股票概览
5.27
+1.54%
+0.08
5.17
开盘价
5.28
最高价
5.17
最低价
415,668
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.05
MA10 (10日均线)
4.99
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 | 5.28 | 5.17 | 5.27 | +1.54% | 415,668 | 217,702,687 |
| 2025-03-24 | 5.1 | 5.24 | 5.1 | 5.19 | +1.57% | 713,263 | 370,443,400 |
| 2025-03-21 | 5.02 | 5.13 | 5.02 | 5.11 | +1.59% | 654,649 | 333,513,622 |
| 2025-03-20 | 5.05 | 5.06 | 5.02 | 5.03 | -0.4% | 241,736 | 121,818,692 |
| 2025-03-19 | 5 | 5.05 | 4.99 | 5.05 | +1% | 387,198 | 194,693,203 |
| 2025-03-18 | 4.99 | 5.01 | 4.96 | 5 | +0.4% | 315,700 | 157,568,663 |
| 2025-03-17 | 4.99 | 5.01 | 4.96 | 4.98 | -0.2% | 405,519 | 202,223,179 |
| 2025-03-14 | 4.94 | 5.02 | 4.93 | 4.99 | +1.22% | 489,786 | 243,964,428 |
| 2025-03-13 | 4.95 | 4.96 | 4.91 | 4.93 | -0.4% | 306,427 | 151,138,082 |
| 2025-03-12 | 4.94 | 4.99 | 4.93 | 4.95 | 0% | 346,556 | 172,000,934 |
| 2025-03-11 | 4.85 | 4.96 | 4.83 | 4.95 | +1.64% | 421,205 | 206,443,032 |
| 2025-03-10 | 4.88 | 4.9 | 4.83 | 4.87 | -0.2% | 276,455 | 134,150,010 |
| 2025-03-07 | 4.95 | 4.96 | 4.87 | 4.88 | -1.61% | 385,018 | 188,990,822 |
| 2025-03-06 | 4.94 | 4.98 | 4.91 | 4.96 | +0.61% | 423,242 | 209,327,853 |
| 2025-03-05 | 4.91 | 4.94 | 4.85 | 4.93 | +0.41% | 342,503 | 167,628,221 |
| 2025-03-04 | 4.9 | 4.92 | 4.88 | 4.91 | 0% | 297,176 | 145,560,421 |
| 2025-03-03 | 4.93 | 4.95 | 4.9 | 4.91 | -0.41% | 313,849 | 154,399,942 |
| 2025-02-28 | 4.98 | 5 | 4.92 | 4.93 | -1% | 317,533 | 157,408,376 |
| 2025-02-27 | 5.01 | 5.05 | 4.96 | 4.98 | -0.6% | 342,968 | 171,142,865 |
| 2025-02-26 | 4.93 | 5.01 | 4.91 | 5.01 | +2.04% | 421,402 | 209,296,800 |
| 2025-02-25 | 4.99 | 5 | 4.9 | 4.91 | -2% | 455,034 | 224,527,573 |
| 2025-02-24 | 4.99 | 5.03 | 4.98 | 5.01 | +0.4% | 407,623 | 204,033,244 |
| 2025-02-21 | 5.03 | 5.04 | 4.96 | 4.99 | -0.6% | 548,739 | 273,837,132 |
| 2025-02-20 | 5.04 | 5.05 | 5.01 | 5.02 | -0.4% | 243,228 | 122,298,932 |
| 2025-02-19 | 5.07 | 5.08 | 5.02 | 5.04 | -0.59% | 406,608 | 205,320,532 |
| 2025-02-18 | 5.1 | 5.13 | 5.06 | 5.07 | -0.59% | 346,248 | 176,538,281 |
| 2025-02-17 | 5.13 | 5.14 | 5.08 | 5.1 | -0.58% | 406,434 | 207,338,448 |
