股票概览
5.3
+1.15%
+0.06
5.25
开盘价
5.3
最高价
5.22
最低价
90,828
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.14
MA10 (10日均线)
5.06
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 | 5.25 | 5.3 | 5.22 | 5.3 | +1.15% | 90,828 | 47,841,372 |
| 2025-03-24 | 5.21 | 5.25 | 5.2 | 5.24 | +0.58% | 136,206 | 71,286,801 |
| 2025-03-21 | 5.2 | 5.25 | 5.19 | 5.21 | +0.19% | 151,377 | 78,984,253 |
| 2025-03-20 | 5.13 | 5.21 | 5.12 | 5.2 | +1.36% | 147,901 | 76,692,909 |
| 2025-03-19 | 5.15 | 5.17 | 5.12 | 5.13 | -0.39% | 82,380 | 42,365,180 |
| 2025-03-18 | 5.11 | 5.15 | 5.07 | 5.15 | +1.38% | 140,816 | 72,113,018 |
| 2025-03-17 | 5.06 | 5.11 | 5.05 | 5.08 | +0.4% | 169,096 | 86,004,419 |
| 2025-03-14 | 5.03 | 5.07 | 5.02 | 5.06 | +0.2% | 124,222 | 62,704,838 |
| 2025-03-13 | 5 | 5.06 | 4.99 | 5.05 | +0.8% | 189,923 | 95,796,799 |
| 2025-03-12 | 5.01 | 5.02 | 4.98 | 5.01 | 0% | 64,802 | 32,383,490 |
| 2025-03-11 | 4.97 | 5.01 | 4.96 | 5.01 | +0.4% | 64,653 | 32,268,185 |
| 2025-03-10 | 4.99 | 5.02 | 4.97 | 4.99 | 0% | 59,108 | 29,485,089 |
| 2025-03-07 | 4.95 | 5.01 | 4.94 | 4.99 | +0.81% | 90,751 | 45,280,739 |
| 2025-03-06 | 4.92 | 4.97 | 4.91 | 4.95 | +0.61% | 83,983 | 41,536,458 |
| 2025-03-05 | 4.95 | 4.96 | 4.89 | 4.92 | -0.61% | 91,226 | 44,776,217 |
| 2025-03-04 | 4.99 | 4.99 | 4.93 | 4.95 | -0.6% | 110,271 | 54,601,330 |
| 2025-03-03 | 4.98 | 5.02 | 4.98 | 4.98 | -0.2% | 82,254 | 41,110,157 |
| 2025-02-28 | 5 | 5.04 | 4.99 | 4.99 | -0.4% | 87,463 | 43,817,538 |
| 2025-02-27 | 5.06 | 5.06 | 5 | 5.01 | -0.6% | 77,823 | 39,034,232 |
| 2025-02-26 | 5.02 | 5.05 | 4.99 | 5.04 | +1% | 99,228 | 49,941,434 |
| 2025-02-25 | 5 | 5.04 | 4.97 | 4.99 | -0.2% | 86,044 | 43,047,228 |
| 2025-02-24 | 5 | 5.03 | 4.98 | 5 | 0% | 90,717 | 45,379,706 |
| 2025-02-21 | 5.01 | 5.02 | 4.99 | 5 | 0% | 77,085 | 38,564,751 |
| 2025-02-20 | 5.02 | 5.04 | 4.99 | 5 | -0.2% | 88,960 | 44,589,504 |
| 2025-02-19 | 5.01 | 5.03 | 4.99 | 5.01 | 0% | 96,106 | 48,134,166 |
| 2025-02-18 | 5.05 | 5.07 | 5.01 | 5.01 | -0.79% | 93,461 | 47,108,256 |
| 2025-02-17 | 5.07 | 5.08 | 5.03 | 5.05 | -0.2% | 94,110 | 47,562,109 |
