股票概览
5.29
+2.32%
+0.12
5.14
开盘价
5.33
最高价
5.13
最低价
444,480
成交量
数据更新至: 2025-03-25
技术指标
5.19
MA5 (5日均线)
5.14
MA10 (10日均线)
5.15
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 | 5.14 | 5.33 | 5.13 | 5.29 | +2.32% | 444,480 | 234,074,653 |
| 2025-03-24 | 5.19 | 5.21 | 5.06 | 5.17 | -0.19% | 355,175 | 182,016,984 |
| 2025-03-21 | 5.18 | 5.27 | 5.14 | 5.18 | -0.19% | 361,747 | 188,049,999 |
| 2025-03-20 | 5.14 | 5.21 | 5.11 | 5.19 | +0.97% | 300,524 | 155,649,563 |
| 2025-03-19 | 5.09 | 5.17 | 5.08 | 5.14 | +0.78% | 323,494 | 166,129,511 |
| 2025-03-18 | 5.14 | 5.14 | 5.07 | 5.1 | -0.2% | 266,506 | 135,954,712 |
| 2025-03-17 | 5.1 | 5.16 | 5.09 | 5.11 | 0% | 290,979 | 149,118,032 |
| 2025-03-14 | 5.03 | 5.11 | 5.02 | 5.11 | +1.79% | 353,128 | 179,156,208 |
| 2025-03-13 | 5.1 | 5.13 | 4.99 | 5.02 | -1.95% | 374,438 | 188,579,724 |
| 2025-03-12 | 5.12 | 5.15 | 5.05 | 5.12 | 0% | 314,912 | 160,333,864 |
| 2025-03-11 | 5.08 | 5.13 | 5.02 | 5.12 | -0.19% | 221,725 | 112,959,003 |
| 2025-03-10 | 5.1 | 5.15 | 5.07 | 5.13 | +0.39% | 226,644 | 115,864,900 |
| 2025-03-07 | 5.17 | 5.19 | 5.1 | 5.11 | -0.78% | 251,030 | 129,140,299 |
| 2025-03-06 | 5.09 | 5.17 | 5.07 | 5.15 | +1.38% | 320,269 | 164,121,471 |
| 2025-03-05 | 5.13 | 5.16 | 5.03 | 5.08 | -1.74% | 282,686 | 143,274,300 |
| 2025-03-04 | 5.13 | 5.18 | 5.08 | 5.17 | +0.39% | 210,646 | 108,097,430 |
| 2025-03-03 | 5.2 | 5.22 | 5.12 | 5.15 | 0% | 238,908 | 123,544,932 |
| 2025-02-28 | 5.25 | 5.27 | 5.14 | 5.15 | -2.46% | 304,326 | 158,223,141 |
| 2025-02-27 | 5.2 | 5.29 | 5.16 | 5.28 | +1.73% | 396,775 | 208,397,821 |
| 2025-02-26 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 259,249 | 134,675,565 |
| 2025-02-25 | 5.3 | 5.31 | 5.19 | 5.2 | -2.07% | 312,419 | 163,814,129 |
| 2025-02-24 | 5.43 | 5.49 | 5.31 | 5.31 | -1.67% | 496,407 | 266,514,567 |
| 2025-02-21 | 5.45 | 5.55 | 5.39 | 5.4 | +0.56% | 461,480 | 251,955,642 |
| 2025-02-20 | 5.34 | 5.39 | 5.28 | 5.37 | +0.94% | 308,233 | 164,783,907 |
| 2025-02-19 | 5.35 | 5.41 | 5.31 | 5.32 | -0.37% | 286,686 | 153,484,814 |
| 2025-02-18 | 5.48 | 5.48 | 5.33 | 5.34 | -2.38% | 288,890 | 155,372,800 |
| 2025-02-17 | 5.45 | 5.53 | 5.4 | 5.47 | +0.55% | 325,198 | 177,868,524 |
