股票概览
5.44
0%
0
5.45
开盘价
5.7
最高价
5.39
最低价
1,221,258
成交量
数据更新至: 2025-03-25
技术指标
5.23
MA5 (5日均线)
5.18
MA10 (10日均线)
5.11
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 | 5.45 | 5.7 | 5.39 | 5.44 | 0% | 1,221,258 | 675,523,314 |
| 2025-03-24 | 5.28 | 5.44 | 5.18 | 5.44 | +3.62% | 1,507,061 | 800,574,813 |
| 2025-03-21 | 5 | 5.44 | 4.94 | 5.25 | +4.37% | 1,488,188 | 779,359,790 |
| 2025-03-20 | 4.97 | 5.1 | 4.88 | 5.03 | +1.21% | 655,679 | 328,936,935 |
| 2025-03-19 | 5.06 | 5.07 | 4.96 | 4.97 | -2.74% | 645,016 | 322,095,958 |
| 2025-03-18 | 5 | 5.3 | 5 | 5.11 | +2.2% | 954,521 | 492,009,679 |
| 2025-03-17 | 5.11 | 5.13 | 4.97 | 5 | -2.91% | 868,732 | 437,211,017 |
| 2025-03-14 | 5.12 | 5.18 | 5.04 | 5.15 | +0.39% | 505,531 | 258,604,037 |
| 2025-03-13 | 5.24 | 5.3 | 5.04 | 5.13 | -2.1% | 699,437 | 359,905,779 |
| 2025-03-12 | 5.11 | 5.35 | 5.1 | 5.24 | +2.75% | 985,378 | 515,724,423 |
| 2025-03-11 | 5 | 5.14 | 4.98 | 5.1 | +0.59% | 488,913 | 247,557,434 |
| 2025-03-10 | 5.1 | 5.17 | 5 | 5.07 | +0.8% | 491,998 | 249,248,293 |
| 2025-03-07 | 5.06 | 5.17 | 4.98 | 5.03 | -0.98% | 707,274 | 358,497,316 |
| 2025-03-06 | 5.05 | 5.1 | 5.03 | 5.08 | +0.99% | 529,651 | 268,586,795 |
| 2025-03-05 | 5 | 5.06 | 4.93 | 5.03 | +0.2% | 425,268 | 212,327,018 |
| 2025-03-04 | 4.92 | 5.04 | 4.9 | 5.02 | +1.01% | 400,889 | 200,104,504 |
| 2025-03-03 | 4.9 | 5.01 | 4.82 | 4.97 | +1.43% | 485,864 | 239,557,170 |
| 2025-02-28 | 4.99 | 5.05 | 4.87 | 4.9 | -2.2% | 572,382 | 283,131,167 |
| 2025-02-27 | 5.11 | 5.13 | 4.94 | 5.01 | -2.34% | 642,690 | 322,451,654 |
| 2025-02-26 | 5.1 | 5.15 | 5.04 | 5.13 | +0.39% | 725,443 | 369,243,878 |
| 2025-02-25 | 5.18 | 5.3 | 5.08 | 5.11 | -1.92% | 916,110 | 471,750,074 |
| 2025-02-24 | 5.05 | 5.21 | 4.96 | 5.21 | +3.37% | 1,070,078 | 548,333,763 |
| 2025-02-21 | 4.98 | 5.08 | 4.91 | 5.04 | +1.2% | 926,824 | 464,576,754 |
| 2025-02-20 | 4.91 | 5.06 | 4.84 | 4.98 | +0.61% | 981,330 | 486,596,434 |
| 2025-02-19 | 4.74 | 5.02 | 4.71 | 4.95 | +4.43% | 857,678 | 421,313,733 |
| 2025-02-18 | 4.86 | 4.93 | 4.7 | 4.74 | -1.86% | 659,165 | 318,515,483 |
| 2025-02-17 | 4.73 | 4.89 | 4.73 | 4.83 | +2.33% | 590,517 | 284,555,140 |
