股票概览
5.17
0%
0
5.15
开盘价
5.2
最高价
5.08
最低价
42,149
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.35
MA10 (10日均线)
5.29
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 | 5.15 | 5.2 | 5.08 | 5.17 | 0% | 42,149 | 21,656,766 |
| 2025-03-24 | 5.45 | 5.45 | 5.11 | 5.17 | -4.61% | 75,361 | 39,432,347 |
| 2025-03-21 | 5.42 | 5.5 | 5.35 | 5.42 | -0.37% | 50,027 | 27,130,156 |
| 2025-03-20 | 5.49 | 5.52 | 5.4 | 5.44 | -1.09% | 48,639 | 26,499,554 |
| 2025-03-19 | 5.55 | 5.63 | 5.46 | 5.5 | -1.43% | 79,120 | 43,570,364 |
| 2025-03-18 | 5.55 | 5.74 | 5.47 | 5.58 | +1.45% | 116,491 | 65,404,261 |
| 2025-03-17 | 5.34 | 5.56 | 5.32 | 5.5 | +3.38% | 109,768 | 59,727,149 |
| 2025-03-14 | 5.17 | 5.33 | 5.13 | 5.32 | +2.9% | 96,291 | 50,581,376 |
| 2025-03-13 | 5.18 | 5.2 | 5.08 | 5.17 | -0.39% | 45,915 | 23,592,004 |
| 2025-03-12 | 5.19 | 5.23 | 5.15 | 5.19 | 0% | 57,237 | 29,708,217 |
| 2025-03-11 | 5.09 | 5.2 | 5.07 | 5.19 | +0.97% | 55,143 | 28,335,983 |
| 2025-03-10 | 5.09 | 5.24 | 5.09 | 5.14 | +1.58% | 61,264 | 31,624,582 |
| 2025-03-07 | 5.28 | 5.28 | 5.05 | 5.06 | -4.35% | 100,014 | 51,275,100 |
| 2025-03-06 | 5.21 | 5.32 | 5.17 | 5.29 | +1.34% | 67,608 | 35,645,192 |
| 2025-03-05 | 5.26 | 5.32 | 5.09 | 5.22 | -1.51% | 62,570 | 32,301,717 |
| 2025-03-04 | 5.19 | 5.32 | 5.16 | 5.3 | +1.73% | 40,894 | 21,432,900 |
| 2025-03-03 | 5.21 | 5.39 | 5.19 | 5.21 | -0.19% | 60,138 | 31,752,001 |
| 2025-02-28 | 5.32 | 5.32 | 5.2 | 5.22 | -2.06% | 65,303 | 34,363,465 |
| 2025-02-27 | 5.42 | 5.48 | 5.21 | 5.33 | -2.02% | 81,452 | 43,375,701 |
| 2025-02-26 | 5.4 | 5.54 | 5.39 | 5.44 | +0.93% | 60,926 | 33,133,429 |
| 2025-02-25 | 5.39 | 5.53 | 5.34 | 5.39 | -0.92% | 62,170 | 33,885,212 |
| 2025-02-24 | 5.4 | 5.52 | 5.37 | 5.44 | +0.55% | 57,234 | 31,174,424 |
| 2025-02-21 | 5.5 | 5.51 | 5.33 | 5.41 | -1.64% | 76,031 | 41,093,278 |
| 2025-02-20 | 5.48 | 5.54 | 5.4 | 5.5 | +0.55% | 72,237 | 39,704,114 |
| 2025-02-19 | 5.48 | 5.54 | 5.38 | 5.47 | -0.91% | 77,109 | 42,114,341 |
| 2025-02-18 | 5.66 | 5.8 | 5.5 | 5.52 | -3.16% | 88,067 | 49,843,281 |
| 2025-02-17 | 5.46 | 5.94 | 5.46 | 5.7 | +4.4% | 108,687 | 61,936,992 |
