股票概览
5.09
+1.39%
+0.07
5.04
开盘价
5.11
最高价
5
最低价
148,649
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.09
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 | 5.04 | 5.11 | 5 | 5.09 | +1.39% | 148,649 | 75,163,776 |
| 2025-03-24 | 5.06 | 5.09 | 4.98 | 5.02 | -0.79% | 302,672 | 151,951,412 |
| 2025-03-21 | 5.15 | 5.2 | 5.06 | 5.06 | -0.98% | 339,945 | 174,174,268 |
| 2025-03-20 | 5.13 | 5.17 | 5.09 | 5.11 | -0.78% | 227,927 | 116,805,012 |
| 2025-03-19 | 5.11 | 5.21 | 5.09 | 5.15 | +0.78% | 297,530 | 153,383,159 |
| 2025-03-18 | 5.1 | 5.14 | 5.07 | 5.11 | +0.39% | 219,900 | 112,371,945 |
| 2025-03-17 | 5.13 | 5.15 | 5.08 | 5.09 | -0.78% | 297,994 | 152,126,486 |
| 2025-03-14 | 5.06 | 5.13 | 5.01 | 5.13 | +0.39% | 465,546 | 236,120,859 |
| 2025-03-13 | 5.03 | 5.2 | 5.02 | 5.11 | +1.59% | 538,699 | 274,292,221 |
| 2025-03-12 | 5.05 | 5.06 | 5.01 | 5.03 | -0.4% | 150,592 | 75,690,758 |
| 2025-03-11 | 5.02 | 5.06 | 4.98 | 5.05 | -0.2% | 185,922 | 93,518,532 |
| 2025-03-10 | 5.02 | 5.1 | 4.99 | 5.06 | +1.2% | 284,677 | 143,206,376 |
| 2025-03-07 | 5.02 | 5.04 | 4.97 | 5 | -0.6% | 236,313 | 118,088,722 |
| 2025-03-06 | 5.02 | 5.05 | 4.99 | 5.03 | +0.2% | 252,472 | 126,833,064 |
| 2025-03-05 | 5.1 | 5.11 | 5.01 | 5.02 | -1.38% | 205,664 | 103,444,187 |
| 2025-03-04 | 5.05 | 5.13 | 5.03 | 5.09 | +0.59% | 236,545 | 120,396,410 |
| 2025-03-03 | 4.96 | 5.09 | 4.94 | 5.06 | +2.43% | 451,750 | 227,474,527 |
| 2025-02-28 | 5.03 | 5.08 | 4.94 | 4.94 | -1.98% | 535,454 | 266,905,040 |
| 2025-02-27 | 5.04 | 5.05 | 4.98 | 5.04 | 0% | 312,804 | 156,837,433 |
| 2025-02-26 | 5.05 | 5.07 | 5 | 5.04 | -0.2% | 299,663 | 150,471,008 |
| 2025-02-25 | 5.11 | 5.11 | 5.03 | 5.05 | -1.37% | 261,942 | 132,528,986 |
| 2025-02-24 | 5.18 | 5.2 | 5.11 | 5.12 | -1.16% | 328,821 | 169,255,364 |
| 2025-02-21 | 5.26 | 5.26 | 5.14 | 5.18 | -1.33% | 447,046 | 231,154,441 |
| 2025-02-20 | 5.2 | 5.33 | 5.19 | 5.25 | +0.77% | 426,422 | 224,928,548 |
| 2025-02-19 | 5.14 | 5.25 | 5.06 | 5.21 | +2.36% | 376,399 | 193,928,854 |
| 2025-02-18 | 5.35 | 5.36 | 5.06 | 5.09 | -4.14% | 454,032 | 233,938,507 |
| 2025-02-17 | 5.2 | 5.36 | 5.14 | 5.31 | +3.71% | 581,287 | 306,418,543 |