| 2025-02-14 | 5.38 | 5.49 | 5.34 | 5.44 | +1.87% | 304,281 | 164,693,764 |
| 2025-02-13 | 5.34 | 5.39 | 5.32 | 5.34 | -0.37% | 218,495 | 117,071,719 |
| 2025-02-12 | 5.32 | 5.37 | 5.26 | 5.36 | +1.13% | 254,741 | 135,593,425 |
| 2025-02-11 | 5.29 | 5.34 | 5.26 | 5.3 | +0.57% | 236,747 | 125,729,125 |
| 2025-02-10 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 260,706 | 137,605,494 |
| 2025-02-07 | 5.22 | 5.33 | 5.19 | 5.3 | +1.73% | 324,001 | 171,305,282 |
| 2025-02-06 | 5.2 | 5.25 | 5.14 | 5.21 | +0.19% | 270,989 | 140,598,292 |
| 2025-02-05 | 5.19 | 5.27 | 5.16 | 5.2 | +0.58% | 259,246 | 134,995,126 |
| 2025-01-27 | 5.16 | 5.22 | 5.13 | 5.17 | +0.58% | 267,095 | 138,371,433 |
| 2025-01-24 | 5.08 | 5.16 | 5.06 | 5.14 | +1.18% | 208,668 | 107,068,114 |
| 2025-01-23 | 5.14 | 5.19 | 5.08 | 5.08 | 0% | 253,421 | 129,909,798 |
| 2025-01-22 | 5.13 | 5.18 | 5.07 | 5.08 | -0.78% | 210,567 | 107,542,128 |
| 2025-01-21 | 5.14 | 5.25 | 5.09 | 5.12 | +1.19% | 314,309 | 161,868,993 |
| 2025-01-20 | 5.25 | 5.27 | 5.06 | 5.06 | -3.25% | 369,017 | 188,719,859 |
| 2025-01-17 | 5.19 | 5.26 | 5.16 | 5.23 | +0.38% | 174,175 | 90,883,934 |
| 2025-01-16 | 5.2 | 5.28 | 5.16 | 5.21 | +0.58% | 207,554 | 108,225,396 |
| 2025-01-15 | 5.18 | 5.2 | 5.11 | 5.18 | 0% | 187,878 | 96,886,724 |
| 2025-01-14 | 5.08 | 5.2 | 5.04 | 5.18 | +2.37% | 263,365 | 135,237,966 |
| 2025-01-13 | 5.03 | 5.14 | 5.01 | 5.06 | +1.4% | 262,653 | 133,006,408 |
| 2025-01-10 | 5.05 | 5.15 | 4.99 | 4.99 | -0.8% | 223,507 | 113,043,532 |
| 2025-01-09 | 5.01 | 5.09 | 4.98 | 5.03 | +0.6% | 219,452 | 110,524,721 |
| 2025-01-08 | 5.03 | 5.04 | 4.88 | 5 | -0.4% | 247,660 | 122,737,532 |
| 2025-01-07 | 4.99 | 5.06 | 4.95 | 5.02 | +0.4% | 225,761 | 113,011,946 |
| 2025-01-06 | 5.01 | 5.07 | 4.97 | 5 | -0.2% | 236,757 | 118,684,805 |
| 2025-01-03 | 5.15 | 5.18 | 5 | 5.01 | -3.09% | 317,130 | 160,997,562 |
| 2025-01-02 | 5.39 | 5.43 | 5.13 | 5.17 | -4.44% | 407,561 | 214,489,846 |
| 2024-12-31 | 5.54 | 5.57 | 5.39 | 5.41 | -1.64% | 248,814 | 136,024,930 |
| 2024-12-30 | 5.57 | 5.59 | 5.44 | 5.5 | -1.08% | 229,533 | 125,801,446 |
| 2024-12-27 | 5.43 | 5.62 | 5.41 | 5.56 | +2.77% | 301,894 | 167,033,845 |
