股票概览
5.3
+0.76%
+0.04
5.26
开盘价
5.3
最高价
5.21
最低价
52,199
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.33
MA10 (10日均线)
5.28
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 | 5.26 | 5.3 | 5.21 | 5.3 | +0.76% | 52,199 | 27,412,203 |
| 2025-03-24 | 5.4 | 5.41 | 5.18 | 5.26 | -2.59% | 139,327 | 73,588,103 |
| 2025-03-21 | 5.35 | 5.43 | 5.34 | 5.4 | +0.56% | 124,764 | 67,217,728 |
| 2025-03-20 | 5.34 | 5.39 | 5.33 | 5.37 | +0.19% | 85,496 | 45,844,605 |
| 2025-03-19 | 5.36 | 5.4 | 5.33 | 5.36 | -0.37% | 86,184 | 46,148,542 |
| 2025-03-18 | 5.43 | 5.43 | 5.34 | 5.38 | -0.37% | 103,325 | 55,361,926 |
| 2025-03-17 | 5.43 | 5.46 | 5.35 | 5.4 | +0.19% | 145,716 | 78,744,082 |
| 2025-03-14 | 5.19 | 5.39 | 5.17 | 5.39 | +3.65% | 241,936 | 129,050,658 |
| 2025-03-13 | 5.24 | 5.25 | 5.15 | 5.2 | -0.76% | 92,540 | 48,068,694 |
| 2025-03-12 | 5.24 | 5.31 | 5.21 | 5.24 | -0.19% | 87,640 | 46,006,718 |
| 2025-03-11 | 5.16 | 5.25 | 5.14 | 5.25 | +0.96% | 90,271 | 47,067,414 |
| 2025-03-10 | 5.19 | 5.22 | 5.16 | 5.2 | +0.19% | 57,001 | 29,581,159 |
| 2025-03-07 | 5.2 | 5.24 | 5.17 | 5.19 | -0.38% | 80,290 | 41,742,515 |
| 2025-03-06 | 5.18 | 5.23 | 5.15 | 5.21 | +0.58% | 81,887 | 42,581,033 |
| 2025-03-05 | 5.19 | 5.21 | 5.13 | 5.18 | -0.58% | 72,564 | 37,423,389 |
| 2025-03-04 | 5.18 | 5.21 | 5.15 | 5.21 | +0.19% | 70,417 | 36,501,251 |
| 2025-03-03 | 5.28 | 5.34 | 5.18 | 5.2 | -1.14% | 142,748 | 74,976,772 |
| 2025-02-28 | 5.3 | 5.37 | 5.23 | 5.26 | -1.13% | 154,545 | 82,123,280 |
| 2025-02-27 | 5.23 | 5.33 | 5.23 | 5.32 | +1.53% | 147,218 | 77,849,893 |
| 2025-02-26 | 5.18 | 5.24 | 5.16 | 5.24 | +1.35% | 81,996 | 42,741,335 |
| 2025-02-25 | 5.2 | 5.26 | 5.17 | 5.17 | -1.52% | 83,047 | 43,191,137 |
| 2025-02-24 | 5.2 | 5.3 | 5.19 | 5.25 | +0.77% | 103,911 | 54,562,298 |
| 2025-02-21 | 5.28 | 5.29 | 5.16 | 5.21 | -1.33% | 118,202 | 61,773,571 |
| 2025-02-20 | 5.28 | 5.33 | 5.27 | 5.28 | -0.56% | 70,728 | 37,486,650 |
| 2025-02-19 | 5.29 | 5.32 | 5.26 | 5.31 | +0.38% | 86,421 | 45,671,963 |
| 2025-02-18 | 5.44 | 5.45 | 5.28 | 5.29 | -2.76% | 108,773 | 58,169,690 |
| 2025-02-17 | 5.34 | 5.45 | 5.31 | 5.44 | +1.87% | 122,648 | 66,123,313 |
