股票概览
5.22
+0.77%
+0.04
5.17
开盘价
5.23
最高价
5.13
最低价
108,146
成交量
数据更新至: 2025-03-25
技术指标
5.27
MA5 (5日均线)
5.40
MA10 (10日均线)
5.24
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 | 5.13 | 5.22 | +0.77% | 108,146 | 56,031,507 |
| 2025-03-24 | 5.24 | 5.34 | 5.08 | 5.18 | -1.33% | 238,837 | 124,241,702 |
| 2025-03-21 | 5.29 | 5.35 | 5.25 | 5.25 | -1.32% | 206,543 | 109,271,711 |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.32 | -0.75% | 236,013 | 125,339,224 |
| 2025-03-19 | 5.45 | 5.47 | 5.29 | 5.36 | -1.65% | 397,691 | 212,965,354 |
| 2025-03-18 | 5.69 | 5.69 | 5.43 | 5.45 | -2.5% | 528,022 | 290,568,071 |
| 2025-03-17 | 5.8 | 5.97 | 5.59 | 5.59 | -6.21% | 929,504 | 532,281,830 |
| 2025-03-14 | 5.6 | 5.96 | 5.45 | 5.96 | +9.96% | 1,224,352 | 720,774,877 |
| 2025-03-13 | 5.3 | 5.45 | 5.26 | 5.42 | +2.46% | 333,187 | 179,548,522 |
| 2025-03-12 | 5.22 | 5.36 | 5.17 | 5.29 | +1.93% | 228,122 | 120,300,057 |
| 2025-03-11 | 5.15 | 5.21 | 5.11 | 5.19 | -0.19% | 163,692 | 84,566,271 |
| 2025-03-10 | 5.15 | 5.26 | 5.11 | 5.2 | +0.97% | 240,544 | 125,207,645 |
| 2025-03-07 | 5.02 | 5.25 | 4.99 | 5.15 | +2.59% | 337,994 | 173,273,843 |
| 2025-03-06 | 5 | 5.1 | 4.97 | 5.02 | 0% | 219,715 | 110,336,355 |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.02 | -0.4% | 154,463 | 77,594,005 |
| 2025-03-04 | 5.06 | 5.1 | 4.99 | 5.04 | -0.79% | 182,770 | 92,086,959 |
| 2025-03-03 | 5.07 | 5.19 | 5.02 | 5.08 | -1.17% | 341,011 | 173,243,294 |
| 2025-02-28 | 5.11 | 5.45 | 5.03 | 5.14 | +0.98% | 532,347 | 277,196,044 |
| 2025-02-27 | 4.85 | 5.19 | 4.83 | 5.09 | +4.73% | 515,571 | 260,185,029 |
| 2025-02-26 | 4.84 | 4.88 | 4.83 | 4.86 | +0.62% | 95,983 | 46,556,392 |
| 2025-02-25 | 4.77 | 4.94 | 4.76 | 4.83 | 0% | 164,798 | 80,142,051 |
| 2025-02-24 | 4.85 | 4.89 | 4.79 | 4.83 | -0.62% | 115,285 | 55,722,922 |
| 2025-02-21 | 4.91 | 4.93 | 4.81 | 4.86 | -1.02% | 168,076 | 81,731,685 |
| 2025-02-20 | 4.8 | 4.94 | 4.8 | 4.91 | +2.08% | 257,223 | 125,872,653 |
| 2025-02-19 | 4.84 | 4.85 | 4.75 | 4.81 | +0.21% | 147,879 | 71,105,549 |
| 2025-02-18 | 4.92 | 4.95 | 4.75 | 4.8 | -2.83% | 218,485 | 105,563,813 |
| 2025-02-17 | 4.91 | 5.02 | 4.86 | 4.94 | -0.2% | 224,354 | 110,495,571 |
