股票概览
5.36
+0.19%
+0.01
5.33
开盘价
5.4
最高价
5.3
最低价
79,425
成交量
数据更新至: 2025-03-25
技术指标
5.38
MA5 (5日均线)
5.41
MA10 (10日均线)
5.42
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 | 5.4 | 5.3 | 5.36 | +0.19% | 79,425 | 42,489,585 |
| 2025-03-24 | 5.34 | 5.39 | 5.28 | 5.35 | +0.38% | 113,598 | 60,532,061 |
| 2025-03-21 | 5.33 | 5.42 | 5.3 | 5.33 | -1.11% | 90,261 | 48,394,372 |
| 2025-03-20 | 5.43 | 5.46 | 5.36 | 5.39 | -1.28% | 69,690 | 37,676,119 |
| 2025-03-19 | 5.46 | 5.5 | 5.41 | 5.46 | -0.18% | 84,488 | 46,110,313 |
| 2025-03-18 | 5.64 | 5.64 | 5.42 | 5.47 | -1.97% | 136,609 | 74,846,113 |
| 2025-03-17 | 5.45 | 5.6 | 5.44 | 5.58 | +2.57% | 179,600 | 99,215,734 |
| 2025-03-14 | 5.34 | 5.45 | 5.34 | 5.44 | +1.87% | 112,480 | 60,900,376 |
| 2025-03-13 | 5.35 | 5.4 | 5.29 | 5.34 | -0.37% | 122,767 | 65,447,979 |
| 2025-03-12 | 5.42 | 5.47 | 5.35 | 5.36 | -1.29% | 146,249 | 78,751,795 |
| 2025-03-11 | 5.45 | 5.49 | 5.37 | 5.43 | -1.27% | 104,656 | 56,642,400 |
| 2025-03-10 | 5.6 | 5.64 | 5.44 | 5.5 | -1.79% | 133,227 | 73,436,916 |
| 2025-03-07 | 5.58 | 5.74 | 5.53 | 5.6 | -0.18% | 178,803 | 100,778,958 |
| 2025-03-06 | 5.35 | 5.65 | 5.35 | 5.61 | +4.86% | 225,925 | 125,726,873 |
| 2025-03-05 | 5.45 | 5.45 | 5.3 | 5.35 | -1.47% | 87,121 | 46,558,795 |
| 2025-03-04 | 5.32 | 5.44 | 5.32 | 5.43 | +1.31% | 82,695 | 44,651,479 |
| 2025-03-03 | 5.36 | 5.45 | 5.33 | 5.36 | +0.37% | 107,755 | 57,955,007 |
| 2025-02-28 | 5.37 | 5.44 | 5.31 | 5.34 | -0.93% | 100,169 | 53,792,291 |
| 2025-02-27 | 5.35 | 5.41 | 5.34 | 5.39 | +0.56% | 85,937 | 46,204,723 |
| 2025-02-26 | 5.35 | 5.39 | 5.31 | 5.36 | +0.19% | 89,189 | 47,655,794 |
| 2025-02-25 | 5.4 | 5.42 | 5.31 | 5.35 | -0.93% | 103,014 | 55,322,034 |
| 2025-02-24 | 5.56 | 5.58 | 5.38 | 5.4 | -2.88% | 189,562 | 103,344,085 |
| 2025-02-21 | 5.5 | 5.65 | 5.4 | 5.56 | +2.58% | 157,835 | 86,939,093 |
| 2025-02-20 | 5.33 | 5.53 | 5.31 | 5.42 | +1.69% | 156,567 | 85,205,947 |
| 2025-02-19 | 5.35 | 5.4 | 5.32 | 5.33 | -1.11% | 92,661 | 49,612,687 |
| 2025-02-18 | 5.38 | 5.47 | 5.37 | 5.39 | -0.37% | 148,554 | 80,611,827 |
| 2025-02-17 | 5.4 | 5.48 | 5.39 | 5.41 | 0% | 117,439 | 63,795,932 |