| 2024-12-26 | 5.4 | 5.45 | 5.39 | 5.41 | 0% | 148,341 | 80,332,314 |
| 2024-12-25 | 5.55 | 5.55 | 5.37 | 5.41 | -2.17% | 241,320 | 130,834,446 |
| 2024-12-24 | 5.5 | 5.56 | 5.43 | 5.53 | +0.55% | 277,281 | 152,198,818 |
| 2024-12-23 | 5.66 | 5.66 | 5.5 | 5.5 | -3.17% | 297,788 | 165,684,399 |
| 2024-12-20 | 5.65 | 5.75 | 5.63 | 5.68 | +0.89% | 252,920 | 143,969,766 |
| 2024-12-19 | 5.66 | 5.68 | 5.57 | 5.63 | -1.23% | 285,788 | 160,598,536 |
| 2024-12-18 | 5.83 | 5.87 | 5.68 | 5.7 | -1.89% | 445,658 | 256,375,230 |
| 2024-12-17 | 5.91 | 5.95 | 5.78 | 5.81 | -1.86% | 358,949 | 209,314,246 |
| 2024-12-16 | 5.88 | 6.02 | 5.88 | 5.92 | +0.68% | 412,954 | 245,043,269 |
| 2024-12-13 | 5.91 | 5.99 | 5.86 | 5.88 | -2.16% | 428,949 | 253,710,978 |
| 2024-12-12 | 5.97 | 6.17 | 5.95 | 6.01 | +0.5% | 486,489 | 293,321,306 |
| 2024-12-11 | 5.85 | 6.02 | 5.83 | 5.98 | +2.22% | 554,016 | 329,034,384 |
| 2024-12-10 | 6 | 6.06 | 5.84 | 5.85 | -0.34% | 588,519 | 349,780,678 |
| 2024-12-09 | 6 | 6.04 | 5.83 | 5.87 | -2.49% | 529,839 | 313,535,585 |
| 2024-12-06 | 5.82 | 6.23 | 5.75 | 6.02 | +3.44% | 955,674 | 570,962,136 |
| 2024-12-05 | 5.88 | 5.94 | 5.77 | 5.82 | -0.68% | 534,127 | 312,253,975 |
| 2024-12-04 | 5.96 | 6.03 | 5.83 | 5.86 | -2.01% | 819,287 | 485,443,317 |
| 2024-12-03 | 6.55 | 6.59 | 5.9 | 5.98 | -5.08% | 1,852,065 | 1,122,342,232 |
| 2024-12-02 | 5.8 | 6.3 | 5.8 | 6.3 | +9.95% | 1,208,323 | 750,412,936 |
| 2024-11-29 | 5.72 | 5.85 | 5.65 | 5.73 | +0.17% | 413,578 | 238,365,525 |
| 2024-11-28 | 5.51 | 5.87 | 5.47 | 5.72 | +4.57% | 593,884 | 339,689,329 |
| 2024-11-27 | 5.42 | 5.48 | 5.3 | 5.47 | +0.92% | 267,285 | 143,986,482 |
| 2024-11-26 | 5.42 | 5.5 | 5.41 | 5.42 | -0.37% | 169,698 | 92,528,719 |
| 2024-11-25 | 5.5 | 5.52 | 5.35 | 5.44 | +0.18% | 268,038 | 145,708,796 |
| 2024-11-22 | 5.63 | 5.67 | 5.43 | 5.43 | -3.72% | 265,584 | 146,550,674 |
| 2024-11-21 | 5.69 | 5.75 | 5.57 | 5.64 | -0.53% | 200,946 | 113,038,429 |
| 2024-11-20 | 5.65 | 5.71 | 5.6 | 5.67 | +0.53% | 208,126 | 117,500,893 |
| 2024-11-19 | 5.52 | 5.66 | 5.52 | 5.64 | +2.17% | 243,641 | 136,333,441 |
| 2024-11-18 | 5.55 | 5.64 | 5.49 | 5.52 | -1.25% | 289,798 | 161,004,389 |
