股票概览
5.05
-0.2%
-0.01
5.05
开盘价
5.06
最高价
4.97
最低价
59,688
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.19
MA10 (10日均线)
5.15
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 | 5.05 | 5.06 | 4.97 | 5.05 | -0.2% | 59,688 | 29,931,948 |
| 2025-03-24 | 5.12 | 5.16 | 4.96 | 5.06 | -1.17% | 119,878 | 60,581,984 |
| 2025-03-21 | 5.17 | 5.2 | 5.1 | 5.12 | -1.35% | 117,489 | 60,520,264 |
| 2025-03-20 | 5.22 | 5.23 | 5.17 | 5.19 | -0.57% | 109,959 | 57,161,855 |
| 2025-03-19 | 5.25 | 5.26 | 5.19 | 5.22 | -0.76% | 92,604 | 48,303,051 |
| 2025-03-18 | 5.29 | 5.3 | 5.23 | 5.26 | -0.75% | 111,683 | 58,701,063 |
| 2025-03-17 | 5.39 | 5.44 | 5.28 | 5.3 | -0.75% | 178,070 | 95,075,479 |
| 2025-03-14 | 5.19 | 5.35 | 5.19 | 5.34 | +2.69% | 262,625 | 139,174,754 |
| 2025-03-13 | 5.18 | 5.2 | 5.12 | 5.2 | +0.39% | 123,411 | 63,659,957 |
| 2025-03-12 | 5.2 | 5.25 | 5.15 | 5.18 | -0.77% | 121,425 | 62,961,445 |
| 2025-03-11 | 5.09 | 5.22 | 5.04 | 5.22 | +1.36% | 150,226 | 77,257,301 |
| 2025-03-10 | 5.04 | 5.15 | 5.02 | 5.15 | +2.18% | 147,015 | 75,145,277 |
| 2025-03-07 | 5.07 | 5.11 | 5.03 | 5.04 | -0.98% | 114,010 | 57,801,743 |
| 2025-03-06 | 5.02 | 5.1 | 4.98 | 5.09 | +1.19% | 167,380 | 84,606,408 |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5.03 | -0.4% | 119,652 | 59,829,443 |
| 2025-03-04 | 5.04 | 5.06 | 4.99 | 5.05 | -0.79% | 108,484 | 54,452,354 |
| 2025-03-03 | 5.02 | 5.1 | 4.95 | 5.09 | +0.99% | 163,748 | 82,613,663 |
| 2025-02-28 | 5.23 | 5.26 | 5.04 | 5.04 | -4.91% | 274,656 | 140,818,239 |
| 2025-02-27 | 5.11 | 5.4 | 5.1 | 5.3 | +3.52% | 378,492 | 198,620,227 |
| 2025-02-26 | 5.07 | 5.14 | 5.07 | 5.12 | +0.99% | 124,610 | 63,542,984 |
| 2025-02-25 | 5.07 | 5.18 | 4.99 | 5.07 | -0.39% | 144,435 | 73,682,389 |
| 2025-02-24 | 5.1 | 5.16 | 5.07 | 5.09 | -0.39% | 144,807 | 73,933,380 |
| 2025-02-21 | 5.18 | 5.2 | 5.07 | 5.11 | -2.29% | 208,541 | 106,784,871 |
| 2025-02-20 | 5.1 | 5.29 | 5.09 | 5.23 | +2.75% | 214,177 | 111,098,007 |
| 2025-02-19 | 5.02 | 5.1 | 5.02 | 5.09 | +0.79% | 119,071 | 60,384,615 |
| 2025-02-18 | 5.26 | 5.26 | 5.02 | 5.05 | -3.99% | 216,949 | 111,390,651 |
| 2025-02-17 | 5.15 | 5.29 | 5.12 | 5.26 | +1.54% | 253,885 | 132,334,972 |
