股票概览
5.19
+0.58%
+0.03
5.17
开盘价
5.23
最高价
5.15
最低价
364,089
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.14
MA10 (10日均线)
5.12
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 | 5.17 | 5.23 | 5.15 | 5.19 | +0.58% | 364,089 | 188,837,513 |
| 2025-03-24 | 5.11 | 5.22 | 5.08 | 5.16 | +1.18% | 608,889 | 313,036,691 |
| 2025-03-21 | 5.08 | 5.2 | 5.08 | 5.1 | 0% | 636,614 | 327,647,539 |
| 2025-03-20 | 5.1 | 5.14 | 5.08 | 5.1 | -0.2% | 316,964 | 161,820,412 |
| 2025-03-19 | 5.13 | 5.13 | 5.08 | 5.11 | -0.2% | 339,253 | 173,027,874 |
| 2025-03-18 | 5.19 | 5.19 | 5.1 | 5.12 | -0.97% | 479,875 | 246,396,715 |
| 2025-03-17 | 5.2 | 5.21 | 5.15 | 5.17 | -0.19% | 388,901 | 201,398,832 |
| 2025-03-14 | 5.09 | 5.18 | 5.09 | 5.18 | +1.77% | 485,077 | 249,747,029 |
| 2025-03-13 | 5.13 | 5.15 | 5.06 | 5.09 | -0.97% | 320,308 | 163,209,800 |
| 2025-03-12 | 5.12 | 5.18 | 5.08 | 5.14 | +0.59% | 394,075 | 201,664,077 |
| 2025-03-11 | 5.1 | 5.11 | 5.06 | 5.11 | -0.58% | 379,044 | 192,960,863 |
| 2025-03-10 | 5.2 | 5.23 | 5.12 | 5.14 | -0.96% | 412,186 | 212,837,669 |
| 2025-03-07 | 5.13 | 5.27 | 5.13 | 5.19 | +0.97% | 661,145 | 344,060,697 |
| 2025-03-06 | 5.08 | 5.19 | 5.08 | 5.14 | +1.58% | 523,721 | 269,097,462 |
| 2025-03-05 | 5.06 | 5.08 | 4.99 | 5.06 | -0.2% | 336,423 | 169,104,434 |
| 2025-03-04 | 5.04 | 5.09 | 5.01 | 5.07 | +0.4% | 352,442 | 178,239,024 |
| 2025-03-03 | 5.08 | 5.09 | 5.04 | 5.05 | -0.2% | 353,928 | 179,110,691 |
| 2025-02-28 | 5.12 | 5.15 | 5.05 | 5.06 | -1.36% | 445,961 | 227,336,428 |
| 2025-02-27 | 5.11 | 5.14 | 5.06 | 5.13 | +0.59% | 517,978 | 264,547,276 |
| 2025-02-26 | 5.08 | 5.12 | 5.07 | 5.1 | +0.39% | 387,806 | 197,432,589 |
| 2025-02-25 | 5.1 | 5.15 | 5.06 | 5.08 | -0.97% | 446,583 | 228,119,732 |
| 2025-02-24 | 5.03 | 5.24 | 5.03 | 5.13 | +1.99% | 891,459 | 459,695,039 |
| 2025-02-21 | 5.08 | 5.09 | 5 | 5.03 | -0.4% | 472,260 | 237,771,552 |
| 2025-02-20 | 5.1 | 5.11 | 5.04 | 5.05 | -0.98% | 414,320 | 209,815,424 |
| 2025-02-19 | 5.1 | 5.13 | 5.06 | 5.1 | -0.2% | 518,816 | 264,114,753 |
| 2025-02-18 | 5.24 | 5.26 | 5.09 | 5.11 | -3.22% | 824,584 | 424,241,683 |
| 2025-02-17 | 5.05 | 5.29 | 5.03 | 5.28 | +4.76% | 1,145,535 | 593,164,748 |
