股票概览
5.43
+0.56%
+0.03
5.4
开盘价
5.44
最高价
5.34
最低价
58,370
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.35
MA10 (10日均线)
5.27
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 | 5.4 | 5.44 | 5.34 | 5.43 | +0.56% | 58,370 | 31,511,860 |
| 2025-03-24 | 5.4 | 5.47 | 5.33 | 5.4 | +0.75% | 106,043 | 57,165,530 |
| 2025-03-21 | 5.36 | 5.42 | 5.33 | 5.36 | -0.37% | 86,320 | 46,451,507 |
| 2025-03-20 | 5.38 | 5.41 | 5.35 | 5.38 | -0.19% | 51,842 | 27,907,395 |
| 2025-03-19 | 5.38 | 5.4 | 5.35 | 5.39 | 0% | 39,411 | 21,183,168 |
| 2025-03-18 | 5.37 | 5.4 | 5.35 | 5.39 | +0.56% | 66,494 | 35,709,644 |
| 2025-03-17 | 5.36 | 5.39 | 5.33 | 5.36 | +0.19% | 58,161 | 31,162,268 |
| 2025-03-14 | 5.24 | 5.36 | 5.23 | 5.35 | +2.1% | 136,012 | 72,241,267 |
| 2025-03-13 | 5.22 | 5.25 | 5.18 | 5.24 | +0.19% | 43,417 | 22,619,376 |
| 2025-03-12 | 5.21 | 5.25 | 5.19 | 5.23 | +0.38% | 52,377 | 27,333,625 |
| 2025-03-11 | 5.18 | 5.21 | 5.14 | 5.21 | +0.39% | 49,878 | 25,889,952 |
| 2025-03-10 | 5.17 | 5.2 | 5.14 | 5.19 | +0.78% | 49,944 | 25,871,707 |
| 2025-03-07 | 5.16 | 5.18 | 5.14 | 5.15 | -0.39% | 37,992 | 19,616,688 |
| 2025-03-06 | 5.14 | 5.18 | 5.12 | 5.17 | +0.39% | 47,029 | 24,244,323 |
| 2025-03-05 | 5.18 | 5.18 | 5.12 | 5.15 | -0.39% | 45,850 | 23,547,533 |
| 2025-03-04 | 5.16 | 5.18 | 5.13 | 5.17 | +0.19% | 25,431 | 13,117,342 |
| 2025-03-03 | 5.18 | 5.21 | 5.14 | 5.16 | 0% | 44,986 | 23,277,362 |
| 2025-02-28 | 5.25 | 5.25 | 5.15 | 5.16 | -1.71% | 52,213 | 27,142,543 |
| 2025-02-27 | 5.26 | 5.27 | 5.2 | 5.25 | +0.19% | 45,662 | 23,873,334 |
| 2025-02-26 | 5.2 | 5.27 | 5.2 | 5.24 | +0.58% | 41,310 | 21,684,850 |
| 2025-02-25 | 5.22 | 5.27 | 5.19 | 5.21 | -0.95% | 45,386 | 23,706,171 |
| 2025-02-24 | 5.21 | 5.32 | 5.19 | 5.26 | +0.57% | 63,711 | 33,553,891 |
| 2025-02-21 | 5.25 | 5.27 | 5.19 | 5.23 | -0.38% | 53,757 | 28,036,453 |
| 2025-02-20 | 5.25 | 5.29 | 5.24 | 5.25 | -0.38% | 45,464 | 23,910,700 |
| 2025-02-19 | 5.23 | 5.27 | 5.22 | 5.27 | +0.76% | 43,485 | 22,811,359 |
| 2025-02-18 | 5.33 | 5.33 | 5.22 | 5.23 | -1.69% | 52,565 | 27,750,706 |
| 2025-02-17 | 5.29 | 5.32 | 5.27 | 5.32 | +0.38% | 58,113 | 30,803,041 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.3 | 0% | 78,404 | 41,362,582 |
| 2025-02-13 | 5.35 | 5.35 | 5.3 | 5.3 | -0.75% | 48,393 | 25,721,974 |
| 2025-02-12 | 5.32 | 5.35 | 5.28 | 5.34 | 0% | 42,383 | 22,538,271 |
| 2025-02-11 | 5.34 | 5.36 | 5.29 | 5.34 | +0.19% | 41,463 | 22,079,950 |
| 2025-02-10 | 5.29 | 5.33 | 5.26 | 5.33 | +0.95% | 51,952 | 27,592,188 |