| 2025-02-14 | 5.29 | 5.3 | 5.16 | 5.18 | -2.81% | 248,431 | 129,252,634 |
| 2025-02-13 | 5.3 | 5.43 | 5.22 | 5.33 | +0.19% | 296,879 | 158,350,861 |
| 2025-02-12 | 5.33 | 5.38 | 5.25 | 5.32 | -0.93% | 229,936 | 122,129,241 |
| 2025-02-11 | 5.48 | 5.48 | 5.32 | 5.37 | -2.36% | 284,533 | 152,569,525 |
| 2025-02-10 | 5.24 | 5.55 | 5.21 | 5.5 | +4.76% | 411,055 | 220,022,846 |
| 2025-02-07 | 5.2 | 5.27 | 5.16 | 5.25 | +0.57% | 327,887 | 171,243,891 |
| 2025-02-06 | 5.11 | 5.24 | 5.11 | 5.22 | +0.77% | 268,978 | 139,596,641 |
| 2025-02-05 | 5.3 | 5.3 | 5.11 | 5.18 | -4.6% | 299,235 | 154,832,289 |
| 2025-01-27 | 5.78 | 5.81 | 5.4 | 5.43 | -6.54% | 394,075 | 217,824,152 |
| 2025-01-24 | 5.86 | 5.97 | 5.7 | 5.81 | -2.84% | 414,211 | 240,465,498 |
| 2025-01-23 | 6.15 | 6.15 | 5.82 | 5.98 | -2.29% | 616,291 | 367,726,122 |
| 2025-01-22 | 6.5 | 6.5 | 6.03 | 6.12 | -6.28% | 855,840 | 533,499,267 |
| 2025-01-21 | 5.94 | 6.53 | 5.94 | 6.53 | +9.93% | 553,783 | 357,323,481 |
| 2025-01-20 | 6.03 | 6.15 | 5.8 | 5.94 | -0.17% | 543,176 | 324,680,012 |
| 2025-01-17 | 6.02 | 6.22 | 5.67 | 5.95 | -4.8% | 682,635 | 408,083,310 |
| 2025-01-16 | 5.96 | 6.39 | 5.84 | 6.25 | +4.17% | 874,459 | 539,128,277 |
| 2025-01-15 | 6.08 | 6.39 | 5.79 | 6 | -0.17% | 955,281 | 581,493,887 |
| 2025-01-14 | 5.43 | 6.01 | 5.43 | 6.01 | +10.07% | 399,400 | 233,644,758 |
| 2025-01-13 | 5.2 | 5.95 | 5.19 | 5.46 | -5.37% | 819,387 | 446,205,232 |
| 2025-01-10 | 6.88 | 6.88 | 5.77 | 5.77 | -9.98% | 1,163,102 | 716,988,711 |
| 2025-01-09 | 6.41 | 6.41 | 6.26 | 6.41 | +9.95% | 540,986 | 346,586,484 |
| 2025-01-08 | 5.35 | 5.83 | 5.21 | 5.83 | +10% | 345,353 | 193,701,121 |
| 2025-01-07 | 4.8 | 5.3 | 4.63 | 5.3 | +9.96% | 479,214 | 242,761,062 |
| 2025-01-06 | 5.04 | 5.12 | 4.76 | 4.82 | -6.59% | 302,472 | 148,276,873 |
| 2025-01-03 | 5.97 | 5.99 | 5.14 | 5.16 | -9.31% | 436,417 | 232,963,326 |
| 2025-01-02 | 5.56 | 5.94 | 5.56 | 5.69 | +2.52% | 500,118 | 287,717,567 |
| 2024-12-31 | 5.7 | 5.79 | 5.53 | 5.55 | -4.15% | 385,407 | 217,705,799 |
| 2024-12-30 | 5.83 | 5.87 | 5.54 | 5.79 | +2.48% | 644,526 | 367,505,981 |
| 2024-12-27 | 5.09 | 5.65 | 5.01 | 5.65 | +9.92% | 381,284 | 208,346,260 |
