股票概览
5.08
+0.59%
+0.03
5.03
开盘价
5.11
最高价
5.01
最低价
41,242
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.15
MA10 (10日均线)
5.11
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 | 5.03 | 5.11 | 5.01 | 5.08 | +0.59% | 41,242 | 20,863,571 |
| 2025-03-24 | 5.25 | 5.27 | 4.99 | 5.05 | -3.81% | 95,260 | 48,499,763 |
| 2025-03-21 | 5.33 | 5.36 | 5.21 | 5.25 | -1.69% | 71,266 | 37,639,180 |
| 2025-03-20 | 5.2 | 5.42 | 5.17 | 5.34 | +3.09% | 127,223 | 67,478,660 |
| 2025-03-19 | 5.23 | 5.24 | 5.16 | 5.18 | -1.15% | 45,930 | 23,838,546 |
| 2025-03-18 | 5.25 | 5.3 | 5.19 | 5.24 | +0.38% | 100,291 | 52,577,135 |
| 2025-03-17 | 5.13 | 5.28 | 5.12 | 5.22 | +1.56% | 102,393 | 53,350,491 |
| 2025-03-14 | 4.96 | 5.14 | 4.96 | 5.14 | +3.21% | 109,604 | 55,543,537 |
| 2025-03-13 | 5.01 | 5.05 | 4.93 | 4.98 | -0.99% | 56,707 | 28,219,509 |
| 2025-03-12 | 5.04 | 5.06 | 5 | 5.03 | -0.2% | 59,745 | 30,017,482 |
| 2025-03-11 | 5.01 | 5.04 | 4.95 | 5.04 | +0.2% | 69,004 | 34,414,350 |
| 2025-03-10 | 5.04 | 5.09 | 5.01 | 5.03 | +0.4% | 50,264 | 25,356,117 |
| 2025-03-07 | 5.1 | 5.11 | 5 | 5.01 | -1.96% | 50,678 | 25,501,741 |
| 2025-03-06 | 4.99 | 5.15 | 4.95 | 5.11 | +2.61% | 97,895 | 49,598,264 |
| 2025-03-05 | 5.09 | 5.1 | 4.89 | 4.98 | -1.78% | 97,187 | 48,105,848 |
| 2025-03-04 | 5.05 | 5.08 | 5 | 5.07 | +0.2% | 53,674 | 27,036,786 |
| 2025-03-03 | 5.09 | 5.16 | 5.03 | 5.06 | +0.2% | 70,123 | 35,768,445 |
| 2025-02-28 | 5.15 | 5.18 | 5.04 | 5.05 | -1.94% | 68,028 | 34,656,973 |
| 2025-02-27 | 5.18 | 5.22 | 5.09 | 5.15 | 0% | 62,223 | 32,055,017 |
| 2025-02-26 | 5.08 | 5.18 | 5.08 | 5.15 | +1.78% | 82,158 | 42,268,889 |
| 2025-02-25 | 5.08 | 5.14 | 5.05 | 5.06 | -1.17% | 52,924 | 26,966,902 |
| 2025-02-24 | 5.03 | 5.18 | 5.03 | 5.12 | +1.79% | 79,570 | 40,714,503 |
| 2025-02-21 | 5.1 | 5.12 | 4.99 | 5.03 | -0.98% | 77,312 | 38,965,373 |
| 2025-02-20 | 5.09 | 5.11 | 5.03 | 5.08 | +0.4% | 41,326 | 20,974,901 |
| 2025-02-19 | 5.04 | 5.09 | 4.99 | 5.06 | +1% | 52,360 | 26,469,320 |
| 2025-02-18 | 5.17 | 5.17 | 5 | 5.01 | -3.09% | 65,846 | 33,419,328 |
| 2025-02-17 | 5.16 | 5.22 | 5.1 | 5.17 | +0.98% | 56,752 | 29,273,371 |