| 2025-02-14 | 5.55 | 5.6 | 5.41 | 5.46 | -1.62% | 49,018 | 26,982,445 |
| 2025-02-13 | 5.57 | 5.63 | 5.54 | 5.55 | -0.72% | 55,713 | 31,071,022 |
| 2025-02-12 | 5.48 | 5.59 | 5.41 | 5.59 | +2.19% | 58,956 | 32,505,420 |
| 2025-02-11 | 5.59 | 5.59 | 5.4 | 5.47 | -2.15% | 55,125 | 30,086,055 |
| 2025-02-10 | 5.47 | 5.59 | 5.45 | 5.59 | +2.01% | 58,401 | 32,270,628 |
| 2025-02-07 | 5.34 | 5.56 | 5.33 | 5.48 | +2.24% | 72,807 | 39,838,340 |
| 2025-02-06 | 5.29 | 5.37 | 5.16 | 5.36 | +1.32% | 54,784 | 28,874,178 |
| 2025-02-05 | 5.16 | 5.38 | 5.16 | 5.29 | +3.12% | 59,075 | 31,194,061 |
| 2025-01-27 | 5.23 | 5.36 | 5.11 | 5.13 | -1.91% | 48,253 | 25,190,212 |
| 2025-01-24 | 5.12 | 5.25 | 5.08 | 5.23 | +1.95% | 61,272 | 31,665,626 |
| 2025-01-23 | 5.24 | 5.36 | 5.13 | 5.13 | -1.72% | 52,942 | 27,816,979 |
| 2025-01-22 | 5.35 | 5.39 | 5.19 | 5.22 | -2.61% | 59,067 | 31,086,717 |
| 2025-01-21 | 5.5 | 5.55 | 5.29 | 5.36 | -2.55% | 88,835 | 47,773,900 |
| 2025-01-20 | 5.44 | 5.69 | 5.29 | 5.5 | +1.66% | 116,192 | 63,730,916 |
| 2025-01-17 | 5.59 | 5.67 | 5.36 | 5.41 | -3.22% | 158,372 | 85,946,032 |
| 2025-01-16 | 5.25 | 5.59 | 5.25 | 5.59 | +10.04% | 44,594 | 24,482,601 |
| 2025-01-15 | 5.16 | 5.18 | 5.03 | 5.08 | -0.97% | 42,975 | 21,896,487 |
| 2025-01-14 | 4.92 | 5.16 | 4.87 | 5.13 | +4.06% | 49,443 | 25,049,593 |
| 2025-01-13 | 4.88 | 5.01 | 4.72 | 4.93 | +0.82% | 50,234 | 24,616,066 |
| 2025-01-10 | 5.2 | 5.21 | 4.89 | 4.89 | -5.96% | 52,373 | 26,355,523 |
| 2025-01-09 | 5.12 | 5.3 | 5.08 | 5.2 | +0.97% | 66,462 | 34,687,052 |
| 2025-01-08 | 5.1 | 5.23 | 4.94 | 5.15 | +0.98% | 71,308 | 36,360,691 |
| 2025-01-07 | 4.98 | 5.17 | 4.98 | 5.1 | +1.59% | 60,082 | 30,447,118 |
| 2025-01-06 | 5.13 | 5.17 | 4.87 | 5.02 | -3.28% | 66,247 | 33,233,855 |
| 2025-01-03 | 5.52 | 5.58 | 5.14 | 5.19 | -5.12% | 76,518 | 40,487,845 |
| 2025-01-02 | 5.7 | 5.74 | 5.43 | 5.47 | -4.37% | 71,053 | 39,825,515 |
| 2024-12-31 | 5.98 | 6.06 | 5.69 | 5.72 | -4.67% | 85,643 | 49,961,116 |
| 2024-12-30 | 6.19 | 6.25 | 5.97 | 6 | -4.31% | 87,484 | 52,905,988 |
| 2024-12-27 | 6.14 | 6.34 | 5.99 | 6.27 | +4.33% | 112,112 | 69,371,583 |
| 2024-12-26 | 6.14 | 6.19 | 5.99 | 6.01 | -1.96% | 67,835 | 41,194,046 |