| 2025-02-14 | 5.37 | 5.4 | 5.32 | 5.34 | -1.29% | 115,116 | 61,647,289 |
| 2025-02-13 | 5.39 | 5.48 | 5.37 | 5.41 | +0.37% | 123,190 | 66,985,401 |
| 2025-02-12 | 5.37 | 5.4 | 5.31 | 5.39 | -0.19% | 101,270 | 54,193,249 |
| 2025-02-11 | 5.48 | 5.49 | 5.35 | 5.4 | -1.1% | 101,811 | 54,910,295 |
| 2025-02-10 | 5.34 | 5.46 | 5.32 | 5.46 | +2.06% | 109,256 | 58,979,917 |
| 2025-02-07 | 5.21 | 5.4 | 5.21 | 5.35 | +2.49% | 128,136 | 68,165,295 |
| 2025-02-06 | 5.15 | 5.22 | 5.12 | 5.22 | +1.56% | 98,703 | 51,131,478 |
| 2025-02-05 | 5.26 | 5.26 | 5.12 | 5.14 | -1.34% | 109,407 | 56,437,262 |
| 2025-01-27 | 5.26 | 5.36 | 5.21 | 5.21 | -0.57% | 62,159 | 32,833,691 |
| 2025-01-24 | 5.25 | 5.26 | 5.17 | 5.24 | -0.57% | 70,021 | 36,561,542 |
| 2025-01-23 | 5.34 | 5.42 | 5.27 | 5.27 | -0.38% | 58,920 | 31,473,780 |
| 2025-01-22 | 5.41 | 5.43 | 5.27 | 5.29 | -2.04% | 66,324 | 35,259,697 |
| 2025-01-21 | 5.51 | 5.55 | 5.37 | 5.4 | -2% | 77,566 | 42,113,941 |
| 2025-01-20 | 5.45 | 5.56 | 5.32 | 5.51 | +1.66% | 97,025 | 53,224,462 |
| 2025-01-17 | 5.48 | 5.53 | 5.38 | 5.42 | -0.37% | 91,058 | 49,445,571 |
| 2025-01-16 | 5.39 | 5.6 | 5.38 | 5.44 | +1.49% | 121,999 | 66,969,585 |
| 2025-01-15 | 5.28 | 5.41 | 5.2 | 5.36 | +1.32% | 110,282 | 58,796,486 |
| 2025-01-14 | 5.09 | 5.29 | 5.09 | 5.29 | +3.73% | 107,063 | 55,946,891 |
| 2025-01-13 | 5.06 | 5.12 | 4.91 | 5.1 | 0% | 86,236 | 43,330,639 |
| 2025-01-10 | 5.24 | 5.25 | 5.1 | 5.1 | -2.67% | 80,532 | 41,656,094 |
| 2025-01-09 | 5.22 | 5.31 | 5.19 | 5.24 | -0.19% | 74,741 | 39,300,969 |
| 2025-01-08 | 5.23 | 5.29 | 5.1 | 5.25 | -0.38% | 107,559 | 55,997,158 |
| 2025-01-07 | 5.08 | 5.27 | 5.06 | 5.27 | +3.33% | 124,926 | 64,264,784 |
| 2025-01-06 | 5.2 | 5.28 | 4.99 | 5.1 | -4.85% | 201,622 | 102,936,743 |
| 2025-01-03 | 5.79 | 5.87 | 5.31 | 5.36 | -7.59% | 245,839 | 135,115,841 |
| 2025-01-02 | 5.64 | 5.96 | 5.59 | 5.8 | +1.75% | 272,457 | 158,249,601 |
| 2024-12-31 | 5.61 | 6.05 | 5.6 | 5.7 | +1.97% | 278,225 | 161,946,502 |
| 2024-12-30 | 5.79 | 5.79 | 5.57 | 5.59 | -3.95% | 151,318 | 84,960,739 |
| 2024-12-27 | 5.67 | 5.85 | 5.62 | 5.82 | +2.65% | 151,117 | 87,327,920 |