| 2025-02-14 | 5.2 | 5.2 | 5.08 | 5.12 | -0.97% | 59,372 | 30,418,157 |
| 2025-02-13 | 5.2 | 5.25 | 5.17 | 5.17 | -0.58% | 74,658 | 38,934,331 |
| 2025-02-12 | 5.14 | 5.21 | 5.09 | 5.2 | +1.56% | 55,815 | 28,720,614 |
| 2025-02-11 | 5.18 | 5.21 | 5.06 | 5.12 | -1.16% | 54,486 | 27,783,355 |
| 2025-02-10 | 5.07 | 5.19 | 5.06 | 5.18 | +2.37% | 63,581 | 32,647,836 |
| 2025-02-07 | 5 | 5.13 | 4.97 | 5.06 | +1.2% | 76,251 | 38,670,707 |
| 2025-02-06 | 4.95 | 5 | 4.89 | 5 | +0.81% | 62,498 | 30,997,491 |
| 2025-02-05 | 4.91 | 4.97 | 4.86 | 4.96 | +1.43% | 47,812 | 23,596,861 |
| 2025-01-27 | 4.94 | 5.04 | 4.88 | 4.89 | 0% | 59,203 | 29,342,098 |
| 2025-01-24 | 4.93 | 4.95 | 4.83 | 4.89 | -0.41% | 54,437 | 26,622,026 |
| 2025-01-23 | 4.92 | 5.08 | 4.89 | 4.91 | +1.24% | 58,692 | 29,190,798 |
| 2025-01-22 | 4.96 | 4.97 | 4.84 | 4.85 | -2.81% | 57,693 | 28,231,745 |
| 2025-01-21 | 5.06 | 5.12 | 4.97 | 4.99 | -0.6% | 78,062 | 39,307,541 |
| 2025-01-20 | 4.99 | 5.07 | 4.88 | 5.02 | +1.21% | 62,355 | 31,112,134 |
| 2025-01-17 | 4.97 | 5 | 4.86 | 4.96 | 0% | 48,892 | 24,173,735 |
| 2025-01-16 | 4.93 | 5.06 | 4.92 | 4.96 | +0.61% | 59,139 | 29,506,444 |
| 2025-01-15 | 4.94 | 4.98 | 4.86 | 4.93 | +0.2% | 61,164 | 30,074,257 |
| 2025-01-14 | 4.82 | 4.94 | 4.8 | 4.92 | +2.71% | 61,964 | 30,253,238 |
| 2025-01-13 | 4.71 | 4.82 | 4.66 | 4.79 | 0% | 37,271 | 17,739,071 |
| 2025-01-10 | 4.91 | 4.99 | 4.79 | 4.79 | -2.84% | 53,052 | 25,897,192 |
| 2025-01-09 | 4.92 | 5.02 | 4.87 | 4.93 | 0% | 45,527 | 22,524,584 |
| 2025-01-08 | 4.88 | 4.95 | 4.78 | 4.93 | +0.61% | 58,027 | 28,272,354 |
| 2025-01-07 | 4.84 | 4.9 | 4.8 | 4.9 | +1.24% | 39,512 | 19,199,303 |
| 2025-01-06 | 4.93 | 4.93 | 4.71 | 4.84 | -0.41% | 47,122 | 22,734,623 |
| 2025-01-03 | 5.12 | 5.16 | 4.82 | 4.86 | -4.33% | 83,336 | 41,178,416 |
| 2025-01-02 | 5.11 | 5.26 | 5.03 | 5.08 | -0.39% | 74,623 | 38,530,773 |
| 2024-12-31 | 5.16 | 5.25 | 5.1 | 5.1 | -0.97% | 72,544 | 37,452,042 |
| 2024-12-30 | 5.25 | 5.29 | 5.13 | 5.15 | -2.65% | 79,690 | 41,158,743 |
| 2024-12-27 | 5.13 | 5.37 | 5.09 | 5.29 | +3.32% | 116,515 | 61,284,351 |
| 2024-12-26 | 5.07 | 5.16 | 5.07 | 5.12 | +0.59% | 77,845 | 39,905,621 |
