股票概览
5.44
+2.06%
+0.11
5.32
开盘价
5.46
最高价
5.29
最低价
161,081
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.35
MA10 (10日均线)
5.31
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 | 5.32 | 5.46 | 5.29 | 5.44 | +2.06% | 161,081 | 86,628,465 |
| 2025-03-24 | 5.32 | 5.35 | 5.26 | 5.33 | 0% | 111,559 | 59,171,925 |
| 2025-03-21 | 5.34 | 5.4 | 5.32 | 5.33 | -0.19% | 127,590 | 68,361,968 |
| 2025-03-20 | 5.35 | 5.37 | 5.33 | 5.34 | -0.19% | 96,743 | 51,734,330 |
| 2025-03-19 | 5.37 | 5.38 | 5.33 | 5.35 | -0.37% | 82,689 | 44,232,496 |
| 2025-03-18 | 5.38 | 5.4 | 5.35 | 5.37 | 0% | 93,687 | 50,316,033 |
| 2025-03-17 | 5.36 | 5.39 | 5.35 | 5.37 | +0.19% | 110,080 | 59,137,025 |
| 2025-03-14 | 5.3 | 5.37 | 5.3 | 5.36 | +0.94% | 134,922 | 72,103,748 |
| 2025-03-13 | 5.28 | 5.33 | 5.27 | 5.31 | +0.38% | 106,546 | 56,413,825 |
| 2025-03-12 | 5.3 | 5.31 | 5.26 | 5.29 | 0% | 83,015 | 43,873,208 |
| 2025-03-11 | 5.24 | 5.29 | 5.21 | 5.29 | +0.76% | 127,201 | 66,881,061 |
| 2025-03-10 | 5.24 | 5.27 | 5.22 | 5.25 | +0.19% | 74,589 | 39,115,317 |
| 2025-03-07 | 5.24 | 5.27 | 5.21 | 5.24 | 0% | 91,609 | 48,043,107 |
| 2025-03-06 | 5.24 | 5.25 | 5.21 | 5.24 | +0.19% | 98,343 | 51,476,098 |
| 2025-03-05 | 5.28 | 5.29 | 5.21 | 5.23 | -0.95% | 86,969 | 45,499,727 |
| 2025-03-04 | 5.28 | 5.3 | 5.26 | 5.28 | -0.19% | 73,903 | 39,041,764 |
| 2025-03-03 | 5.28 | 5.35 | 5.27 | 5.29 | +0.19% | 89,166 | 47,415,014 |
| 2025-02-28 | 5.3 | 5.33 | 5.26 | 5.28 | -0.56% | 77,991 | 41,259,029 |
| 2025-02-27 | 5.31 | 5.32 | 5.26 | 5.31 | 0% | 74,530 | 39,419,796 |
| 2025-02-26 | 5.25 | 5.32 | 5.23 | 5.31 | +1.14% | 88,490 | 46,806,732 |
| 2025-02-25 | 5.28 | 5.29 | 5.24 | 5.25 | -0.94% | 76,358 | 40,172,750 |
| 2025-02-24 | 5.29 | 5.32 | 5.26 | 5.3 | +0.19% | 72,343 | 38,345,954 |
| 2025-02-21 | 5.31 | 5.33 | 5.26 | 5.29 | -0.38% | 80,001 | 42,271,053 |
| 2025-02-20 | 5.29 | 5.33 | 5.26 | 5.31 | +0.38% | 70,721 | 37,482,751 |
| 2025-02-19 | 5.3 | 5.32 | 5.26 | 5.29 | -0.38% | 101,325 | 53,569,992 |
| 2025-02-18 | 5.36 | 5.38 | 5.29 | 5.31 | -1.12% | 78,084 | 41,708,731 |
| 2025-02-17 | 5.39 | 5.4 | 5.34 | 5.37 | -0.19% | 79,585 | 42,720,044 |