| 2024-11-15 | 5.72 | 5.76 | 5.58 | 5.59 | -2.27% | 289,665 | 163,657,629 |
| 2024-11-14 | 5.87 | 5.87 | 5.71 | 5.72 | -2.72% | 263,606 | 152,143,131 |
| 2024-11-13 | 5.83 | 5.93 | 5.74 | 5.88 | +0.86% | 353,016 | 205,890,499 |
| 2024-11-12 | 5.94 | 6.01 | 5.8 | 5.83 | -2.02% | 464,734 | 274,201,267 |
| 2024-11-11 | 6.01 | 6.08 | 5.88 | 5.95 | -2.94% | 478,476 | 284,179,295 |
| 2024-11-08 | 6.24 | 6.4 | 6.06 | 6.13 | -0.16% | 550,440 | 341,027,881 |
| 2024-11-07 | 6.02 | 6.25 | 6.01 | 6.14 | +2.16% | 499,993 | 306,323,367 |
| 2024-11-06 | 6.02 | 6.09 | 5.86 | 6.01 | +1.01% | 508,618 | 305,393,428 |
| 2024-11-05 | 5.73 | 5.97 | 5.72 | 5.95 | +4.02% | 524,618 | 307,497,079 |
| 2024-11-04 | 5.84 | 5.84 | 5.67 | 5.72 | -1.89% | 343,044 | 196,872,483 |
| 2024-11-01 | 5.87 | 5.9 | 5.75 | 5.83 | -0.85% | 308,350 | 180,045,567 |
| 2024-10-31 | 5.89 | 5.99 | 5.83 | 5.88 | -1.18% | 390,884 | 230,517,275 |
| 2024-10-30 | 5.91 | 5.96 | 5.85 | 5.95 | 0% | 243,882 | 144,153,995 |
| 2024-10-29 | 6.03 | 6.04 | 5.88 | 5.95 | -1.49% | 402,686 | 238,960,514 |
| 2024-10-28 | 5.92 | 6.09 | 5.9 | 6.04 | +2.2% | 316,571 | 190,092,969 |
| 2024-10-25 | 5.91 | 6 | 5.88 | 5.91 | 0% | 261,145 | 154,964,194 |
| 2024-10-24 | 5.87 | 6.01 | 5.82 | 5.91 | -0.17% | 284,153 | 168,309,961 |
| 2024-10-23 | 5.83 | 6.02 | 5.77 | 5.92 | +1.54% | 390,643 | 230,520,345 |
| 2024-10-22 | 5.68 | 5.85 | 5.65 | 5.83 | +2.82% | 342,859 | 197,689,522 |
| 2024-10-21 | 5.74 | 5.8 | 5.64 | 5.67 | -1.05% | 356,056 | 203,321,713 |
| 2024-10-18 | 5.67 | 5.81 | 5.64 | 5.73 | +1.96% | 417,706 | 239,550,836 |
| 2024-10-17 | 5.68 | 5.8 | 5.58 | 5.62 | -0.35% | 383,772 | 217,712,371 |
| 2024-10-16 | 5.7 | 5.81 | 5.61 | 5.64 | -1.74% | 373,128 | 212,548,199 |
| 2024-10-15 | 5.76 | 5.97 | 5.7 | 5.74 | -0.86% | 375,319 | 218,698,704 |
| 2024-10-14 | 5.73 | 5.87 | 5.68 | 5.79 | +1.94% | 370,827 | 213,892,432 |
| 2024-10-11 | 5.8 | 5.85 | 5.61 | 5.68 | -3.73% | 493,668 | 283,131,113 |
| 2024-10-10 | 5.97 | 6.13 | 5.83 | 5.9 | -0.34% | 709,925 | 423,969,568 |
| 2024-10-09 | 6.11 | 6.32 | 5.75 | 5.92 | -3.11% | 1,170,458 | 700,969,040 |
| 2024-10-08 | 6.5 | 6.5 | 5.93 | 6.11 | +3.21% | 1,195,381 | 741,391,805 |
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：