| 2025-02-14 | 5.03 | 5.06 | 5 | 5.04 | 0% | 377,769 | 189,926,004 |
| 2025-02-13 | 4.96 | 5.11 | 4.95 | 5.04 | +1.41% | 706,549 | 355,488,599 |
| 2025-02-12 | 4.96 | 4.99 | 4.9 | 4.97 | +0.2% | 413,378 | 204,605,568 |
| 2025-02-11 | 4.96 | 4.97 | 4.9 | 4.96 | +0.4% | 412,551 | 203,672,357 |
| 2025-02-10 | 4.87 | 4.97 | 4.86 | 4.94 | +1.44% | 558,780 | 275,575,986 |
| 2025-02-07 | 4.82 | 4.9 | 4.79 | 4.87 | +1.04% | 567,984 | 275,471,161 |
| 2025-02-06 | 4.71 | 4.83 | 4.7 | 4.82 | +1.9% | 495,149 | 236,495,627 |
| 2025-02-05 | 4.8 | 4.81 | 4.69 | 4.73 | -0.63% | 401,584 | 190,193,342 |
| 2025-01-27 | 4.76 | 4.82 | 4.75 | 4.76 | +0.42% | 355,431 | 170,184,849 |
| 2025-01-24 | 4.73 | 4.79 | 4.71 | 4.74 | +0.21% | 359,936 | 171,117,788 |
| 2025-01-23 | 4.72 | 4.83 | 4.71 | 4.73 | +1.07% | 416,695 | 199,069,067 |
| 2025-01-22 | 4.72 | 4.74 | 4.66 | 4.68 | -1.27% | 253,024 | 118,642,869 |
| 2025-01-21 | 4.79 | 4.8 | 4.68 | 4.74 | -0.63% | 385,240 | 182,527,848 |
| 2025-01-20 | 4.83 | 4.85 | 4.76 | 4.77 | -0.63% | 319,482 | 153,394,392 |
| 2025-01-17 | 4.8 | 4.84 | 4.76 | 4.8 | -0.41% | 278,449 | 133,677,060 |
| 2025-01-16 | 4.74 | 4.83 | 4.74 | 4.82 | +2.12% | 473,350 | 227,211,553 |
| 2025-01-15 | 4.74 | 4.77 | 4.71 | 4.72 | -0.42% | 336,365 | 159,303,453 |
| 2025-01-14 | 4.62 | 4.75 | 4.62 | 4.74 | +2.6% | 431,687 | 203,015,523 |
| 2025-01-13 | 4.57 | 4.63 | 4.56 | 4.62 | +0.22% | 313,438 | 144,083,430 |
| 2025-01-10 | 4.68 | 4.7 | 4.61 | 4.61 | -1.71% | 317,283 | 147,854,174 |
| 2025-01-09 | 4.71 | 4.72 | 4.66 | 4.69 | -0.64% | 364,858 | 171,199,299 |
| 2025-01-08 | 4.77 | 4.77 | 4.63 | 4.72 | -1.05% | 521,590 | 245,072,174 |
| 2025-01-07 | 4.78 | 4.79 | 4.7 | 4.77 | -0.21% | 441,189 | 209,321,332 |
| 2025-01-06 | 4.76 | 4.83 | 4.71 | 4.78 | 0% | 618,427 | 295,114,528 |
| 2025-01-03 | 4.92 | 4.94 | 4.74 | 4.78 | -2.45% | 819,192 | 395,926,865 |
| 2025-01-02 | 5.06 | 5.11 | 4.87 | 4.9 | -3.16% | 722,140 | 359,195,275 |
| 2024-12-31 | 5.18 | 5.22 | 5.05 | 5.06 | -2.32% | 605,487 | 310,728,577 |
| 2024-12-30 | 5.17 | 5.19 | 5.12 | 5.18 | 0% | 433,135 | 223,337,108 |
| 2024-12-27 | 5.14 | 5.22 | 5.13 | 5.18 | +0.58% | 446,681 | 231,357,122 |
| 2024-12-26 | 5.15 | 5.18 | 5.13 | 5.15 | -0.19% | 338,075 | 174,012,200 |