| 2025-02-14 | 5.41 | 5.44 | 5.35 | 5.38 | -0.37% | 68,264 | 36,783,036 |
| 2025-02-13 | 5.42 | 5.45 | 5.39 | 5.4 | -0.37% | 83,517 | 45,270,801 |
| 2025-02-12 | 5.4 | 5.43 | 5.36 | 5.42 | +0.18% | 62,990 | 34,005,518 |
| 2025-02-11 | 5.41 | 5.42 | 5.35 | 5.41 | +0.19% | 87,412 | 47,084,306 |
| 2025-02-10 | 5.41 | 5.42 | 5.37 | 5.4 | +0.19% | 81,271 | 43,814,136 |
| 2025-02-07 | 5.36 | 5.42 | 5.33 | 5.39 | +0.56% | 93,441 | 50,284,368 |
| 2025-02-06 | 5.32 | 5.36 | 5.27 | 5.36 | +0.75% | 70,614 | 37,548,459 |
| 2025-02-05 | 5.42 | 5.42 | 5.3 | 5.32 | -0.93% | 67,969 | 36,324,791 |
| 2025-01-27 | 5.34 | 5.45 | 5.34 | 5.37 | +0.56% | 90,308 | 48,747,191 |
| 2025-01-24 | 5.29 | 5.34 | 5.27 | 5.34 | +0.75% | 70,153 | 37,254,130 |
| 2025-01-23 | 5.32 | 5.36 | 5.28 | 5.3 | +0.38% | 77,798 | 41,406,729 |
| 2025-01-22 | 5.26 | 5.29 | 5.23 | 5.28 | 0% | 46,682 | 24,568,276 |
| 2025-01-21 | 5.33 | 5.34 | 5.25 | 5.28 | -0.56% | 53,228 | 28,093,555 |
| 2025-01-20 | 5.33 | 5.35 | 5.28 | 5.31 | 0% | 64,102 | 34,045,534 |
| 2025-01-17 | 5.26 | 5.34 | 5.24 | 5.31 | +0.57% | 80,567 | 42,752,717 |
| 2025-01-16 | 5.24 | 5.32 | 5.23 | 5.28 | +0.96% | 90,995 | 48,029,138 |
| 2025-01-15 | 5.34 | 5.36 | 5.18 | 5.23 | -2.79% | 126,229 | 66,107,104 |
| 2025-01-14 | 5.3 | 5.39 | 5.29 | 5.38 | +1.32% | 104,290 | 55,764,128 |
| 2025-01-13 | 5.25 | 5.32 | 5.22 | 5.31 | +1.34% | 72,310 | 38,147,664 |
| 2025-01-10 | 5.31 | 5.34 | 5.24 | 5.24 | -1.5% | 58,389 | 30,910,498 |
| 2025-01-09 | 5.35 | 5.37 | 5.31 | 5.32 | -0.93% | 58,207 | 31,113,305 |
| 2025-01-08 | 5.39 | 5.42 | 5.28 | 5.37 | -0.74% | 88,641 | 47,456,258 |
| 2025-01-07 | 5.43 | 5.45 | 5.35 | 5.41 | -0.37% | 75,876 | 40,967,497 |
| 2025-01-06 | 5.43 | 5.51 | 5.39 | 5.43 | -0.18% | 87,927 | 47,825,761 |
| 2025-01-03 | 5.5 | 5.59 | 5.42 | 5.44 | -1.27% | 99,186 | 54,541,089 |
| 2025-01-02 | 5.58 | 5.65 | 5.46 | 5.51 | -1.43% | 112,929 | 62,884,884 |
| 2024-12-31 | 5.69 | 5.72 | 5.58 | 5.59 | -1.93% | 120,729 | 68,169,971 |
| 2024-12-30 | 5.74 | 5.76 | 5.66 | 5.7 | -0.52% | 81,267 | 46,324,880 |
| 2024-12-27 | 5.62 | 5.76 | 5.6 | 5.73 | +1.96% | 110,801 | 63,140,642 |
| 2024-12-26 | 5.64 | 5.67 | 5.62 | 5.62 | -0.53% | 66,226 | 37,406,998 |