| 2025-02-14 | 4.97 | 5.05 | 4.89 | 4.95 | 0% | 287,648 | 142,918,237 |
| 2025-02-13 | 4.94 | 5.06 | 4.82 | 4.95 | +0.61% | 327,509 | 162,368,227 |
| 2025-02-12 | 4.79 | 4.93 | 4.73 | 4.92 | +2.5% | 249,710 | 120,729,372 |
| 2025-02-11 | 4.9 | 4.91 | 4.74 | 4.8 | -1.44% | 246,213 | 117,811,396 |
| 2025-02-10 | 4.6 | 5.05 | 4.59 | 4.87 | +6.1% | 528,690 | 255,209,346 |
| 2025-02-07 | 4.5 | 4.65 | 4.49 | 4.59 | +2% | 216,051 | 98,927,824 |
| 2025-02-06 | 4.45 | 4.5 | 4.35 | 4.5 | +0.67% | 153,942 | 68,452,702 |
| 2025-02-05 | 4.47 | 4.51 | 4.41 | 4.47 | +0.68% | 109,748 | 48,868,242 |
| 2025-01-27 | 4.52 | 4.57 | 4.44 | 4.44 | -1.55% | 130,177 | 58,729,389 |
| 2025-01-24 | 4.49 | 4.62 | 4.44 | 4.51 | 0% | 176,574 | 79,442,307 |
| 2025-01-23 | 4.58 | 4.73 | 4.5 | 4.51 | -0.22% | 278,355 | 128,687,893 |
| 2025-01-22 | 4.69 | 4.69 | 4.48 | 4.52 | -4.03% | 206,184 | 94,074,872 |
| 2025-01-21 | 4.67 | 4.84 | 4.52 | 4.71 | +1.29% | 315,680 | 147,665,008 |
| 2025-01-20 | 4.61 | 4.71 | 4.51 | 4.65 | +1.75% | 199,374 | 92,366,807 |
| 2025-01-17 | 4.66 | 4.67 | 4.55 | 4.57 | -2.35% | 186,269 | 85,377,182 |
| 2025-01-16 | 4.6 | 4.75 | 4.55 | 4.68 | +1.74% | 304,370 | 142,129,715 |
| 2025-01-15 | 4.53 | 4.72 | 4.46 | 4.6 | +1.55% | 318,555 | 146,166,548 |
| 2025-01-14 | 4.37 | 4.56 | 4.32 | 4.53 | +5.1% | 265,329 | 118,598,929 |
| 2025-01-13 | 4.31 | 4.37 | 4.12 | 4.31 | -0.92% | 204,594 | 87,323,303 |
| 2025-01-10 | 4.55 | 4.6 | 4.33 | 4.35 | -4.61% | 257,677 | 115,142,428 |
| 2025-01-09 | 4.5 | 4.61 | 4.5 | 4.56 | -0.65% | 204,181 | 93,152,166 |
| 2025-01-08 | 4.51 | 4.61 | 4.44 | 4.59 | +0.44% | 283,767 | 128,871,126 |
| 2025-01-07 | 4.47 | 4.6 | 4.43 | 4.57 | +2.47% | 325,805 | 147,293,364 |
| 2025-01-06 | 4.6 | 4.64 | 4.3 | 4.46 | -4.29% | 356,635 | 159,295,718 |
| 2025-01-03 | 5.08 | 5.08 | 4.64 | 4.66 | -8.45% | 470,357 | 223,759,222 |
| 2025-01-02 | 4.93 | 5.24 | 4.91 | 5.09 | +2.41% | 485,580 | 249,088,777 |
| 2024-12-31 | 4.99 | 5.19 | 4.95 | 4.97 | -1% | 390,003 | 198,531,109 |
| 2024-12-30 | 5.09 | 5.11 | 4.95 | 5.02 | -1.38% | 268,155 | 134,911,037 |
| 2024-12-27 | 4.98 | 5.2 | 4.9 | 5.09 | +1.8% | 431,618 | 218,836,915 |