| 2024-12-25 | 5.18 | 5.18 | 5.09 | 5.16 | 0% | 402,579 | 206,599,045 |
| 2024-12-24 | 5.1 | 5.19 | 5.09 | 5.16 | +1.38% | 441,228 | 227,227,712 |
| 2024-12-23 | 5.16 | 5.2 | 5.08 | 5.09 | -1.17% | 632,826 | 325,569,667 |
| 2024-12-20 | 5.15 | 5.2 | 5.13 | 5.15 | -0.58% | 505,302 | 260,558,282 |
| 2024-12-19 | 5.18 | 5.2 | 5.12 | 5.18 | -0.96% | 646,525 | 333,581,779 |
| 2024-12-18 | 5.29 | 5.35 | 5.22 | 5.23 | -0.19% | 497,599 | 262,586,841 |
| 2024-12-17 | 5.28 | 5.3 | 5.21 | 5.24 | -0.95% | 607,831 | 319,570,245 |
| 2024-12-16 | 5.28 | 5.34 | 5.26 | 5.29 | 0% | 611,559 | 323,605,223 |
| 2024-12-13 | 5.45 | 5.46 | 5.26 | 5.29 | -3.64% | 1,249,391 | 666,875,374 |
| 2024-12-12 | 5.43 | 5.5 | 5.37 | 5.49 | +1.48% | 901,961 | 491,248,178 |
| 2024-12-11 | 5.37 | 5.43 | 5.33 | 5.41 | +0.93% | 671,854 | 363,265,465 |
| 2024-12-10 | 5.52 | 5.55 | 5.35 | 5.36 | -0.37% | 929,616 | 505,078,974 |
| 2024-12-09 | 5.48 | 5.5 | 5.36 | 5.38 | -1.47% | 756,354 | 410,458,496 |
| 2024-12-06 | 5.38 | 5.47 | 5.38 | 5.46 | +1.3% | 692,507 | 376,010,124 |
| 2024-12-05 | 5.4 | 5.43 | 5.36 | 5.39 | -0.74% | 616,185 | 332,074,704 |
| 2024-12-04 | 5.51 | 5.54 | 5.39 | 5.43 | -1.45% | 675,534 | 368,715,383 |
| 2024-12-03 | 5.55 | 5.57 | 5.44 | 5.51 | -0.18% | 806,908 | 443,006,180 |
| 2024-12-02 | 5.41 | 5.57 | 5.4 | 5.52 | +2.03% | 1,025,231 | 565,409,548 |
| 2024-11-29 | 5.4 | 5.48 | 5.34 | 5.41 | +0.93% | 934,354 | 505,170,793 |
| 2024-11-28 | 5.3 | 5.45 | 5.29 | 5.36 | +1.71% | 919,282 | 494,737,952 |
| 2024-11-27 | 5.2 | 5.28 | 5.14 | 5.27 | +0.57% | 639,600 | 332,545,995 |
| 2024-11-26 | 5.2 | 5.34 | 5.16 | 5.24 | +1.55% | 830,823 | 436,201,826 |
| 2024-11-25 | 5.2 | 5.24 | 5.11 | 5.16 | -0.77% | 710,767 | 367,677,963 |
| 2024-11-22 | 5.34 | 5.43 | 5.19 | 5.2 | -2.99% | 981,253 | 522,311,480 |
| 2024-11-21 | 5.43 | 5.44 | 5.32 | 5.36 | -1.47% | 886,069 | 474,977,915 |
| 2024-11-20 | 5.47 | 5.5 | 5.38 | 5.44 | -1.45% | 1,311,250 | 711,510,473 |
| 2024-11-19 | 5.42 | 5.58 | 5.3 | 5.52 | -0.9% | 2,419,224 | 1,321,150,817 |
| 2024-11-18 | 5.39 | 5.74 | 5.35 | 5.57 | +6.7% | 3,384,416 | 1,919,711,158 |
| 2024-11-15 | 5.3 | 5.35 | 5.2 | 5.22 | -2.06% | 762,921 | 402,846,479 |