| 2024-12-25 | 6.32 | 6.37 | 5.96 | 6.13 | -3.62% | 116,332 | 70,948,400 |
| 2024-12-24 | 6.4 | 6.51 | 6.17 | 6.36 | -1.24% | 121,777 | 77,084,709 |
| 2024-12-23 | 6.79 | 6.8 | 6.43 | 6.44 | -5.99% | 137,697 | 90,350,549 |
| 2024-12-20 | 6.9 | 7 | 6.81 | 6.85 | -1.01% | 176,313 | 121,729,193 |
| 2024-12-19 | 7.14 | 7.22 | 6.85 | 6.92 | -2.81% | 282,869 | 197,888,924 |
| 2024-12-18 | 6.51 | 7.12 | 6.33 | 7.12 | +10.05% | 182,804 | 124,536,679 |
| 2024-12-17 | 6.86 | 6.98 | 6.45 | 6.47 | -5.69% | 144,340 | 95,635,611 |
| 2024-12-16 | 6.75 | 7.29 | 6.63 | 6.86 | +2.08% | 258,157 | 179,731,621 |
| 2024-12-13 | 6.88 | 6.94 | 6.72 | 6.72 | -3.31% | 138,897 | 94,513,549 |
| 2024-12-12 | 6.9 | 7.06 | 6.67 | 6.95 | +1.61% | 226,645 | 155,661,559 |
| 2024-12-11 | 6.55 | 7.16 | 6.55 | 6.84 | +4.91% | 294,879 | 202,360,600 |
| 2024-12-10 | 6.9 | 6.9 | 6.5 | 6.52 | -3.41% | 216,881 | 143,677,028 |
| 2024-12-09 | 6.5 | 6.9 | 6.29 | 6.75 | +0.9% | 328,261 | 214,198,932 |
| 2024-12-06 | 6.82 | 6.99 | 6.53 | 6.69 | +3.24% | 463,879 | 311,092,423 |
| 2024-12-05 | 5.89 | 6.48 | 5.83 | 6.48 | +10.02% | 210,791 | 132,773,368 |
| 2024-12-04 | 5.87 | 6.18 | 5.81 | 5.89 | +0.17% | 151,023 | 90,944,734 |
| 2024-12-03 | 5.83 | 5.89 | 5.73 | 5.88 | +0.68% | 61,621 | 35,892,717 |
| 2024-12-02 | 5.58 | 5.84 | 5.56 | 5.84 | +4.66% | 64,351 | 36,933,392 |
| 2024-11-29 | 5.59 | 5.63 | 5.46 | 5.58 | -0.18% | 60,618 | 33,741,706 |
| 2024-11-28 | 5.37 | 5.71 | 5.37 | 5.59 | +4.1% | 89,012 | 49,516,838 |
| 2024-11-27 | 5.37 | 5.39 | 5.14 | 5.37 | -0.56% | 65,442 | 34,404,894 |
| 2024-11-26 | 5.43 | 5.54 | 5.39 | 5.4 | -0.92% | 41,883 | 22,814,043 |
| 2024-11-25 | 5.31 | 5.46 | 5.27 | 5.45 | +2.64% | 50,044 | 26,930,119 |
| 2024-11-22 | 5.62 | 5.63 | 5.31 | 5.31 | -5.18% | 64,266 | 35,311,044 |
| 2024-11-21 | 5.63 | 5.7 | 5.51 | 5.6 | -0.71% | 52,522 | 29,462,446 |
| 2024-11-20 | 5.48 | 5.64 | 5.43 | 5.64 | +2.92% | 49,472 | 27,586,935 |
| 2024-11-19 | 5.4 | 5.5 | 5.35 | 5.48 | +1.48% | 49,977 | 27,123,303 |
| 2024-11-18 | 5.55 | 5.68 | 5.38 | 5.4 | -2.7% | 65,679 | 36,027,474 |
| 2024-11-15 | 5.78 | 5.83 | 5.54 | 5.55 | -4.31% | 72,127 | 41,130,246 |