| 2024-12-25 | 5.23 | 5.34 | 4.99 | 5.09 | -2.68% | 151,811 | 77,877,644 |
| 2024-12-24 | 5.25 | 5.27 | 5.12 | 5.23 | +0.19% | 81,148 | 42,250,323 |
| 2024-12-23 | 5.53 | 5.54 | 5.18 | 5.22 | -5.61% | 173,307 | 91,869,160 |
| 2024-12-20 | 5.63 | 5.69 | 5.48 | 5.53 | -1.78% | 130,179 | 72,737,181 |
| 2024-12-19 | 5.6 | 5.66 | 5.51 | 5.63 | -0.18% | 112,902 | 63,058,234 |
| 2024-12-18 | 5.66 | 5.76 | 5.6 | 5.64 | -1.05% | 149,123 | 84,447,036 |
| 2024-12-17 | 5.93 | 5.95 | 5.63 | 5.7 | -3.88% | 236,516 | 135,405,745 |
| 2024-12-16 | 6.15 | 6.19 | 5.85 | 5.93 | -2.95% | 414,207 | 248,352,666 |
| 2024-12-13 | 6.57 | 6.59 | 6.04 | 6.11 | -6% | 707,742 | 442,639,962 |
| 2024-12-12 | 5.88 | 6.5 | 5.8 | 6.5 | +9.98% | 775,989 | 495,773,030 |
| 2024-12-11 | 5.71 | 6.01 | 5.71 | 5.91 | +3.87% | 169,625 | 100,080,821 |
| 2024-12-10 | 5.97 | 6.02 | 5.69 | 5.69 | -0.18% | 131,169 | 76,631,766 |
| 2024-12-09 | 5.82 | 5.85 | 5.64 | 5.7 | -2.73% | 112,203 | 64,185,723 |
| 2024-12-06 | 5.74 | 5.89 | 5.66 | 5.86 | +2.09% | 128,582 | 74,497,708 |
| 2024-12-05 | 5.69 | 5.79 | 5.64 | 5.74 | +0.35% | 117,401 | 67,151,045 |
| 2024-12-04 | 5.8 | 5.95 | 5.67 | 5.72 | -1.89% | 181,404 | 104,709,619 |
| 2024-12-03 | 5.64 | 6.1 | 5.56 | 5.83 | +3.37% | 361,221 | 208,987,543 |
| 2024-12-02 | 5.5 | 5.67 | 5.5 | 5.64 | -1.05% | 385,561 | 216,073,616 |
| 2024-11-29 | 5.38 | 5.87 | 5.26 | 5.7 | +6.74% | 427,752 | 244,952,435 |
| 2024-11-28 | 5.22 | 5.39 | 5.22 | 5.34 | +2.5% | 101,580 | 54,183,037 |
| 2024-11-27 | 5.2 | 5.22 | 5.03 | 5.21 | 0% | 74,997 | 38,350,796 |
| 2024-11-26 | 5.19 | 5.26 | 5.17 | 5.21 | +0.19% | 57,003 | 29,720,823 |
| 2024-11-25 | 5.14 | 5.21 | 5.07 | 5.2 | +1.76% | 63,732 | 32,796,045 |
| 2024-11-22 | 5.27 | 5.34 | 5.09 | 5.11 | -3.04% | 78,392 | 41,014,758 |
| 2024-11-21 | 5.3 | 5.35 | 5.21 | 5.27 | -0.57% | 63,478 | 33,470,930 |
| 2024-11-20 | 5.19 | 5.32 | 5.13 | 5.3 | +1.92% | 79,721 | 41,799,675 |
| 2024-11-19 | 5.15 | 5.24 | 5.06 | 5.2 | +0.78% | 75,020 | 38,539,955 |
| 2024-11-18 | 5.17 | 5.33 | 5.13 | 5.16 | +1.18% | 113,421 | 59,405,628 |
| 2024-11-15 | 5.26 | 5.33 | 5.08 | 5.1 | -3.23% | 118,531 | 61,849,662 |