| 2024-11-14 | 5.62 | 5.63 | 5.3 | 5.33 | -3.44% | 1,234,802 | 670,308,666 |
| 2024-11-13 | 5.53 | 5.7 | 5.46 | 5.52 | -0.18% | 1,199,982 | 665,840,513 |
| 2024-11-12 | 5.59 | 5.67 | 5.47 | 5.53 | +0.55% | 1,588,377 | 881,553,162 |
| 2024-11-11 | 5.36 | 5.54 | 5.31 | 5.5 | +3.97% | 1,525,640 | 826,930,197 |
| 2024-11-08 | 5.45 | 5.47 | 5.27 | 5.29 | -2.22% | 1,098,929 | 587,378,182 |
| 2024-11-07 | 5.16 | 5.47 | 5.14 | 5.41 | +3.64% | 1,284,937 | 686,695,008 |
| 2024-11-06 | 5.29 | 5.29 | 5.17 | 5.22 | -1.51% | 1,142,407 | 596,989,596 |
| 2024-11-05 | 5.3 | 5.34 | 5.22 | 5.3 | +0.19% | 1,241,569 | 656,662,812 |
| 2024-11-04 | 5.18 | 5.35 | 5.16 | 5.29 | +4.13% | 1,404,419 | 738,405,467 |
| 2024-11-01 | 4.99 | 5.17 | 4.98 | 5.08 | +1.4% | 1,069,601 | 543,891,708 |
| 2024-10-31 | 4.9 | 5.03 | 4.89 | 5.01 | +1.83% | 760,479 | 378,070,861 |
| 2024-10-30 | 4.9 | 4.96 | 4.87 | 4.92 | +0.61% | 544,852 | 267,815,277 |
| 2024-10-29 | 5.01 | 5.04 | 4.87 | 4.89 | -2.59% | 662,908 | 327,078,356 |
| 2024-10-28 | 4.91 | 5.02 | 4.88 | 5.02 | +2.24% | 671,676 | 333,551,753 |
| 2024-10-25 | 4.85 | 4.92 | 4.84 | 4.91 | +1.03% | 495,302 | 242,165,322 |
| 2024-10-24 | 4.88 | 4.9 | 4.83 | 4.86 | -0.82% | 367,081 | 178,389,617 |
| 2024-10-23 | 4.84 | 4.92 | 4.84 | 4.9 | +0.62% | 578,209 | 282,811,208 |
| 2024-10-22 | 4.79 | 4.87 | 4.77 | 4.87 | +1.04% | 596,568 | 287,434,818 |
| 2024-10-21 | 4.86 | 4.91 | 4.8 | 4.82 | -0.21% | 791,763 | 382,542,619 |
| 2024-10-18 | 4.74 | 4.9 | 4.68 | 4.83 | +1.9% | 812,136 | 389,166,467 |
| 2024-10-17 | 4.91 | 4.92 | 4.73 | 4.74 | -3.27% | 661,618 | 318,227,383 |
| 2024-10-16 | 4.77 | 4.92 | 4.75 | 4.9 | +1.45% | 652,835 | 317,293,687 |
| 2024-10-15 | 4.92 | 4.95 | 4.83 | 4.83 | -3.59% | 905,217 | 443,185,549 |
| 2024-10-14 | 5.05 | 5.1 | 4.85 | 5.01 | +3.3% | 1,159,099 | 575,199,165 |
| 2024-10-11 | 4.95 | 5.02 | 4.8 | 4.85 | -2.22% | 692,576 | 340,160,772 |
| 2024-10-10 | 4.91 | 5.08 | 4.79 | 4.96 | +2.06% | 1,012,379 | 501,719,296 |
| 2024-10-09 | 5.21 | 5.22 | 4.85 | 4.86 | -9.16% | 1,449,984 | 727,172,339 |
| 2024-10-08 | 5.61 | 5.61 | 5.14 | 5.35 | +4.9% | 1,750,852 | 944,080,488 |
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：