| 2025-02-14 | 5.01 | 5.13 | 5 | 5.12 | +1.99% | 274,972 | 139,890,088 |
| 2025-02-13 | 5.02 | 5.05 | 4.99 | 5.02 | 0% | 186,020 | 93,471,860 |
| 2025-02-12 | 5.02 | 5.05 | 4.98 | 5.02 | -0.59% | 171,905 | 86,129,968 |
| 2025-02-11 | 5.03 | 5.06 | 4.99 | 5.05 | +0.4% | 195,753 | 98,393,927 |
| 2025-02-10 | 5.01 | 5.06 | 4.99 | 5.03 | +0.6% | 245,688 | 123,474,456 |
| 2025-02-07 | 4.98 | 5.05 | 4.94 | 5 | +0.2% | 265,552 | 132,885,321 |
| 2025-02-06 | 4.98 | 5.01 | 4.89 | 4.99 | -0.4% | 231,572 | 114,794,686 |
| 2025-02-05 | 5.04 | 5.05 | 4.96 | 5.01 | +0.4% | 198,101 | 98,942,937 |
| 2025-01-27 | 4.92 | 5.02 | 4.92 | 4.99 | +1.42% | 180,606 | 90,048,396 |
| 2025-01-24 | 4.89 | 5 | 4.83 | 4.92 | +0.61% | 231,239 | 113,683,172 |
| 2025-01-23 | 4.99 | 5.07 | 4.89 | 4.89 | -1.61% | 272,120 | 134,759,489 |
| 2025-01-22 | 4.92 | 5 | 4.85 | 4.97 | +1.02% | 205,385 | 101,106,306 |
| 2025-01-21 | 4.93 | 4.96 | 4.88 | 4.92 | 0% | 112,732 | 55,335,949 |
| 2025-01-20 | 4.95 | 5.01 | 4.9 | 4.92 | 0% | 231,670 | 114,522,834 |
| 2025-01-17 | 4.85 | 4.96 | 4.81 | 4.92 | +1.23% | 225,827 | 111,089,601 |
| 2025-01-16 | 4.87 | 4.95 | 4.84 | 4.86 | -0.21% | 173,935 | 85,109,345 |
| 2025-01-15 | 4.87 | 4.89 | 4.82 | 4.87 | -0.41% | 166,566 | 80,975,532 |
| 2025-01-14 | 4.82 | 4.9 | 4.78 | 4.89 | +1.66% | 275,524 | 133,506,545 |
| 2025-01-13 | 4.79 | 4.83 | 4.74 | 4.81 | -0.21% | 161,067 | 77,201,317 |
| 2025-01-10 | 4.85 | 4.85 | 4.77 | 4.82 | -0.21% | 177,609 | 85,566,160 |
| 2025-01-09 | 4.9 | 4.91 | 4.83 | 4.83 | -1.63% | 154,008 | 74,835,447 |
| 2025-01-08 | 4.96 | 4.98 | 4.83 | 4.91 | -1.01% | 207,941 | 101,961,076 |
| 2025-01-07 | 5.04 | 5.05 | 4.91 | 4.96 | -2.17% | 253,395 | 125,649,634 |
| 2025-01-06 | 4.98 | 5.12 | 4.97 | 5.07 | +2.22% | 260,738 | 131,517,293 |
| 2025-01-03 | 5 | 5.05 | 4.93 | 4.96 | -0.2% | 243,871 | 121,492,898 |
| 2025-01-02 | 5.11 | 5.15 | 4.94 | 4.97 | -2.93% | 302,136 | 152,258,178 |
| 2024-12-31 | 5.23 | 5.26 | 5.11 | 5.12 | -2.1% | 231,248 | 119,548,220 |
| 2024-12-30 | 5.27 | 5.28 | 5.22 | 5.23 | -0.57% | 183,194 | 96,012,856 |
| 2024-12-27 | 5.23 | 5.29 | 5.18 | 5.26 | +0.77% | 207,339 | 108,869,471 |
| 2024-12-26 | 5.22 | 5.27 | 5.2 | 5.22 | 0% | 222,917 | 116,572,437 |