| 2024-11-14 | 5.52 | 5.58 | 5.27 | 5.27 | -2.95% | 150,264 | 81,322,549 |
| 2024-11-13 | 5.36 | 5.56 | 5.29 | 5.43 | +1.5% | 132,621 | 72,068,791 |
| 2024-11-12 | 5.39 | 5.47 | 5.3 | 5.35 | -0.93% | 116,593 | 62,811,936 |
| 2024-11-11 | 5.43 | 5.54 | 5.31 | 5.4 | -1.1% | 146,611 | 78,844,756 |
| 2024-11-08 | 5.8 | 5.84 | 5.42 | 5.46 | -5.7% | 274,756 | 152,924,359 |
| 2024-11-07 | 5.89 | 5.95 | 5.45 | 5.79 | +6.63% | 311,246 | 177,905,175 |
| 2024-11-06 | 5.42 | 5.49 | 5.3 | 5.43 | 0% | 170,186 | 91,859,008 |
| 2024-11-05 | 5.24 | 5.57 | 5.17 | 5.43 | +3.63% | 211,590 | 114,092,034 |
| 2024-11-04 | 4.99 | 5.32 | 4.9 | 5.24 | +4.8% | 246,457 | 127,246,569 |
| 2024-11-01 | 5.08 | 5.23 | 4.96 | 5 | -1.96% | 143,279 | 72,524,810 |
| 2024-10-31 | 5.02 | 5.22 | 4.94 | 5.1 | +2.41% | 174,583 | 89,331,431 |
| 2024-10-30 | 4.8 | 5.04 | 4.8 | 4.98 | +3.32% | 153,891 | 76,238,533 |
| 2024-10-29 | 5 | 5.05 | 4.8 | 4.82 | -3.98% | 135,077 | 66,459,740 |
| 2024-10-28 | 4.73 | 5.05 | 4.72 | 5.02 | +6.13% | 213,938 | 105,095,240 |
| 2024-10-25 | 4.66 | 4.78 | 4.65 | 4.73 | +1.94% | 121,333 | 57,477,391 |
| 2024-10-24 | 4.62 | 4.69 | 4.59 | 4.64 | +0.22% | 77,525 | 36,014,198 |
| 2024-10-23 | 4.65 | 4.71 | 4.6 | 4.63 | -0.43% | 120,104 | 55,890,497 |
| 2024-10-22 | 4.58 | 4.66 | 4.56 | 4.65 | +1.75% | 105,479 | 48,561,950 |
| 2024-10-21 | 4.6 | 4.62 | 4.53 | 4.57 | -0.87% | 110,474 | 50,581,134 |
| 2024-10-18 | 4.56 | 4.67 | 4.4 | 4.61 | +1.1% | 142,145 | 64,596,922 |
| 2024-10-17 | 4.74 | 4.77 | 4.55 | 4.56 | -3.39% | 149,680 | 69,484,301 |
| 2024-10-16 | 4.58 | 4.77 | 4.55 | 4.72 | +3.06% | 161,257 | 76,067,638 |
| 2024-10-15 | 4.68 | 4.73 | 4.57 | 4.58 | -2.76% | 117,006 | 54,432,544 |
| 2024-10-14 | 4.65 | 4.75 | 4.55 | 4.71 | +3.74% | 135,544 | 63,248,667 |
| 2024-10-11 | 4.59 | 4.75 | 4.49 | 4.54 | -1.52% | 133,865 | 61,975,047 |
| 2024-10-10 | 4.68 | 4.77 | 4.46 | 4.61 | -3.76% | 219,501 | 101,022,239 |
| 2024-10-09 | 5.14 | 5.14 | 4.79 | 4.79 | -9.96% | 274,281 | 133,630,955 |
| 2024-10-08 | 5.6 | 5.65 | 4.96 | 5.32 | +3.3% | 550,563 | 294,304,311 |
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：