| 2025-02-14 | 4.82 | 4.88 | 4.69 | 4.72 | -2.48% | 616,152 | 293,332,421 |
| 2025-02-13 | 4.98 | 4.99 | 4.83 | 4.84 | -2.62% | 680,759 | 333,190,985 |
| 2025-02-12 | 4.97 | 5.05 | 4.91 | 4.97 | +0.2% | 797,843 | 397,552,214 |
| 2025-02-11 | 4.9 | 5 | 4.87 | 4.96 | +1.85% | 974,820 | 481,572,184 |
| 2025-02-10 | 4.88 | 4.92 | 4.82 | 4.87 | -0.2% | 771,490 | 375,039,493 |
| 2025-02-07 | 4.67 | 4.92 | 4.65 | 4.88 | +4.27% | 989,661 | 475,879,876 |
| 2025-02-06 | 4.59 | 4.68 | 4.53 | 4.68 | +1.08% | 684,948 | 317,218,933 |
| 2025-02-05 | 4.62 | 4.66 | 4.44 | 4.63 | +1.09% | 661,297 | 301,576,303 |
| 2025-01-27 | 4.92 | 4.94 | 4.58 | 4.58 | -8.03% | 948,383 | 446,839,834 |
| 2025-01-24 | 4.86 | 5.09 | 4.76 | 4.98 | +1.63% | 1,075,703 | 535,946,324 |
| 2025-01-23 | 5 | 5.19 | 4.9 | 4.9 | -3.54% | 1,685,677 | 850,813,307 |
| 2025-01-22 | 4.71 | 5.25 | 4.7 | 5.08 | +6.5% | 2,205,250 | 1,133,852,904 |
| 2025-01-21 | 4.86 | 4.9 | 4.65 | 4.77 | -2.65% | 1,011,978 | 479,868,710 |
| 2025-01-20 | 4.69 | 5.09 | 4.69 | 4.9 | +4.26% | 1,366,661 | 667,289,727 |
| 2025-01-17 | 4.62 | 4.88 | 4.55 | 4.7 | +1.95% | 1,206,989 | 569,536,512 |
| 2025-01-16 | 4.54 | 4.7 | 4.49 | 4.61 | +2.9% | 1,030,579 | 473,606,125 |
| 2025-01-15 | 4.58 | 4.64 | 4.43 | 4.48 | -2.18% | 646,013 | 291,308,400 |
| 2025-01-14 | 4.34 | 4.59 | 4.32 | 4.58 | +6.51% | 809,401 | 362,824,728 |
| 2025-01-13 | 4.42 | 4.45 | 4.2 | 4.3 | -4.87% | 835,762 | 360,844,733 |
| 2025-01-10 | 4.83 | 4.94 | 4.5 | 4.52 | -6.22% | 1,139,825 | 538,444,126 |
| 2025-01-09 | 4.93 | 5.02 | 4.81 | 4.82 | -3.6% | 1,143,680 | 560,241,252 |
| 2025-01-08 | 4.79 | 5.08 | 4.74 | 5 | +1.42% | 1,601,335 | 794,820,606 |
| 2025-01-07 | 4.62 | 5 | 4.62 | 4.93 | +3.14% | 1,583,323 | 771,244,556 |
| 2025-01-06 | 4.85 | 4.98 | 4.78 | 4.78 | -9.98% | 1,338,265 | 643,656,318 |
| 2025-01-03 | 5.78 | 5.78 | 5.31 | 5.31 | -10% | 1,554,991 | 839,935,469 |
| 2025-01-02 | 5.8 | 6.3 | 5.67 | 5.9 | -6.35% | 2,817,968 | 1,660,630,384 |
| 2024-12-31 | 6.15 | 6.55 | 5.79 | 6.3 | +5.7% | 3,774,802 | 2,325,760,529 |
| 2024-12-30 | 6.66 | 6.92 | 5.8 | 5.96 | -5.25% | 2,773,523 | 1,785,415,968 |
| 2024-12-27 | 6.29 | 6.29 | 6.1 | 6.29 | +9.97% | 1,900,955 | 1,194,366,107 |