| 2025-02-14 | 5.34 | 5.43 | 5.34 | 5.41 | +0.93% | 110,936 | 59,835,720 |
| 2025-02-13 | 5.48 | 5.5 | 5.34 | 5.36 | -2.01% | 139,720 | 75,366,435 |
| 2025-02-12 | 5.42 | 5.5 | 5.39 | 5.47 | +0.37% | 97,881 | 53,217,623 |
| 2025-02-11 | 5.38 | 5.46 | 5.28 | 5.45 | +2.06% | 140,513 | 75,614,967 |
| 2025-02-10 | 5.19 | 5.37 | 5.19 | 5.34 | +3.09% | 175,903 | 93,172,723 |
| 2025-02-07 | 5.21 | 5.28 | 5.14 | 5.18 | -0.77% | 155,220 | 80,806,976 |
| 2025-02-06 | 5.13 | 5.25 | 5.08 | 5.22 | +0.77% | 179,920 | 93,307,365 |
| 2025-02-05 | 5.02 | 5.2 | 4.98 | 5.18 | +2.57% | 235,716 | 120,677,450 |
| 2025-01-27 | 4.97 | 5.1 | 4.94 | 5.05 | +0.6% | 219,042 | 110,366,576 |
| 2025-01-24 | 4.82 | 5.05 | 4.76 | 5.02 | +7.49% | 394,788 | 194,332,547 |
| 2025-01-23 | 4.68 | 4.77 | 4.66 | 4.67 | +0.65% | 86,450 | 40,746,374 |
| 2025-01-22 | 4.7 | 4.71 | 4.6 | 4.64 | -1.69% | 85,455 | 39,612,353 |
| 2025-01-21 | 4.73 | 4.76 | 4.67 | 4.72 | -0.42% | 73,532 | 34,631,274 |
| 2025-01-20 | 4.73 | 4.78 | 4.7 | 4.74 | +0.42% | 89,044 | 42,285,703 |
| 2025-01-17 | 4.7 | 4.74 | 4.61 | 4.72 | -0.21% | 127,376 | 59,719,576 |
| 2025-01-16 | 4.74 | 4.9 | 4.7 | 4.73 | +1.28% | 189,858 | 90,930,849 |
| 2025-01-15 | 4.64 | 4.84 | 4.62 | 4.67 | +0.65% | 176,611 | 83,082,359 |
| 2025-01-14 | 4.59 | 4.66 | 4.55 | 4.64 | +1.53% | 140,254 | 64,702,316 |
| 2025-01-13 | 4.51 | 4.58 | 4.49 | 4.57 | +0.44% | 79,260 | 35,940,058 |
| 2025-01-10 | 4.63 | 4.66 | 4.54 | 4.55 | -1.52% | 75,108 | 34,525,361 |
| 2025-01-09 | 4.65 | 4.67 | 4.61 | 4.62 | -0.86% | 77,898 | 36,148,805 |
| 2025-01-08 | 4.72 | 4.72 | 4.54 | 4.66 | -0.64% | 118,723 | 55,000,771 |
| 2025-01-07 | 4.7 | 4.76 | 4.64 | 4.69 | -1.26% | 103,500 | 48,436,361 |
| 2025-01-06 | 4.76 | 4.85 | 4.69 | 4.75 | -0.21% | 108,222 | 51,570,072 |
| 2025-01-03 | 4.93 | 4.95 | 4.73 | 4.76 | -2.46% | 126,993 | 61,449,985 |
| 2025-01-02 | 5.08 | 5.16 | 4.82 | 4.88 | -3.75% | 165,535 | 82,499,173 |
| 2024-12-31 | 5.2 | 5.25 | 5.07 | 5.07 | -2.5% | 90,040 | 46,313,601 |
| 2024-12-30 | 5.28 | 5.3 | 5.18 | 5.2 | -1.7% | 77,525 | 40,421,430 |
| 2024-12-27 | 5.23 | 5.34 | 5.19 | 5.29 | +1.15% | 100,534 | 53,101,128 |