| 2024-12-26 | 5.6 | 5.74 | 5.59 | 5.67 | +1.25% | 126,789 | 72,074,545 |
| 2024-12-25 | 5.8 | 5.81 | 5.49 | 5.6 | -3.78% | 178,268 | 99,817,884 |
| 2024-12-24 | 5.83 | 5.87 | 5.61 | 5.82 | +0.34% | 203,507 | 116,995,941 |
| 2024-12-23 | 6.4 | 6.42 | 5.76 | 5.8 | -9.38% | 348,403 | 209,441,728 |
| 2024-12-20 | 6.38 | 6.57 | 6.36 | 6.4 | 0% | 227,378 | 146,988,914 |
| 2024-12-19 | 6.71 | 6.82 | 6.33 | 6.4 | -5.33% | 355,811 | 229,847,421 |
| 2024-12-18 | 6.87 | 6.97 | 6.59 | 6.76 | -0.59% | 378,661 | 254,883,293 |
| 2024-12-17 | 7.2 | 7.2 | 6.71 | 6.8 | -7.1% | 598,883 | 414,486,004 |
| 2024-12-16 | 7.08 | 7.47 | 6.99 | 7.32 | +2.23% | 787,720 | 571,275,659 |
| 2024-12-13 | 7.15 | 7.95 | 6.9 | 7.16 | -1.51% | 1,109,479 | 806,104,072 |
| 2024-12-12 | 6.69 | 7.27 | 6.49 | 7.27 | +9.98% | 1,051,330 | 735,852,730 |
| 2024-12-11 | 6.11 | 6.61 | 6.09 | 6.61 | +9.98% | 439,020 | 285,273,005 |
| 2024-12-10 | 6.17 | 6.21 | 6 | 6.01 | +0.17% | 177,860 | 108,360,832 |
| 2024-12-09 | 6.07 | 6.11 | 5.93 | 6 | -0.99% | 123,155 | 74,205,497 |
| 2024-12-06 | 6.05 | 6.1 | 5.97 | 6.06 | 0% | 121,340 | 73,276,916 |
| 2024-12-05 | 6.05 | 6.09 | 5.98 | 6.06 | -0.33% | 113,625 | 68,579,703 |
| 2024-12-04 | 6.09 | 6.32 | 6.03 | 6.08 | -0.33% | 222,205 | 136,947,191 |
| 2024-12-03 | 6.05 | 6.18 | 5.98 | 6.1 | +0.83% | 173,175 | 105,365,165 |
| 2024-12-02 | 5.93 | 6.07 | 5.88 | 6.05 | +1.85% | 157,303 | 94,263,757 |
| 2024-11-29 | 5.9 | 6.01 | 5.86 | 5.94 | +1.02% | 153,026 | 90,814,796 |
| 2024-11-28 | 5.76 | 5.93 | 5.72 | 5.88 | +1.73% | 153,594 | 90,044,722 |
| 2024-11-27 | 5.73 | 5.83 | 5.5 | 5.78 | +0.52% | 176,719 | 100,010,652 |
| 2024-11-26 | 5.82 | 5.97 | 5.75 | 5.75 | -1.03% | 155,315 | 91,029,410 |
| 2024-11-25 | 5.75 | 5.9 | 5.71 | 5.81 | 0% | 175,228 | 101,204,291 |
| 2024-11-22 | 6.09 | 6.24 | 5.76 | 5.81 | -4.91% | 263,422 | 158,500,530 |
| 2024-11-21 | 6.14 | 6.57 | 6.05 | 6.11 | -2.08% | 360,380 | 223,264,126 |
| 2024-11-20 | 5.86 | 6.38 | 5.73 | 6.24 | +5.76% | 451,584 | 276,494,471 |
| 2024-11-19 | 5.89 | 5.99 | 5.73 | 5.9 | -0.51% | 274,250 | 160,347,715 |
| 2024-11-18 | 5.73 | 6.1 | 5.55 | 5.93 | +3.31% | 419,778 | 246,019,301 |