| 2024-12-26 | 4.9 | 5.05 | 4.86 | 5 | +2.46% | 373,322 | 185,292,285 |
| 2024-12-25 | 4.95 | 4.98 | 4.63 | 4.88 | -1.81% | 459,129 | 221,603,031 |
| 2024-12-24 | 4.9 | 5.07 | 4.82 | 4.97 | +0.81% | 429,657 | 212,314,122 |
| 2024-12-23 | 5.22 | 5.28 | 4.91 | 4.93 | -8.02% | 476,770 | 240,594,917 |
| 2024-12-20 | 5.45 | 5.54 | 5.15 | 5.36 | -2.55% | 827,748 | 441,603,951 |
| 2024-12-19 | 6.04 | 6.09 | 5.44 | 5.5 | -8.94% | 1,129,813 | 634,051,059 |
| 2024-12-18 | 6.61 | 7.32 | 6.03 | 6.04 | -9.85% | 1,554,265 | 1,008,608,442 |
| 2024-12-17 | 7.08 | 7.08 | 6.1 | 6.7 | +4.04% | 1,497,367 | 1,008,580,053 |
| 2024-12-16 | 6.3 | 6.44 | 6.29 | 6.44 | +10.09% | 296,382 | 190,602,973 |
| 2024-12-13 | 5.85 | 6.12 | 5.69 | 5.85 | -0.85% | 543,999 | 317,816,492 |
| 2024-12-12 | 5.73 | 6 | 5.64 | 5.9 | +2.08% | 602,931 | 352,955,849 |
| 2024-12-11 | 5.45 | 5.91 | 5.39 | 5.78 | +7.64% | 557,514 | 317,699,785 |
| 2024-12-10 | 5.57 | 5.68 | 5.35 | 5.37 | 0% | 322,097 | 176,965,138 |
| 2024-12-09 | 5.48 | 5.54 | 5.3 | 5.37 | -2.19% | 221,905 | 119,321,979 |
| 2024-12-06 | 5.66 | 5.7 | 5.45 | 5.49 | -3.35% | 296,575 | 164,286,541 |
| 2024-12-05 | 5.62 | 5.79 | 5.3 | 5.68 | -3.57% | 435,768 | 242,152,108 |
| 2024-12-04 | 5.65 | 6 | 5.6 | 5.89 | +1.2% | 580,861 | 338,634,390 |
| 2024-12-03 | 5.98 | 6.3 | 5.74 | 5.82 | +1.57% | 938,551 | 565,455,745 |
| 2024-12-02 | 5.3 | 5.89 | 5.3 | 5.73 | +7.1% | 752,599 | 420,367,532 |
| 2024-11-29 | 5.36 | 5.55 | 5.23 | 5.35 | -1.11% | 484,338 | 261,253,332 |
| 2024-11-28 | 5.25 | 5.5 | 5.14 | 5.41 | +2.85% | 600,841 | 319,748,061 |
| 2024-11-27 | 5.11 | 5.4 | 5.06 | 5.26 | -1.68% | 525,810 | 272,712,179 |
| 2024-11-26 | 5.48 | 5.67 | 5.11 | 5.35 | +0.94% | 839,846 | 452,309,612 |
| 2024-11-25 | 4.8 | 5.3 | 4.76 | 5.3 | +9.96% | 509,259 | 263,871,748 |
| 2024-11-22 | 4.89 | 4.94 | 4.73 | 4.82 | -1.43% | 97,978 | 47,528,769 |
| 2024-11-21 | 4.83 | 4.94 | 4.8 | 4.89 | +1.03% | 73,701 | 35,943,765 |
| 2024-11-20 | 4.78 | 4.87 | 4.75 | 4.84 | +1.89% | 79,599 | 38,312,394 |
| 2024-11-19 | 4.7 | 4.75 | 4.64 | 4.75 | +1.06% | 86,919 | 40,885,285 |
| 2024-11-18 | 4.79 | 4.96 | 4.66 | 4.7 | -1.88% | 108,777 | 52,011,743 |