| 2024-12-25 | 5.67 | 5.68 | 5.6 | 5.65 | -0.35% | 76,532 | 43,046,835 |
| 2024-12-24 | 5.59 | 5.69 | 5.59 | 5.67 | +1.43% | 81,470 | 46,014,018 |
| 2024-12-23 | 5.7 | 5.71 | 5.58 | 5.59 | -1.76% | 132,533 | 74,802,205 |
| 2024-12-20 | 5.7 | 5.74 | 5.68 | 5.69 | -0.18% | 78,659 | 44,866,496 |
| 2024-12-19 | 5.78 | 5.79 | 5.63 | 5.7 | -1.89% | 143,146 | 81,434,543 |
| 2024-12-18 | 5.82 | 5.88 | 5.78 | 5.81 | -0.51% | 102,728 | 59,888,338 |
| 2024-12-17 | 5.93 | 5.95 | 5.79 | 5.84 | -1.52% | 154,910 | 90,762,893 |
| 2024-12-16 | 5.92 | 5.97 | 5.9 | 5.93 | +0.51% | 127,813 | 75,772,890 |
| 2024-12-13 | 6.08 | 6.09 | 5.89 | 5.9 | -3.12% | 249,724 | 149,064,010 |
| 2024-12-12 | 6.04 | 6.09 | 5.97 | 6.09 | +1% | 199,083 | 120,359,282 |
| 2024-12-11 | 5.97 | 6.05 | 5.94 | 6.03 | +1.17% | 166,581 | 100,176,433 |
| 2024-12-10 | 6.1 | 6.13 | 5.95 | 5.96 | -0.17% | 176,145 | 105,988,227 |
| 2024-12-09 | 5.99 | 6.05 | 5.93 | 5.97 | -0.17% | 140,192 | 83,976,765 |
| 2024-12-06 | 5.91 | 5.99 | 5.86 | 5.98 | +1.18% | 138,417 | 82,125,047 |
| 2024-12-05 | 5.88 | 5.92 | 5.87 | 5.91 | +0.17% | 82,878 | 48,826,449 |
| 2024-12-04 | 5.97 | 5.98 | 5.88 | 5.9 | -1.17% | 132,378 | 78,582,931 |
| 2024-12-03 | 5.95 | 6 | 5.91 | 5.97 | +0.34% | 170,029 | 101,306,238 |
| 2024-12-02 | 5.88 | 5.97 | 5.88 | 5.95 | +1.71% | 166,204 | 98,487,591 |
| 2024-11-29 | 5.74 | 5.87 | 5.73 | 5.85 | +1.74% | 146,794 | 85,457,189 |
| 2024-11-28 | 5.73 | 5.8 | 5.73 | 5.75 | +0.17% | 127,397 | 73,423,645 |
| 2024-11-27 | 5.7 | 5.74 | 5.56 | 5.74 | +0.7% | 141,828 | 79,987,649 |
| 2024-11-26 | 5.74 | 5.76 | 5.69 | 5.7 | -0.7% | 103,666 | 59,356,950 |
| 2024-11-25 | 5.72 | 5.79 | 5.67 | 5.74 | +1.06% | 113,134 | 64,707,407 |
| 2024-11-22 | 5.88 | 5.9 | 5.67 | 5.68 | -3.24% | 151,815 | 87,848,680 |
| 2024-11-21 | 5.88 | 5.91 | 5.8 | 5.87 | -0.17% | 109,151 | 63,918,234 |
| 2024-11-20 | 5.76 | 5.88 | 5.76 | 5.88 | +1.55% | 118,852 | 69,254,708 |
| 2024-11-19 | 5.72 | 5.79 | 5.67 | 5.79 | +1.4% | 147,290 | 84,451,341 |
| 2024-11-18 | 5.76 | 5.84 | 5.7 | 5.71 | -0.35% | 162,805 | 94,182,556 |
| 2024-11-15 | 5.79 | 5.87 | 5.72 | 5.73 | -1.55% | 107,811 | 62,604,337 |