| 2024-12-26 | 5.23 | 5.34 | 5.2 | 5.23 | -0.38% | 75,088 | 39,390,000 |
| 2024-12-25 | 5.36 | 5.36 | 5.2 | 5.25 | -1.5% | 92,636 | 48,559,393 |
| 2024-12-24 | 5.33 | 5.36 | 5.24 | 5.33 | +0.38% | 100,879 | 53,581,143 |
| 2024-12-23 | 5.57 | 5.57 | 5.29 | 5.31 | -4.5% | 172,601 | 92,782,821 |
| 2024-12-20 | 5.6 | 5.73 | 5.53 | 5.56 | -1.07% | 181,861 | 102,253,570 |
| 2024-12-19 | 5.67 | 5.74 | 5.56 | 5.62 | -2.77% | 271,335 | 152,324,573 |
| 2024-12-18 | 5.52 | 5.96 | 5.52 | 5.78 | +4.9% | 376,136 | 215,589,953 |
| 2024-12-17 | 5.62 | 5.65 | 5.48 | 5.51 | -2.13% | 163,502 | 90,854,071 |
| 2024-12-16 | 5.62 | 5.71 | 5.58 | 5.63 | +0.18% | 170,913 | 96,446,206 |
| 2024-12-13 | 5.6 | 5.83 | 5.57 | 5.62 | -0.71% | 245,510 | 139,733,359 |
| 2024-12-12 | 5.53 | 5.69 | 5.44 | 5.66 | +2.54% | 221,938 | 123,719,872 |
| 2024-12-11 | 5.36 | 5.55 | 5.35 | 5.52 | +2.99% | 204,249 | 112,474,607 |
| 2024-12-10 | 5.44 | 5.49 | 5.34 | 5.36 | +1.52% | 201,508 | 109,168,657 |
| 2024-12-09 | 5.38 | 5.39 | 5.24 | 5.28 | -1.49% | 118,431 | 62,917,305 |
| 2024-12-06 | 5.29 | 5.38 | 5.22 | 5.36 | +1.32% | 107,111 | 56,987,449 |
| 2024-12-05 | 5.27 | 5.31 | 5.24 | 5.29 | 0% | 76,054 | 40,135,506 |
| 2024-12-04 | 5.34 | 5.37 | 5.25 | 5.29 | -1.49% | 87,307 | 46,379,836 |
| 2024-12-03 | 5.39 | 5.39 | 5.27 | 5.37 | 0% | 118,984 | 63,403,881 |
| 2024-12-02 | 5.3 | 5.4 | 5.26 | 5.37 | +2.09% | 130,276 | 69,755,364 |
| 2024-11-29 | 5.16 | 5.32 | 5.16 | 5.26 | +0.96% | 109,448 | 57,497,150 |
| 2024-11-28 | 5.2 | 5.3 | 5.19 | 5.21 | -0.19% | 76,788 | 40,175,557 |
| 2024-11-27 | 5.13 | 5.22 | 5.01 | 5.22 | +1.75% | 103,231 | 52,861,816 |
| 2024-11-26 | 5.16 | 5.24 | 5.11 | 5.13 | -0.77% | 100,282 | 51,869,878 |
| 2024-11-25 | 5.1 | 5.2 | 5.07 | 5.17 | +1.37% | 101,304 | 52,042,423 |
| 2024-11-22 | 5.28 | 5.34 | 5.07 | 5.1 | -3.77% | 148,976 | 77,493,463 |
| 2024-11-21 | 5.35 | 5.39 | 5.24 | 5.3 | -1.67% | 115,058 | 60,889,576 |
| 2024-11-20 | 5.33 | 5.42 | 5.3 | 5.39 | +0.56% | 111,076 | 59,547,166 |
| 2024-11-19 | 5.3 | 5.36 | 5.22 | 5.36 | +2.1% | 118,560 | 62,778,925 |
| 2024-11-18 | 5.3 | 5.39 | 5.21 | 5.25 | -0.94% | 149,456 | 79,264,868 |
| 2024-11-15 | 5.3 | 5.4 | 5.29 | 5.3 | -0.38% | 105,635 | 56,505,309 |