| 2024-12-26 | 5.1 | 5.72 | 4.95 | 5.72 | +10% | 850,193 | 469,868,459 |
| 2024-12-25 | 5.55 | 5.67 | 5.02 | 5.2 | -5.45% | 2,285,972 | 1,208,873,083 |
| 2024-12-24 | 5.02 | 5.5 | 5.02 | 5.5 | +10% | 1,572,257 | 853,072,919 |
| 2024-12-23 | 5.4 | 5.62 | 4.85 | 5 | -7.24% | 1,990,253 | 1,036,344,738 |
| 2024-12-20 | 5.18 | 5.7 | 5 | 5.39 | +4.05% | 2,861,727 | 1,545,704,595 |
| 2024-12-19 | 4.64 | 5.18 | 4.61 | 5.18 | +9.98% | 1,898,455 | 944,135,600 |
| 2024-12-18 | 4.44 | 4.86 | 4.38 | 4.71 | +6.56% | 823,856 | 388,603,620 |
| 2024-12-17 | 4.63 | 4.65 | 4.39 | 4.42 | -3.07% | 452,235 | 202,903,071 |
| 2024-12-16 | 4.4 | 4.68 | 4.39 | 4.56 | +3.87% | 531,260 | 242,153,169 |
| 2024-12-13 | 4.54 | 4.54 | 4.38 | 4.39 | -3.3% | 201,996 | 89,920,671 |
| 2024-12-12 | 4.53 | 4.56 | 4.46 | 4.54 | +0.67% | 223,568 | 101,082,531 |
| 2024-12-11 | 4.43 | 4.54 | 4.41 | 4.51 | +1.81% | 203,864 | 91,620,583 |
| 2024-12-10 | 4.58 | 4.6 | 4.43 | 4.43 | -0.89% | 247,649 | 111,185,681 |
| 2024-12-09 | 4.44 | 4.49 | 4.41 | 4.47 | +0.9% | 210,820 | 93,829,034 |
| 2024-12-06 | 4.42 | 4.45 | 4.34 | 4.43 | +0.68% | 234,045 | 103,267,488 |
| 2024-12-05 | 4.29 | 4.41 | 4.28 | 4.4 | +2.33% | 192,195 | 83,825,185 |
| 2024-12-04 | 4.38 | 4.38 | 4.27 | 4.3 | -2.27% | 194,964 | 84,373,972 |
| 2024-12-03 | 4.45 | 4.47 | 4.36 | 4.4 | -1.12% | 222,287 | 97,854,390 |
| 2024-12-02 | 4.35 | 4.55 | 4.33 | 4.45 | +2.77% | 432,723 | 192,857,510 |
| 2024-11-29 | 4.24 | 4.33 | 4.16 | 4.33 | +2.12% | 239,080 | 101,837,250 |
| 2024-11-28 | 4.17 | 4.27 | 4.17 | 4.24 | +1.44% | 197,442 | 83,359,274 |
| 2024-11-27 | 4.09 | 4.18 | 4 | 4.18 | +1.21% | 166,703 | 67,977,750 |
| 2024-11-26 | 4.18 | 4.21 | 4.11 | 4.13 | -0.96% | 133,445 | 55,385,100 |
| 2024-11-25 | 4.21 | 4.25 | 4.09 | 4.17 | -0.95% | 208,022 | 86,386,962 |
| 2024-11-22 | 4.3 | 4.41 | 4.2 | 4.21 | -1.17% | 324,677 | 140,144,821 |
| 2024-11-21 | 4.21 | 4.37 | 4.19 | 4.26 | +1.19% | 212,673 | 90,890,148 |
| 2024-11-20 | 4.16 | 4.23 | 4.13 | 4.21 | +0.96% | 177,997 | 74,423,486 |
| 2024-11-19 | 4.05 | 4.17 | 4.05 | 4.17 | +2.96% | 157,185 | 64,623,761 |
| 2024-11-18 | 4.12 | 4.15 | 4.01 | 4.05 | -0.98% | 212,252 | 86,646,122 |