| 2024-12-26 | 4.93 | 5.15 | 4.93 | 5.14 | +3.63% | 174,239 | 88,420,239 |
| 2024-12-25 | 5 | 5.02 | 4.75 | 4.96 | -1.39% | 165,172 | 80,578,831 |
| 2024-12-24 | 4.96 | 5.08 | 4.87 | 5.03 | +1% | 169,239 | 84,166,909 |
| 2024-12-23 | 5.18 | 5.19 | 4.92 | 4.98 | -4.23% | 176,973 | 88,779,185 |
| 2024-12-20 | 5.29 | 5.4 | 5.17 | 5.2 | -2.07% | 196,581 | 103,511,265 |
| 2024-12-19 | 5.4 | 5.51 | 5.22 | 5.31 | -2.75% | 193,683 | 103,266,536 |
| 2024-12-18 | 5.58 | 5.74 | 5.41 | 5.46 | -1.62% | 253,247 | 138,952,562 |
| 2024-12-17 | 6.04 | 6.04 | 5.55 | 5.55 | -10.05% | 394,474 | 223,136,989 |
| 2024-12-16 | 5.91 | 6.25 | 5.85 | 6.17 | +6.38% | 489,848 | 297,546,590 |
| 2024-12-13 | 5.85 | 5.94 | 5.62 | 5.8 | -1.86% | 431,677 | 248,967,914 |
| 2024-12-12 | 5.61 | 5.92 | 5.53 | 5.91 | +6.49% | 462,735 | 268,025,568 |
| 2024-12-11 | 5.34 | 5.58 | 5.3 | 5.55 | +4.91% | 240,901 | 132,346,447 |
| 2024-12-10 | 5.36 | 5.44 | 5.27 | 5.29 | +1.15% | 160,490 | 85,670,016 |
| 2024-12-09 | 5.32 | 5.33 | 5.18 | 5.23 | -1.51% | 120,592 | 63,223,860 |
| 2024-12-06 | 5.26 | 5.32 | 5.19 | 5.31 | +0.76% | 108,479 | 56,983,994 |
| 2024-12-05 | 5.2 | 5.33 | 5.18 | 5.27 | -0.57% | 127,878 | 67,216,620 |
| 2024-12-04 | 5.19 | 5.58 | 5.09 | 5.3 | +1.15% | 231,733 | 123,920,158 |
| 2024-12-03 | 5.32 | 5.37 | 5.2 | 5.24 | -1.69% | 176,719 | 93,230,532 |
| 2024-12-02 | 5.14 | 5.58 | 5.13 | 5.33 | +3.7% | 266,074 | 142,345,731 |
| 2024-11-29 | 5.02 | 5.15 | 5.02 | 5.14 | +2.19% | 161,043 | 82,331,670 |
| 2024-11-28 | 4.94 | 5.08 | 4.9 | 5.03 | +1.82% | 144,271 | 72,650,843 |
| 2024-11-27 | 4.88 | 4.94 | 4.72 | 4.94 | +0.41% | 114,659 | 55,356,179 |
| 2024-11-26 | 4.8 | 4.93 | 4.78 | 4.92 | +2.5% | 115,821 | 56,541,739 |
| 2024-11-25 | 4.69 | 4.81 | 4.66 | 4.8 | +2.78% | 76,539 | 36,364,780 |
| 2024-11-22 | 4.82 | 4.88 | 4.66 | 4.67 | -3.31% | 95,406 | 45,674,054 |
| 2024-11-21 | 4.81 | 4.85 | 4.78 | 4.83 | +0.21% | 66,893 | 32,220,687 |
| 2024-11-20 | 4.76 | 4.84 | 4.74 | 4.82 | +1.47% | 69,699 | 33,403,704 |
| 2024-11-19 | 4.72 | 4.76 | 4.65 | 4.75 | +0.85% | 72,472 | 34,127,793 |
| 2024-11-18 | 4.77 | 4.86 | 4.69 | 4.71 | +0.86% | 107,923 | 51,502,382 |