| 2025-02-14 | 5.15 | 5.17 | 5.1 | 5.13 | -0.39% | 300,992 | 154,350,949 |
| 2025-02-13 | 5.16 | 5.2 | 5.12 | 5.15 | -0.39% | 399,473 | 206,263,416 |
| 2025-02-12 | 5.15 | 5.17 | 5.1 | 5.17 | +0.39% | 343,968 | 176,762,424 |
| 2025-02-11 | 5.15 | 5.2 | 5.13 | 5.15 | 0% | 364,051 | 187,936,231 |
| 2025-02-10 | 5.14 | 5.17 | 5.11 | 5.15 | +0.19% | 412,923 | 212,294,091 |
| 2025-02-07 | 5.15 | 5.19 | 5.12 | 5.14 | 0% | 552,526 | 284,317,173 |
| 2025-02-06 | 5.18 | 5.22 | 5.13 | 5.14 | -0.39% | 402,355 | 207,338,731 |
| 2025-02-05 | 5.3 | 5.3 | 5.13 | 5.16 | -2.27% | 407,355 | 211,393,311 |
| 2025-01-27 | 5.27 | 5.32 | 5.24 | 5.28 | +0.19% | 383,573 | 202,612,344 |
| 2025-01-24 | 5.2 | 5.31 | 5.14 | 5.27 | +0.19% | 561,954 | 294,768,429 |
| 2025-01-23 | 5.16 | 5.29 | 5.16 | 5.26 | +2.14% | 532,053 | 278,992,975 |
| 2025-01-22 | 5.14 | 5.17 | 5.08 | 5.15 | -0.19% | 330,582 | 169,365,497 |
| 2025-01-21 | 5.18 | 5.2 | 5.09 | 5.16 | 0% | 339,804 | 174,745,584 |
| 2025-01-20 | 5.26 | 5.3 | 5.14 | 5.16 | -1.71% | 396,144 | 207,052,626 |
| 2025-01-17 | 5.26 | 5.29 | 5.2 | 5.25 | -0.19% | 321,927 | 169,057,851 |
| 2025-01-16 | 5.2 | 5.28 | 5.17 | 5.26 | +1.35% | 475,640 | 249,274,219 |
| 2025-01-15 | 5.05 | 5.2 | 5.03 | 5.19 | +2.57% | 735,914 | 378,421,246 |
| 2025-01-14 | 4.97 | 5.07 | 4.96 | 5.06 | +1.61% | 428,183 | 215,491,260 |
| 2025-01-13 | 4.95 | 4.99 | 4.86 | 4.98 | 0% | 418,278 | 206,246,027 |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | -1.97% | 472,178 | 236,869,297 |
| 2025-01-09 | 5.17 | 5.18 | 5.06 | 5.08 | -2.12% | 512,803 | 261,291,671 |
| 2025-01-08 | 5.08 | 5.21 | 5.04 | 5.19 | +2.17% | 625,208 | 321,332,187 |
| 2025-01-07 | 5.17 | 5.23 | 5.05 | 5.08 | -1.93% | 515,374 | 263,786,078 |
| 2025-01-06 | 5.16 | 5.21 | 5.11 | 5.18 | +0.19% | 503,932 | 260,005,240 |
| 2025-01-03 | 5.14 | 5.25 | 5.13 | 5.17 | +0.58% | 662,709 | 343,963,905 |
| 2025-01-02 | 5.22 | 5.28 | 5.08 | 5.14 | -1.53% | 629,488 | 327,239,935 |
| 2024-12-31 | 5.29 | 5.38 | 5.22 | 5.22 | -1.51% | 583,794 | 308,349,254 |
| 2024-12-30 | 5.21 | 5.32 | 5.19 | 5.3 | +1.73% | 597,318 | 314,881,620 |
| 2024-12-27 | 5.23 | 5.25 | 5.19 | 5.21 | -0.38% | 362,641 | 189,243,995 |