| 2024-11-15 | 4.76 | 4.83 | 4.72 | 4.79 | +0.84% | 94,100 | 44,938,824 |
| 2024-11-14 | 4.85 | 4.87 | 4.7 | 4.75 | -3.26% | 99,848 | 47,961,129 |
| 2024-11-13 | 4.93 | 5.05 | 4.82 | 4.91 | -2.39% | 124,318 | 61,201,069 |
| 2024-11-12 | 4.79 | 5.18 | 4.75 | 5.03 | +5.23% | 308,055 | 152,584,448 |
| 2024-11-11 | 4.78 | 4.82 | 4.67 | 4.78 | -1.04% | 137,932 | 65,433,315 |
| 2024-11-08 | 4.88 | 4.91 | 4.75 | 4.83 | -0.82% | 185,958 | 89,487,920 |
| 2024-11-07 | 4.63 | 4.94 | 4.58 | 4.87 | +5.18% | 284,702 | 136,071,041 |
| 2024-11-06 | 4.54 | 4.73 | 4.48 | 4.63 | +1.98% | 186,121 | 85,366,257 |
| 2024-11-05 | 4.39 | 4.61 | 4.39 | 4.54 | +4.13% | 194,210 | 87,588,304 |
| 2024-11-04 | 4.27 | 4.38 | 4.24 | 4.36 | +1.63% | 94,539 | 40,908,803 |
| 2024-11-01 | 4.4 | 4.41 | 4.2 | 4.29 | -2.94% | 138,756 | 59,435,289 |
| 2024-10-31 | 4.3 | 4.45 | 4.26 | 4.42 | +3.51% | 194,015 | 85,055,496 |
| 2024-10-30 | 4.25 | 4.33 | 4.22 | 4.27 | +0.23% | 76,183 | 32,535,502 |
| 2024-10-29 | 4.35 | 4.38 | 4.23 | 4.26 | -2.07% | 171,056 | 73,612,384 |
| 2024-10-28 | 4.21 | 4.38 | 4.18 | 4.35 | +2.84% | 175,109 | 75,603,063 |
| 2024-10-25 | 4.1 | 4.29 | 4.09 | 4.23 | +3.68% | 184,568 | 77,302,629 |
| 2024-10-24 | 4.1 | 4.12 | 4.06 | 4.08 | -0.49% | 64,013 | 26,220,901 |
| 2024-10-23 | 4.11 | 4.15 | 4.08 | 4.1 | -0.49% | 96,348 | 39,650,471 |
| 2024-10-22 | 4.07 | 4.15 | 4.06 | 4.12 | +1.23% | 112,599 | 46,233,456 |
| 2024-10-21 | 4.03 | 4.1 | 4 | 4.07 | +0.99% | 120,299 | 48,798,601 |
| 2024-10-18 | 3.9 | 4.04 | 3.89 | 4.03 | +2.03% | 141,313 | 56,190,268 |
| 2024-10-17 | 3.96 | 3.99 | 3.88 | 3.95 | 0% | 106,387 | 41,815,742 |
| 2024-10-16 | 3.94 | 3.99 | 3.88 | 3.95 | -0.25% | 75,279 | 29,686,399 |
| 2024-10-15 | 3.99 | 4.05 | 3.95 | 3.96 | -1.25% | 83,348 | 33,316,152 |
| 2024-10-14 | 4 | 4.06 | 3.91 | 4.01 | +0.5% | 80,506 | 32,024,787 |
| 2024-10-11 | 4.06 | 4.17 | 3.93 | 3.99 | -2.44% | 100,346 | 40,540,992 |
| 2024-10-10 | 4.03 | 4.18 | 4.01 | 4.09 | +1.49% | 126,250 | 51,795,007 |
| 2024-10-09 | 4.38 | 4.39 | 4.03 | 4.03 | -9.64% | 215,803 | 90,191,542 |
| 2024-10-08 | 4.75 | 4.76 | 4.31 | 4.46 | +2.76% | 311,475 | 140,552,223 |
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：