| 2024-12-25 | 5.35 | 5.36 | 5.18 | 5.22 | -2.25% | 306,237 | 160,448,790 |
| 2024-12-24 | 5.34 | 5.4 | 5.31 | 5.34 | 0% | 322,988 | 172,934,099 |
| 2024-12-23 | 5.4 | 5.43 | 5.33 | 5.34 | -0.93% | 297,590 | 160,150,973 |
| 2024-12-20 | 5.39 | 5.44 | 5.36 | 5.39 | -0.19% | 220,263 | 118,601,886 |
| 2024-12-19 | 5.39 | 5.41 | 5.3 | 5.4 | -0.37% | 206,604 | 110,720,154 |
| 2024-12-18 | 5.46 | 5.48 | 5.4 | 5.42 | -0.37% | 197,033 | 107,118,646 |
| 2024-12-17 | 5.5 | 5.52 | 5.39 | 5.44 | -0.73% | 284,839 | 154,930,064 |
| 2024-12-16 | 5.52 | 5.57 | 5.47 | 5.48 | +0.18% | 288,412 | 159,236,474 |
| 2024-12-13 | 5.56 | 5.57 | 5.46 | 5.47 | -1.62% | 279,842 | 154,001,857 |
| 2024-12-12 | 5.49 | 5.58 | 5.43 | 5.56 | +1.28% | 335,913 | 186,124,478 |
| 2024-12-11 | 5.39 | 5.53 | 5.38 | 5.49 | +1.67% | 287,203 | 157,360,292 |
| 2024-12-10 | 5.52 | 5.54 | 5.39 | 5.4 | +0.19% | 346,009 | 188,373,539 |
| 2024-12-09 | 5.5 | 5.64 | 5.35 | 5.39 | -0.19% | 436,319 | 238,585,405 |
| 2024-12-06 | 5.29 | 5.43 | 5.28 | 5.4 | +2.08% | 286,984 | 154,001,985 |
| 2024-12-05 | 5.29 | 5.31 | 5.25 | 5.29 | -0.19% | 186,477 | 98,520,579 |
| 2024-12-04 | 5.38 | 5.41 | 5.26 | 5.3 | -2.21% | 295,388 | 157,381,279 |
| 2024-12-03 | 5.46 | 5.46 | 5.35 | 5.42 | -0.55% | 268,121 | 144,573,371 |
| 2024-12-02 | 5.37 | 5.48 | 5.37 | 5.45 | +1.49% | 306,786 | 166,236,998 |
| 2024-11-29 | 5.28 | 5.4 | 5.27 | 5.37 | +1.7% | 311,983 | 166,957,722 |
| 2024-11-28 | 5.32 | 5.33 | 5.22 | 5.28 | -0.94% | 228,384 | 120,422,763 |
| 2024-11-27 | 5.18 | 5.33 | 5.13 | 5.33 | +2.9% | 368,894 | 193,339,675 |
| 2024-11-26 | 5.21 | 5.24 | 5.16 | 5.18 | -0.58% | 174,292 | 90,653,256 |
| 2024-11-25 | 5.23 | 5.28 | 5.17 | 5.21 | -0.38% | 267,560 | 139,821,746 |
| 2024-11-22 | 5.44 | 5.5 | 5.23 | 5.23 | -4.56% | 390,025 | 208,135,335 |
| 2024-11-21 | 5.5 | 5.54 | 5.38 | 5.48 | -0.72% | 267,651 | 145,749,577 |
| 2024-11-20 | 5.37 | 5.55 | 5.32 | 5.52 | +2.79% | 413,984 | 226,125,082 |
| 2024-11-19 | 5.4 | 5.43 | 5.25 | 5.37 | -0.19% | 399,554 | 213,079,658 |
| 2024-11-18 | 5.42 | 5.51 | 5.36 | 5.38 | -0.19% | 403,732 | 219,466,776 |
| 2024-11-15 | 5.51 | 5.54 | 5.39 | 5.39 | -2.53% | 372,499 | 202,923,784 |