| 2024-12-26 | 5.21 | 5.25 | 5.19 | 5.23 | +0.58% | 432,731 | 226,148,274 |
| 2024-12-25 | 5.19 | 5.22 | 5.15 | 5.2 | 0% | 378,082 | 196,187,457 |
| 2024-12-24 | 5.13 | 5.2 | 5.12 | 5.2 | +1.36% | 469,339 | 242,847,586 |
| 2024-12-23 | 5.06 | 5.17 | 5.05 | 5.13 | +1.38% | 620,521 | 318,611,287 |
| 2024-12-20 | 5.11 | 5.13 | 5.06 | 5.06 | -1.17% | 406,637 | 206,401,757 |
| 2024-12-19 | 5.08 | 5.14 | 5.07 | 5.12 | +0.39% | 401,999 | 205,093,121 |
| 2024-12-18 | 5.15 | 5.21 | 5.1 | 5.1 | -0.58% | 650,314 | 335,733,929 |
| 2024-12-17 | 5.08 | 5.17 | 5.08 | 5.13 | +0.98% | 742,988 | 381,471,059 |
| 2024-12-16 | 5.06 | 5.15 | 5.03 | 5.08 | +0.59% | 775,500 | 394,292,133 |
| 2024-12-13 | 5.12 | 5.13 | 5.04 | 5.05 | -1.56% | 1,011,072 | 512,595,964 |
| 2024-12-12 | 5.15 | 5.16 | 5.1 | 5.13 | -0.19% | 581,448 | 298,100,982 |
| 2024-12-11 | 5.18 | 5.23 | 5.13 | 5.14 | -0.77% | 429,874 | 221,883,099 |
| 2024-12-10 | 5.33 | 5.33 | 5.16 | 5.18 | -0.38% | 535,085 | 280,058,098 |
| 2024-12-09 | 5.22 | 5.25 | 5.16 | 5.2 | -0.19% | 330,265 | 171,804,591 |
| 2024-12-06 | 5.13 | 5.22 | 5.13 | 5.21 | +1.17% | 477,823 | 248,371,981 |
| 2024-12-05 | 5.19 | 5.22 | 5.11 | 5.15 | -0.77% | 352,243 | 181,479,848 |
| 2024-12-04 | 5.14 | 5.22 | 5.11 | 5.19 | +0.78% | 498,379 | 257,698,378 |
| 2024-12-03 | 5.14 | 5.16 | 5.07 | 5.15 | +0.19% | 383,872 | 196,222,113 |
| 2024-12-02 | 5.11 | 5.17 | 5.09 | 5.14 | +0.59% | 386,971 | 198,714,672 |
| 2024-11-29 | 5.05 | 5.15 | 5.03 | 5.11 | +0.99% | 407,160 | 207,890,127 |
| 2024-11-28 | 5.04 | 5.1 | 5.02 | 5.06 | +0.4% | 302,940 | 153,428,895 |
| 2024-11-27 | 4.99 | 5.04 | 4.89 | 5.04 | +1.41% | 381,688 | 189,816,600 |
| 2024-11-26 | 4.96 | 5.02 | 4.94 | 4.97 | +0.2% | 298,557 | 148,786,359 |
| 2024-11-25 | 4.96 | 4.97 | 4.9 | 4.96 | +0.2% | 414,373 | 204,624,181 |
| 2024-11-22 | 5.12 | 5.13 | 4.94 | 4.95 | -3.32% | 636,015 | 319,163,731 |
| 2024-11-21 | 5.13 | 5.16 | 5.09 | 5.12 | -0.58% | 356,617 | 182,500,927 |
| 2024-11-20 | 5.1 | 5.18 | 5.07 | 5.15 | +0.78% | 476,986 | 244,738,001 |
| 2024-11-19 | 5.07 | 5.15 | 5.03 | 5.11 | +1.39% | 499,555 | 253,787,697 |
| 2024-11-18 | 5.08 | 5.17 | 5.03 | 5.04 | 0% | 616,609 | 313,835,974 |
| 2024-11-15 | 5.12 | 5.19 | 5.03 | 5.04 | -1.56% | 709,229 | 361,420,395 |