| 2024-11-15 | 4.2 | 4.23 | 4.07 | 4.09 | -2.62% | 234,297 | 97,329,349 |
| 2024-11-14 | 4.39 | 4.45 | 4.2 | 4.2 | -4.33% | 291,005 | 124,622,191 |
| 2024-11-13 | 4.42 | 4.46 | 4.32 | 4.39 | -1.57% | 275,354 | 120,694,200 |
| 2024-11-12 | 4.49 | 4.69 | 4.38 | 4.46 | +1.36% | 561,189 | 253,843,262 |
| 2024-11-11 | 4.35 | 4.42 | 4.35 | 4.4 | +0.23% | 243,338 | 106,635,465 |
| 2024-11-08 | 4.45 | 4.49 | 4.36 | 4.39 | -0.45% | 411,062 | 182,061,744 |
| 2024-11-07 | 4.36 | 4.44 | 4.22 | 4.41 | -1.56% | 506,070 | 220,009,177 |
| 2024-11-06 | 4.44 | 4.6 | 4.3 | 4.48 | +2.28% | 517,299 | 231,976,874 |
| 2024-11-05 | 4.24 | 4.5 | 4.23 | 4.38 | +3.79% | 526,836 | 230,648,549 |
| 2024-11-04 | 4.08 | 4.24 | 4.05 | 4.22 | +3.94% | 301,598 | 126,045,868 |
| 2024-11-01 | 4.18 | 4.24 | 4.01 | 4.06 | -2.87% | 266,052 | 109,355,343 |
| 2024-10-31 | 4.1 | 4.2 | 4.08 | 4.18 | +1.7% | 262,270 | 109,352,033 |
| 2024-10-30 | 4.05 | 4.18 | 4.05 | 4.11 | +0.74% | 221,103 | 90,970,135 |
| 2024-10-29 | 4.2 | 4.21 | 4.07 | 4.08 | -2.63% | 222,110 | 91,718,442 |
| 2024-10-28 | 4.09 | 4.2 | 4.06 | 4.19 | +2.95% | 253,017 | 105,061,969 |
| 2024-10-25 | 4.03 | 4.09 | 4.03 | 4.07 | +0.99% | 196,580 | 79,982,904 |
| 2024-10-24 | 4.02 | 4.04 | 3.94 | 4.03 | +0.5% | 167,105 | 66,820,163 |
| 2024-10-23 | 3.92 | 4.06 | 3.9 | 4.01 | +2.04% | 234,204 | 93,425,411 |
| 2024-10-22 | 3.82 | 3.95 | 3.81 | 3.93 | +2.88% | 234,916 | 91,801,846 |
| 2024-10-21 | 3.86 | 3.89 | 3.81 | 3.82 | -0.78% | 203,144 | 78,199,030 |
| 2024-10-18 | 3.79 | 3.91 | 3.76 | 3.85 | +1.58% | 195,896 | 75,297,320 |
| 2024-10-17 | 3.86 | 3.91 | 3.78 | 3.79 | -1.3% | 119,048 | 45,735,820 |
| 2024-10-16 | 3.86 | 3.89 | 3.8 | 3.84 | -1.03% | 138,840 | 53,424,647 |
| 2024-10-15 | 3.92 | 3.97 | 3.86 | 3.88 | -1.52% | 143,753 | 56,283,692 |
| 2024-10-14 | 3.88 | 3.94 | 3.84 | 3.94 | +2.07% | 157,376 | 61,373,300 |
| 2024-10-11 | 4.01 | 4.02 | 3.83 | 3.86 | -3.98% | 152,647 | 59,669,085 |
| 2024-10-10 | 4 | 4.09 | 3.9 | 4.02 | +2.03% | 203,979 | 81,976,497 |
| 2024-10-09 | 4.17 | 4.17 | 3.93 | 3.94 | -6.19% | 314,366 | 127,456,667 |
| 2024-10-08 | 4.39 | 4.4 | 4.01 | 4.2 | +5% | 513,025 | 215,915,353 |
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：