| 2024-11-15 | 5.55 | 5.99 | 5.55 | 5.74 | +3.24% | 327,307 | 189,231,581 |
| 2024-11-14 | 5.7 | 5.74 | 5.56 | 5.56 | -3.64% | 172,018 | 96,954,904 |
| 2024-11-13 | 5.7 | 5.98 | 5.7 | 5.77 | +4.15% | 355,950 | 207,219,577 |
| 2024-11-12 | 5.59 | 5.64 | 5.5 | 5.54 | -0.89% | 129,923 | 72,445,170 |
| 2024-11-11 | 5.56 | 5.59 | 5.48 | 5.59 | +0.18% | 156,425 | 86,483,335 |
| 2024-11-08 | 5.71 | 5.71 | 5.52 | 5.58 | -2.45% | 215,704 | 120,996,882 |
| 2024-11-07 | 5.41 | 5.76 | 5.37 | 5.72 | +5.54% | 304,347 | 171,985,281 |
| 2024-11-06 | 5.4 | 5.46 | 5.32 | 5.42 | +0.56% | 153,051 | 82,557,726 |
| 2024-11-05 | 5.36 | 5.43 | 5.33 | 5.39 | +0.19% | 149,488 | 80,597,632 |
| 2024-11-04 | 5.4 | 5.49 | 5.3 | 5.38 | +0.37% | 128,759 | 69,091,634 |
| 2024-11-01 | 5.43 | 5.51 | 5.35 | 5.36 | -2.01% | 93,373 | 50,531,278 |
| 2024-10-31 | 5.42 | 5.49 | 5.4 | 5.47 | -0.18% | 90,777 | 49,450,517 |
| 2024-10-30 | 5.44 | 5.49 | 5.36 | 5.48 | +1.29% | 102,978 | 56,014,368 |
| 2024-10-29 | 5.68 | 5.73 | 5.41 | 5.41 | -4.42% | 145,950 | 80,425,884 |
| 2024-10-28 | 5.47 | 5.82 | 5.47 | 5.66 | +5.2% | 278,692 | 157,956,031 |
| 2024-10-25 | 5.15 | 5.39 | 5.14 | 5.38 | +4.06% | 107,781 | 56,552,658 |
| 2024-10-24 | 5.15 | 5.18 | 5.11 | 5.17 | +0.39% | 58,302 | 30,009,731 |
| 2024-10-23 | 5.17 | 5.22 | 5.11 | 5.15 | -0.39% | 84,595 | 43,771,901 |
| 2024-10-22 | 5.05 | 5.26 | 5 | 5.17 | +2.99% | 110,899 | 56,978,052 |
| 2024-10-21 | 5.06 | 5.1 | 4.99 | 5.02 | -0.59% | 80,593 | 40,581,694 |
| 2024-10-18 | 4.98 | 5.11 | 4.92 | 5.05 | +1.2% | 77,311 | 38,711,786 |
| 2024-10-17 | 5.1 | 5.14 | 4.97 | 4.99 | -1.96% | 54,492 | 27,473,349 |
| 2024-10-16 | 5.06 | 5.13 | 5.03 | 5.09 | +0.39% | 52,333 | 26,603,672 |
| 2024-10-15 | 5.07 | 5.16 | 5.03 | 5.07 | -0.78% | 62,572 | 31,877,934 |
| 2024-10-14 | 5.09 | 5.16 | 4.99 | 5.11 | +0.39% | 65,848 | 33,418,866 |
| 2024-10-11 | 5.12 | 5.22 | 5.06 | 5.09 | -1.36% | 76,024 | 38,980,763 |
| 2024-10-10 | 5.08 | 5.25 | 5.02 | 5.16 | +0.98% | 86,107 | 44,322,696 |
| 2024-10-09 | 5.57 | 5.57 | 5.1 | 5.11 | -9.88% | 154,958 | 81,549,679 |
| 2024-10-08 | 6.1 | 6.1 | 5.4 | 5.67 | +1.61% | 281,420 | 162,640,824 |
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：