| 2024-11-14 | 5.93 | 5.97 | 5.8 | 5.82 | -2.18% | 139,651 | 82,061,763 |
| 2024-11-13 | 5.92 | 5.99 | 5.87 | 5.95 | -0.17% | 149,180 | 88,436,158 |
| 2024-11-12 | 5.88 | 6.05 | 5.88 | 5.96 | +1.19% | 300,310 | 179,771,648 |
| 2024-11-11 | 5.81 | 5.89 | 5.79 | 5.89 | +0.51% | 155,499 | 91,030,774 |
| 2024-11-08 | 5.99 | 6.01 | 5.83 | 5.86 | -1.35% | 194,881 | 114,804,884 |
| 2024-11-07 | 5.75 | 5.94 | 5.73 | 5.94 | +3.13% | 193,670 | 113,806,826 |
| 2024-11-06 | 5.78 | 5.81 | 5.66 | 5.76 | -0.17% | 161,709 | 93,109,599 |
| 2024-11-05 | 5.7 | 5.77 | 5.68 | 5.77 | +1.05% | 168,456 | 96,586,073 |
| 2024-11-04 | 5.58 | 5.71 | 5.56 | 5.71 | +1.96% | 126,755 | 71,342,347 |
| 2024-11-01 | 5.6 | 5.69 | 5.54 | 5.6 | -0.53% | 157,962 | 88,751,904 |
| 2024-10-31 | 5.63 | 5.7 | 5.53 | 5.63 | -1.57% | 236,780 | 132,650,902 |
| 2024-10-30 | 5.8 | 5.82 | 5.68 | 5.72 | -1.21% | 124,158 | 71,249,888 |
| 2024-10-29 | 5.98 | 5.99 | 5.76 | 5.79 | -3.02% | 163,506 | 95,469,855 |
| 2024-10-28 | 5.88 | 5.98 | 5.86 | 5.97 | +2.05% | 145,375 | 86,035,264 |
| 2024-10-25 | 5.71 | 5.85 | 5.71 | 5.85 | +1.92% | 146,388 | 85,023,977 |
| 2024-10-24 | 5.72 | 5.78 | 5.68 | 5.74 | 0% | 101,782 | 58,199,574 |
| 2024-10-23 | 5.69 | 5.76 | 5.67 | 5.74 | +0.7% | 145,241 | 83,133,981 |
| 2024-10-22 | 5.62 | 5.7 | 5.6 | 5.7 | +1.79% | 138,786 | 78,249,585 |
| 2024-10-21 | 5.64 | 5.66 | 5.56 | 5.6 | -0.71% | 165,445 | 92,690,846 |
| 2024-10-18 | 5.55 | 5.7 | 5.5 | 5.64 | +1.44% | 152,228 | 85,284,591 |
| 2024-10-17 | 5.72 | 5.75 | 5.56 | 5.56 | -1.94% | 97,073 | 54,673,032 |
| 2024-10-16 | 5.59 | 5.73 | 5.57 | 5.67 | +0.71% | 93,860 | 53,200,365 |
| 2024-10-15 | 5.78 | 5.79 | 5.63 | 5.63 | -2.6% | 108,459 | 61,981,137 |
| 2024-10-14 | 5.75 | 5.82 | 5.66 | 5.78 | +1.23% | 121,450 | 69,715,499 |
| 2024-10-11 | 5.85 | 5.9 | 5.66 | 5.71 | -3.06% | 119,695 | 69,134,981 |
| 2024-10-10 | 5.9 | 6.02 | 5.79 | 5.89 | +1.38% | 153,234 | 90,752,987 |
| 2024-10-09 | 6.22 | 6.23 | 5.76 | 5.81 | -7.78% | 262,088 | 156,378,992 |
| 2024-10-08 | 6.72 | 6.76 | 6.08 | 6.3 | +2.27% | 446,187 | 286,073,621 |
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：