| 2024-11-14 | 5.7 | 5.83 | 5.5 | 5.53 | -2.12% | 569,759 | 322,965,233 |
| 2024-11-13 | 5.7 | 5.78 | 5.56 | 5.65 | -2.92% | 565,157 | 319,669,295 |
| 2024-11-12 | 5.6 | 6 | 5.6 | 5.82 | +4.11% | 1,130,492 | 662,271,709 |
| 2024-11-11 | 5.55 | 5.66 | 5.47 | 5.59 | +0.9% | 497,778 | 276,570,701 |
| 2024-11-08 | 5.57 | 5.66 | 5.43 | 5.54 | +0.73% | 644,086 | 355,605,430 |
| 2024-11-07 | 5.25 | 5.51 | 5.21 | 5.5 | +4.17% | 660,546 | 357,168,444 |
| 2024-11-06 | 5.33 | 5.34 | 5.22 | 5.28 | -1.12% | 444,263 | 234,353,520 |
| 2024-11-05 | 5.3 | 5.36 | 5.22 | 5.34 | +0.75% | 482,607 | 256,014,474 |
| 2024-11-04 | 5.24 | 5.37 | 5.15 | 5.3 | +1.15% | 477,145 | 250,887,821 |
| 2024-11-01 | 5.17 | 5.3 | 5.12 | 5.24 | +1.35% | 472,195 | 246,391,396 |
| 2024-10-31 | 5.11 | 5.18 | 5.09 | 5.17 | +0.58% | 252,814 | 130,043,038 |
| 2024-10-30 | 5.13 | 5.19 | 5.08 | 5.14 | +0.19% | 258,796 | 132,874,807 |
| 2024-10-29 | 5.34 | 5.36 | 5.1 | 5.13 | -2.29% | 433,908 | 225,275,933 |
| 2024-10-28 | 5.17 | 5.29 | 5.14 | 5.25 | +1.35% | 363,519 | 190,152,594 |
| 2024-10-25 | 5.13 | 5.18 | 5.09 | 5.18 | +0.97% | 316,080 | 162,554,693 |
| 2024-10-24 | 5.2 | 5.29 | 5.11 | 5.13 | -1.72% | 326,855 | 169,197,638 |
| 2024-10-23 | 5.19 | 5.27 | 5.13 | 5.22 | +0.19% | 417,685 | 217,385,638 |
| 2024-10-22 | 5.16 | 5.22 | 5.13 | 5.21 | +0.77% | 334,252 | 173,191,667 |
| 2024-10-21 | 5.25 | 5.26 | 5.14 | 5.17 | -1.71% | 352,408 | 182,875,111 |
| 2024-10-18 | 5.15 | 5.37 | 5.13 | 5.26 | +0.96% | 542,257 | 283,860,037 |
| 2024-10-17 | 5.37 | 5.41 | 5.2 | 5.21 | -2.98% | 245,094 | 129,561,971 |
| 2024-10-16 | 5.37 | 5.43 | 5.3 | 5.37 | -0.74% | 235,115 | 126,234,836 |
| 2024-10-15 | 5.54 | 5.56 | 5.38 | 5.41 | -3.22% | 353,236 | 193,567,621 |
| 2024-10-14 | 5.4 | 5.64 | 5.35 | 5.59 | +3.52% | 406,589 | 223,888,417 |
| 2024-10-11 | 5.46 | 5.51 | 5.35 | 5.4 | -1.28% | 321,413 | 173,689,941 |
| 2024-10-10 | 5.39 | 5.57 | 5.3 | 5.47 | +1.48% | 499,531 | 272,974,432 |
| 2024-10-09 | 5.85 | 5.86 | 5.38 | 5.39 | -9.87% | 710,658 | 392,809,461 |
| 2024-10-08 | 6.3 | 6.31 | 5.8 | 5.98 | +4.18% | 1,153,552 | 702,108,636 |
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：