| 2024-11-14 | 5.19 | 5.25 | 5.11 | 5.12 | -1.35% | 429,664 | 222,525,042 |
| 2024-11-13 | 5.22 | 5.22 | 5.13 | 5.19 | -0.57% | 427,357 | 221,503,930 |
| 2024-11-12 | 5.3 | 5.32 | 5.2 | 5.22 | -1.32% | 664,828 | 349,538,504 |
| 2024-11-11 | 5.34 | 5.4 | 5.25 | 5.29 | -1.67% | 714,291 | 377,885,057 |
| 2024-11-08 | 5.51 | 5.54 | 5.35 | 5.38 | -2.36% | 918,304 | 496,641,608 |
| 2024-11-07 | 5.29 | 5.56 | 5.26 | 5.51 | +3.18% | 1,015,477 | 551,948,310 |
| 2024-11-06 | 5.45 | 5.48 | 5.26 | 5.34 | -1.48% | 885,698 | 473,992,554 |
| 2024-11-05 | 5.24 | 5.44 | 5.21 | 5.42 | +3.83% | 1,030,929 | 553,168,839 |
| 2024-11-04 | 5.08 | 5.22 | 5.05 | 5.22 | +3.16% | 903,810 | 465,579,123 |
| 2024-11-01 | 5.14 | 5.15 | 5.03 | 5.06 | -1.75% | 618,153 | 314,357,931 |
| 2024-10-31 | 5 | 5.22 | 4.96 | 5.15 | +3% | 762,915 | 391,911,388 |
| 2024-10-30 | 5.08 | 5.12 | 4.95 | 5 | -1.77% | 627,484 | 314,259,301 |
| 2024-10-29 | 5.28 | 5.32 | 5.08 | 5.09 | -3.6% | 870,267 | 449,611,385 |
| 2024-10-28 | 5.24 | 5.3 | 5.2 | 5.28 | +0.19% | 426,344 | 224,220,660 |
| 2024-10-25 | 5.33 | 5.37 | 5.26 | 5.27 | -1.68% | 429,386 | 227,613,657 |
| 2024-10-24 | 5.31 | 5.39 | 5.3 | 5.36 | +0.56% | 352,442 | 188,747,998 |
| 2024-10-23 | 5.3 | 5.4 | 5.29 | 5.33 | +0.57% | 446,861 | 239,159,056 |
| 2024-10-22 | 5.33 | 5.35 | 5.27 | 5.3 | -0.38% | 402,556 | 213,559,706 |
| 2024-10-21 | 5.37 | 5.37 | 5.24 | 5.32 | -0.75% | 663,428 | 351,543,645 |
| 2024-10-18 | 5.3 | 5.45 | 5.27 | 5.36 | +0.56% | 798,248 | 427,040,418 |
| 2024-10-17 | 5.35 | 5.45 | 5.27 | 5.33 | +0.38% | 653,330 | 350,712,949 |
| 2024-10-16 | 5.17 | 5.47 | 5.13 | 5.31 | +1.14% | 912,431 | 487,709,731 |
| 2024-10-15 | 5.2 | 5.35 | 5.1 | 5.25 | +0.19% | 1,025,201 | 540,432,556 |
| 2024-10-14 | 5.19 | 5.34 | 5.1 | 5.24 | +2.75% | 1,086,436 | 565,624,246 |
| 2024-10-11 | 5.03 | 5.2 | 4.98 | 5.1 | +0.79% | 901,932 | 461,183,817 |
| 2024-10-10 | 5 | 5.15 | 4.88 | 5.06 | +1.2% | 1,116,119 | 560,759,487 |
| 2024-10-09 | 5.32 | 5.33 | 5 | 5 | -9.91% | 1,442,486 | 739,934,405 |
| 2024-10-08 | 5.91 | 5.92 | 5.31 | 5.55 | +3.16% | 2,052,032 | 1,141,930,227 |
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：