| 2024-11-14 | 5.5 | 5.54 | 5.3 | 5.32 | -3.27% | 141,161 | 76,209,763 |
| 2024-11-13 | 5.44 | 5.59 | 5.42 | 5.5 | +1.29% | 165,833 | 91,110,880 |
| 2024-11-12 | 5.46 | 5.52 | 5.37 | 5.43 | -0.73% | 144,580 | 78,863,719 |
| 2024-11-11 | 5.5 | 5.58 | 5.41 | 5.47 | -0.18% | 204,159 | 111,851,785 |
| 2024-11-08 | 5.62 | 5.68 | 5.43 | 5.48 | -2.14% | 212,442 | 117,463,269 |
| 2024-11-07 | 5.41 | 5.62 | 5.37 | 5.6 | +3.51% | 226,575 | 125,330,103 |
| 2024-11-06 | 5.31 | 5.44 | 5.23 | 5.41 | +2.46% | 235,447 | 125,806,133 |
| 2024-11-05 | 5.25 | 5.32 | 5.23 | 5.28 | 0% | 194,081 | 102,412,310 |
| 2024-11-04 | 5.11 | 5.29 | 5.09 | 5.28 | +2.33% | 234,562 | 122,147,636 |
| 2024-11-01 | 5.54 | 5.62 | 5.15 | 5.16 | 0% | 432,923 | 232,213,053 |
| 2024-10-31 | 5.15 | 5.22 | 5.07 | 5.16 | +0.58% | 157,914 | 81,293,174 |
| 2024-10-30 | 5.08 | 5.17 | 5.05 | 5.13 | +0.39% | 128,282 | 65,595,264 |
| 2024-10-29 | 5.23 | 5.27 | 5.08 | 5.11 | -2.11% | 187,062 | 96,740,319 |
| 2024-10-28 | 5.09 | 5.22 | 5.07 | 5.22 | +3.37% | 186,640 | 96,462,939 |
| 2024-10-25 | 4.84 | 5.05 | 4.84 | 5.05 | +4.77% | 202,685 | 101,017,139 |
| 2024-10-24 | 4.85 | 4.91 | 4.8 | 4.82 | -1.23% | 98,907 | 47,765,489 |
| 2024-10-23 | 4.88 | 4.95 | 4.85 | 4.88 | -0.81% | 118,003 | 57,751,096 |
| 2024-10-22 | 4.8 | 4.92 | 4.75 | 4.92 | +2.5% | 175,086 | 84,709,375 |
| 2024-10-21 | 4.74 | 4.85 | 4.7 | 4.8 | +1.69% | 175,776 | 84,149,478 |
| 2024-10-18 | 4.62 | 4.81 | 4.58 | 4.72 | +1.51% | 218,278 | 102,168,356 |
| 2024-10-17 | 4.68 | 4.85 | 4.63 | 4.65 | +0.22% | 230,220 | 108,778,859 |
| 2024-10-16 | 4.62 | 4.71 | 4.57 | 4.64 | 0% | 113,462 | 52,791,312 |
| 2024-10-15 | 4.75 | 4.79 | 4.63 | 4.64 | -2.73% | 127,455 | 60,038,939 |
| 2024-10-14 | 4.78 | 4.78 | 4.57 | 4.77 | +1.71% | 143,185 | 67,170,940 |
| 2024-10-11 | 4.91 | 4.93 | 4.63 | 4.69 | -4.87% | 160,450 | 76,369,800 |
| 2024-10-10 | 4.94 | 5.09 | 4.82 | 4.93 | +0.82% | 196,533 | 97,490,424 |
| 2024-10-09 | 5.23 | 5.28 | 4.87 | 4.89 | -9.61% | 345,294 | 175,207,880 |
| 2024-10-08 | 5.57 | 5.57 | 5.12 | 5.41 | +6.92% | 465,143 | 249,556,757 |
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：