| 2025-02-14 | 5.05 | 5.07 | 5.04 | 5.06 | +0.2% | 64,642 | 32,679,869 |
| 2025-02-13 | 5.09 | 5.1 | 5.05 | 5.05 | -0.79% | 94,656 | 48,060,276 |
| 2025-02-12 | 5.09 | 5.1 | 5.06 | 5.09 | 0% | 68,578 | 34,830,455 |
| 2025-02-11 | 5.08 | 5.1 | 5.07 | 5.09 | +0.39% | 105,428 | 53,586,910 |
| 2025-02-10 | 5.06 | 5.1 | 5.06 | 5.07 | +0.2% | 82,850 | 42,060,550 |
| 2025-02-07 | 5.08 | 5.1 | 5.04 | 5.06 | -0.39% | 163,732 | 83,104,963 |
| 2025-02-06 | 5.01 | 5.08 | 5.01 | 5.08 | +1.2% | 69,273 | 34,986,349 |
| 2025-02-05 | 5.07 | 5.08 | 5 | 5.02 | -0.59% | 76,944 | 38,691,353 |
| 2025-01-27 | 5.04 | 5.11 | 5.03 | 5.05 | +0.4% | 90,678 | 45,973,599 |
| 2025-01-24 | 5.05 | 5.07 | 5.01 | 5.03 | -0.2% | 80,794 | 40,694,652 |
| 2025-01-23 | 5.04 | 5.1 | 5.03 | 5.04 | +0.4% | 75,711 | 38,388,270 |
| 2025-01-22 | 5.04 | 5.06 | 4.98 | 5.02 | -0.59% | 64,476 | 32,305,677 |
| 2025-01-21 | 5.1 | 5.1 | 5.02 | 5.05 | -0.39% | 58,107 | 29,348,161 |
| 2025-01-20 | 5.1 | 5.12 | 5.06 | 5.07 | -0.39% | 60,644 | 30,835,655 |
| 2025-01-17 | 5.08 | 5.11 | 5.05 | 5.09 | +0.2% | 62,377 | 31,755,042 |
| 2025-01-16 | 5.04 | 5.11 | 5.04 | 5.08 | +1.2% | 90,607 | 46,070,099 |
| 2025-01-15 | 5.08 | 5.09 | 5.01 | 5.02 | -1.18% | 78,576 | 39,585,357 |
| 2025-01-14 | 5.01 | 5.09 | 5.01 | 5.08 | +0.99% | 93,092 | 47,132,674 |
| 2025-01-13 | 5 | 5.03 | 4.97 | 5.03 | +0.8% | 65,478 | 32,724,731 |
| 2025-01-10 | 5.05 | 5.07 | 4.99 | 4.99 | -1.19% | 69,713 | 35,054,600 |
| 2025-01-09 | 5.05 | 5.08 | 5.03 | 5.05 | -0.39% | 64,085 | 32,415,292 |
| 2025-01-08 | 5.13 | 5.14 | 5.01 | 5.07 | -1.17% | 89,787 | 45,558,693 |
| 2025-01-07 | 5.18 | 5.21 | 5.1 | 5.13 | -0.77% | 86,616 | 44,495,027 |
| 2025-01-06 | 5.18 | 5.23 | 5.14 | 5.17 | -0.19% | 107,340 | 55,607,373 |
| 2025-01-03 | 5.19 | 5.28 | 5.17 | 5.18 | +0.19% | 132,229 | 69,027,995 |
| 2025-01-02 | 5.3 | 5.34 | 5.14 | 5.17 | -2.45% | 120,900 | 63,349,268 |
| 2024-12-31 | 5.37 | 5.41 | 5.3 | 5.3 | -1.12% | 110,122 | 58,984,958 |
| 2024-12-30 | 5.35 | 5.38 | 5.34 | 5.36 | 0% | 59,875 | 32,097,250 |
| 2024-12-27 | 5.29 | 5.37 | 5.28 | 5.36 | +1.32% | 87,426 | 46,665,948 |
| 2024-12-26 | 5.3 | 5.34 | 5.29 | 5.29 | -0.19% | 66,133 | 35,098,102 |
