -1.16% | 1,193,621 | 404,436,068 |
| 2024-10-15 | 3.56 | 3.64 | 3.43 | 3.44 | -1.99% | 2,346,209 | 826,272,274 |
| 2024-10-14 | 3.21 | 3.51 | 3.18 | 3.51 | +10.03% | 2,214,858 | 753,000,507 |
| 2024-10-11 | 3.4 | 3.42 | 3.13 | 3.19 | -7.54% | 1,625,015 | 530,430,242 |
| 2024-10-10 | 3.46 | 3.6 | 3.37 | 3.45 | -0.86% | 1,715,688 | 598,848,830 |
| 2024-10-09 | 3.63 | 3.76 | 3.44 | 3.48 | -4.92% | 2,612,002 | 947,624,520 |
| 2024-10-08 | 3.66 | 3.66 | 3.4 | 3.66 | +9.91% | 2,606,824 | 937,794,829 |
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：