| 2024-11-14 | 6.08 | 6.1 | 5.79 | 5.8 | -3.81% | 63,489 | 37,432,070 |
| 2024-11-13 | 6.05 | 6.2 | 5.9 | 6.03 | -0.5% | 77,420 | 46,612,228 |
| 2024-11-12 | 6.21 | 6.28 | 6.02 | 6.06 | -2.73% | 106,615 | 65,448,450 |
| 2024-11-11 | 6 | 6.28 | 5.96 | 6.23 | +3.66% | 156,331 | 96,499,219 |
| 2024-11-08 | 6.15 | 6.19 | 5.93 | 6.01 | -2.12% | 122,015 | 73,650,053 |
| 2024-11-07 | 5.87 | 6.21 | 5.79 | 6.14 | +4.96% | 149,394 | 90,445,302 |
| 2024-11-06 | 5.93 | 5.96 | 5.79 | 5.85 | -1.18% | 105,760 | 62,089,056 |
| 2024-11-05 | 5.98 | 6.02 | 5.89 | 5.92 | -1.5% | 139,707 | 82,865,629 |
| 2024-11-04 | 5.91 | 6.03 | 5.86 | 6.01 | +1.35% | 75,312 | 44,760,591 |
| 2024-11-01 | 6.05 | 6.22 | 5.91 | 5.93 | -2.95% | 120,124 | 72,415,110 |
| 2024-10-31 | 6.19 | 6.28 | 6.05 | 6.11 | -1.13% | 172,012 | 105,948,298 |
| 2024-10-30 | 5.9 | 6.24 | 5.85 | 6.18 | +3.17% | 197,410 | 120,332,379 |
| 2024-10-29 | 6.05 | 6.12 | 5.8 | 5.99 | -1.48% | 201,306 | 119,640,812 |
| 2024-10-28 | 5.95 | 6.11 | 5.94 | 6.08 | +4.11% | 193,874 | 116,856,851 |
| 2024-10-25 | 5.55 | 5.88 | 5.55 | 5.84 | +4.66% | 126,760 | 73,450,268 |
| 2024-10-24 | 5.5 | 5.63 | 5.49 | 5.58 | +0.54% | 66,572 | 37,084,997 |
| 2024-10-23 | 5.5 | 5.65 | 5.49 | 5.55 | +0.91% | 111,501 | 61,990,803 |
| 2024-10-22 | 5.45 | 5.53 | 5.31 | 5.5 | +0.55% | 157,502 | 85,413,484 |
| 2024-10-21 | 5.29 | 5.55 | 5.24 | 5.47 | +3.6% | 170,860 | 91,969,406 |
| 2024-10-18 | 5.22 | 5.37 | 5.17 | 5.28 | +1.93% | 97,281 | 51,389,210 |
| 2024-10-17 | 5.4 | 5.42 | 5.17 | 5.18 | -3.18% | 61,614 | 32,597,420 |
| 2024-10-16 | 5.24 | 5.43 | 5.19 | 5.35 | +0.75% | 55,513 | 29,632,210 |
| 2024-10-15 | 5.46 | 5.47 | 5.3 | 5.31 | -2.75% | 61,126 | 32,938,673 |
| 2024-10-14 | 5.37 | 5.47 | 5.23 | 5.46 | +3.8% | 67,058 | 36,088,386 |
| 2024-10-11 | 5.47 | 5.48 | 5.18 | 5.26 | -4.36% | 74,900 | 39,901,307 |
| 2024-10-10 | 5.54 | 5.65 | 5.33 | 5.5 | -1.26% | 117,092 | 64,368,005 |
| 2024-10-09 | 6.01 | 6.01 | 5.57 | 5.57 | -10.02% | 152,608 | 87,447,786 |
| 2024-10-08 | 6.49 | 6.5 | 5.81 | 6.19 | +4.74% | 242,585 | 149,462,309 |
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：