| 2024-12-25 | 5.29 | 5.31 | 5.27 | 5.3 | +0.19% | 88,824 | 46,990,529 |
| 2024-12-24 | 5.26 | 5.3 | 5.26 | 5.29 | +0.38% | 88,318 | 46,628,882 |
| 2024-12-23 | 5.35 | 5.36 | 5.26 | 5.27 | -1.5% | 106,083 | 56,312,542 |
| 2024-12-20 | 5.35 | 5.38 | 5.33 | 5.35 | -0.19% | 103,371 | 55,330,371 |
| 2024-12-19 | 5.36 | 5.4 | 5.33 | 5.36 | -0.56% | 84,212 | 45,197,589 |
| 2024-12-18 | 5.35 | 5.42 | 5.35 | 5.39 | +0.37% | 85,991 | 46,472,262 |
| 2024-12-17 | 5.41 | 5.43 | 5.34 | 5.37 | -0.56% | 118,662 | 63,856,697 |
| 2024-12-16 | 5.4 | 5.45 | 5.39 | 5.4 | 0% | 123,566 | 66,966,568 |
| 2024-12-13 | 5.5 | 5.51 | 5.4 | 5.4 | -2.17% | 198,108 | 107,554,444 |
| 2024-12-12 | 5.52 | 5.53 | 5.49 | 5.52 | +0.18% | 110,514 | 60,910,303 |
| 2024-12-11 | 5.48 | 5.52 | 5.46 | 5.51 | +0.36% | 101,866 | 56,081,755 |
| 2024-12-10 | 5.55 | 5.58 | 5.47 | 5.49 | -0.18% | 187,342 | 103,402,039 |
| 2024-12-09 | 5.52 | 5.55 | 5.48 | 5.5 | -0.36% | 106,022 | 58,449,550 |
| 2024-12-06 | 5.49 | 5.54 | 5.47 | 5.52 | +0.55% | 123,213 | 67,935,617 |
| 2024-12-05 | 5.49 | 5.5 | 5.46 | 5.49 | -0.18% | 75,874 | 41,587,414 |
| 2024-12-04 | 5.51 | 5.52 | 5.47 | 5.5 | -0.18% | 85,367 | 46,934,854 |
| 2024-12-03 | 5.51 | 5.52 | 5.47 | 5.51 | 0% | 82,426 | 45,315,938 |
| 2024-12-02 | 5.44 | 5.52 | 5.42 | 5.51 | +1.66% | 121,783 | 66,754,251 |
| 2024-11-29 | 5.4 | 5.46 | 5.39 | 5.42 | +0.37% | 82,535 | 44,793,627 |
| 2024-11-28 | 5.42 | 5.44 | 5.39 | 5.4 | -0.37% | 78,939 | 42,784,661 |
| 2024-11-27 | 5.4 | 5.43 | 5.31 | 5.42 | +0.18% | 101,874 | 54,695,637 |
| 2024-11-26 | 5.4 | 5.43 | 5.37 | 5.41 | -0.18% | 84,449 | 45,618,473 |
| 2024-11-25 | 5.39 | 5.45 | 5.39 | 5.42 | +0.56% | 88,756 | 48,098,152 |
| 2024-11-22 | 5.54 | 5.55 | 5.39 | 5.39 | -2.71% | 132,519 | 72,520,893 |
| 2024-11-21 | 5.54 | 5.55 | 5.5 | 5.54 | +0.18% | 112,844 | 62,408,604 |
| 2024-11-20 | 5.5 | 5.53 | 5.46 | 5.53 | +0.73% | 131,107 | 72,017,893 |
| 2024-11-19 | 5.45 | 5.5 | 5.43 | 5.49 | +0.73% | 135,098 | 73,971,654 |
| 2024-11-18 | 5.47 | 5.54 | 5.43 | 5.45 | +0.18% | 151,840 | 83,254,532 |
| 2024-11-15 | 5.43 | 5.49 | 5.43 | 5.44 | -0.18% | 118,254 | 64,581,159 |