| 2024-11-15 | 4.66 | 4.77 | 4.66 | 4.67 | -1.48% | 90,129 | 42,513,566 |
| 2024-11-14 | 4.88 | 4.96 | 4.72 | 4.74 | -3.07% | 93,735 | 45,177,850 |
| 2024-11-13 | 4.94 | 4.99 | 4.78 | 4.89 | -1.01% | 98,755 | 48,236,123 |
| 2024-11-12 | 4.97 | 5.09 | 4.89 | 4.94 | 0% | 131,319 | 65,488,810 |
| 2024-11-11 | 4.98 | 4.98 | 4.85 | 4.94 | -1.59% | 122,662 | 60,288,790 |
| 2024-11-08 | 5.1 | 5.13 | 4.95 | 5.02 | -0.79% | 161,841 | 80,994,622 |
| 2024-11-07 | 4.85 | 5.08 | 4.82 | 5.06 | +3.9% | 201,537 | 100,740,968 |
| 2024-11-06 | 4.84 | 4.91 | 4.79 | 4.87 | +0.83% | 182,921 | 88,612,881 |
| 2024-11-05 | 4.83 | 4.9 | 4.81 | 4.83 | +0.42% | 129,189 | 62,572,482 |
| 2024-11-04 | 4.8 | 4.84 | 4.7 | 4.81 | +0.42% | 142,099 | 67,779,220 |
| 2024-11-01 | 4.94 | 4.99 | 4.75 | 4.79 | -3.04% | 220,188 | 106,669,854 |
| 2024-10-31 | 5.04 | 5.21 | 4.9 | 4.94 | -3.33% | 272,595 | 136,719,670 |
| 2024-10-30 | 4.73 | 5.12 | 4.71 | 5.11 | +6.46% | 309,045 | 152,284,979 |
| 2024-10-29 | 4.77 | 4.9 | 4.62 | 4.8 | +1.05% | 207,299 | 98,448,777 |
| 2024-10-28 | 4.58 | 4.75 | 4.57 | 4.75 | +3.71% | 108,486 | 51,055,920 |
| 2024-10-25 | 4.5 | 4.59 | 4.5 | 4.58 | +1.78% | 81,695 | 37,274,546 |
| 2024-10-24 | 4.46 | 4.55 | 4.45 | 4.5 | +0.22% | 68,469 | 30,814,058 |
| 2024-10-23 | 4.46 | 4.52 | 4.45 | 4.49 | +0.67% | 91,093 | 40,923,292 |
| 2024-10-22 | 4.4 | 4.47 | 4.39 | 4.46 | +0.68% | 68,793 | 30,523,590 |
| 2024-10-21 | 4.43 | 4.45 | 4.38 | 4.43 | 0% | 75,171 | 33,199,909 |
| 2024-10-18 | 4.32 | 4.47 | 4.3 | 4.43 | +2.07% | 100,051 | 44,052,857 |
| 2024-10-17 | 4.39 | 4.44 | 4.32 | 4.34 | -1.14% | 77,463 | 33,956,985 |
| 2024-10-16 | 4.35 | 4.42 | 4.31 | 4.39 | +0.46% | 62,133 | 27,127,198 |
| 2024-10-15 | 4.43 | 4.44 | 4.37 | 4.37 | -2.02% | 68,549 | 30,200,950 |
| 2024-10-14 | 4.41 | 4.47 | 4.33 | 4.46 | +2.06% | 87,118 | 38,373,763 |
| 2024-10-11 | 4.5 | 4.57 | 4.31 | 4.37 | -2.46% | 124,840 | 55,442,899 |
| 2024-10-10 | 4.43 | 4.61 | 4.36 | 4.48 | +1.13% | 142,211 | 63,805,976 |
| 2024-10-09 | 4.81 | 4.81 | 4.43 | 4.43 | -9.96% | 212,259 | 97,835,466 |
| 2024-10-08 | 5.23 | 5.28 | 4.8 | 4.92 | +1.86% | 365,377 | 183,351,956 |
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：