| 2024-11-14 | 5.5 | 5.53 | 5.44 | 5.45 | -0.91% | 136,112 | 74,614,759 |
| 2024-11-13 | 5.46 | 5.52 | 5.46 | 5.5 | +0.36% | 104,640 | 57,426,621 |
| 2024-11-12 | 5.55 | 5.57 | 5.46 | 5.48 | -1.08% | 166,864 | 92,187,445 |
| 2024-11-11 | 5.52 | 5.56 | 5.5 | 5.54 | 0% | 160,295 | 88,612,492 |
| 2024-11-08 | 5.61 | 5.63 | 5.51 | 5.54 | -0.54% | 212,909 | 118,327,464 |
| 2024-11-07 | 5.46 | 5.58 | 5.44 | 5.57 | +1.64% | 250,437 | 138,853,014 |
| 2024-11-06 | 5.46 | 5.5 | 5.41 | 5.48 | +0.55% | 248,674 | 135,420,811 |
| 2024-11-05 | 5.38 | 5.46 | 5.37 | 5.45 | +0.93% | 168,811 | 91,626,229 |
| 2024-11-04 | 5.37 | 5.4 | 5.32 | 5.4 | +0.93% | 128,092 | 68,710,960 |
| 2024-11-01 | 5.33 | 5.37 | 5.3 | 5.35 | -0.19% | 123,143 | 65,724,302 |
| 2024-10-31 | 5.32 | 5.37 | 5.32 | 5.36 | +0.37% | 124,198 | 66,418,536 |
| 2024-10-30 | 5.39 | 5.43 | 5.3 | 5.34 | -1.66% | 152,959 | 81,953,000 |
| 2024-10-29 | 5.47 | 5.49 | 5.4 | 5.43 | -0.55% | 165,960 | 89,994,729 |
| 2024-10-28 | 5.4 | 5.47 | 5.37 | 5.46 | +1.3% | 171,554 | 93,064,913 |
| 2024-10-25 | 5.34 | 5.4 | 5.34 | 5.39 | +0.37% | 100,899 | 54,282,420 |
| 2024-10-24 | 5.37 | 5.4 | 5.33 | 5.37 | -0.56% | 104,865 | 56,172,756 |
| 2024-10-23 | 5.35 | 5.42 | 5.32 | 5.4 | +1.31% | 199,660 | 107,468,731 |
| 2024-10-22 | 5.3 | 5.33 | 5.29 | 5.33 | +0.38% | 116,195 | 61,732,990 |
| 2024-10-21 | 5.35 | 5.36 | 5.29 | 5.31 | -0.56% | 182,496 | 97,106,105 |
| 2024-10-18 | 5.26 | 5.4 | 5.22 | 5.34 | +1.33% | 200,349 | 106,534,385 |
| 2024-10-17 | 5.35 | 5.39 | 5.27 | 5.27 | -1.13% | 122,256 | 65,132,160 |
| 2024-10-16 | 5.24 | 5.37 | 5.23 | 5.33 | +1.14% | 146,622 | 77,884,296 |
| 2024-10-15 | 5.36 | 5.38 | 5.27 | 5.27 | -2.04% | 143,692 | 76,435,795 |
| 2024-10-14 | 5.37 | 5.41 | 5.3 | 5.38 | +1.13% | 153,789 | 82,376,096 |
| 2024-10-11 | 5.47 | 5.48 | 5.28 | 5.32 | -2.74% | 218,498 | 117,301,721 |
| 2024-10-10 | 5.36 | 5.55 | 5.29 | 5.47 | +2.43% | 332,494 | 181,204,634 |
| 2024-10-09 | 5.59 | 5.59 | 5.31 | 5.34 | -4.98% | 453,907 | 246,583,979 |
| 2024-10-08 | 6.05 | 6.11 | 5.51 | 5.62 | +0.18% | 907,276 | 525,268,155 |
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：