| 2025-02-07 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 64,125 | 33,856,218 |
| 2025-02-06 | 5.24 | 5.25 | 5.19 | 5.25 | +0.77% | 40,050 | 20,907,601 |
| 2025-02-05 | 5.29 | 5.32 | 5.2 | 5.21 | -1.51% | 49,650 | 26,026,243 |
| 2025-01-27 | 5.26 | 5.33 | 5.24 | 5.29 | +0.57% | 53,209 | 28,170,921 |
| 2025-01-24 | 5.31 | 5.34 | 5.23 | 5.26 | -0.75% | 71,542 | 37,672,994 |
| 2025-01-23 | 5.34 | 5.35 | 5.3 | 5.3 | +0.19% | 42,810 | 22,837,064 |
| 2025-01-22 | 5.27 | 5.29 | 5.23 | 5.29 | 0% | 30,872 | 16,275,315 |
| 2025-01-21 | 5.34 | 5.36 | 5.26 | 5.29 | -0.94% | 28,355 | 14,996,353 |
| 2025-01-20 | 5.34 | 5.37 | 5.31 | 5.34 | +0.56% | 39,700 | 21,219,960 |
| 2025-01-17 | 5.28 | 5.33 | 5.26 | 5.31 | +0.19% | 29,271 | 15,540,303 |
| 2025-01-16 | 5.32 | 5.36 | 5.26 | 5.3 | -0.19% | 40,984 | 21,785,601 |
| 2025-01-15 | 5.29 | 5.34 | 5.26 | 5.31 | +0.38% | 34,385 | 18,231,665 |
| 2025-01-14 | 5.2 | 5.3 | 5.2 | 5.29 | +1.93% | 61,663 | 32,435,198 |
| 2025-01-13 | 5.15 | 5.2 | 5.11 | 5.19 | +0.58% | 39,278 | 20,248,245 |
| 2025-01-10 | 5.19 | 5.25 | 5.14 | 5.16 | -0.58% | 48,367 | 25,122,099 |
| 2025-01-09 | 5.21 | 5.24 | 5.18 | 5.19 | -0.76% | 39,918 | 20,772,852 |
| 2025-01-08 | 5.26 | 5.29 | 5.11 | 5.23 | -0.95% | 63,203 | 32,858,020 |
| 2025-01-07 | 5.28 | 5.3 | 5.21 | 5.28 | +0.19% | 34,647 | 18,191,693 |
| 2025-01-06 | 5.25 | 5.34 | 5.19 | 5.27 | +0.38% | 49,677 | 26,173,593 |
| 2025-01-03 | 5.38 | 5.42 | 5.24 | 5.25 | -2.6% | 74,955 | 39,972,926 |
| 2025-01-02 | 5.53 | 5.55 | 5.35 | 5.39 | -2.53% | 91,685 | 50,070,830 |
| 2024-12-31 | 5.64 | 5.66 | 5.51 | 5.53 | -1.78% | 78,964 | 43,963,679 |
| 2024-12-30 | 5.66 | 5.67 | 5.6 | 5.63 | -0.88% | 56,730 | 31,958,751 |
| 2024-12-27 | 5.58 | 5.69 | 5.58 | 5.68 | +1.43% | 71,504 | 40,428,838 |
| 2024-12-26 | 5.6 | 5.62 | 5.58 | 5.6 | 0% | 37,709 | 21,111,893 |
| 2024-12-25 | 5.64 | 5.65 | 5.55 | 5.6 | -0.71% | 60,916 | 34,033,326 |
| 2024-12-24 | 5.6 | 5.67 | 5.56 | 5.64 | +1.26% | 61,240 | 34,437,752 |
| 2024-12-23 | 5.64 | 5.65 | 5.55 | 5.57 | -1.42% | 75,826 | 42,453,147 |
| 2024-12-20 | 5.67 | 5.69 | 5.63 | 5.65 | -0.18% | 70,729 | 39,977,747 |
| 2024-12-19 | 5.71 | 5.72 | 5.59 | 5.66 | -1.39% | 100,026 | 56,540,600 |
| 2024-12-18 | 5.74 | 5.83 | 5.71 | 5.74 | +0.35% | 91,789 | 52,988,450 |
| 2024-12-17 | 5.91 | 5.94 | 5.69 | 5.72 | -3.05% | 120,108 | 69,398,198 |
| 2024-12-16 | 5.85 | 5.94 | 5.83 | 5.9 | +1.37% | 118,361 | 69,816,169 |
| 2024-12-13 | 5.88 | 5.89 | 5.81 | 5.82 | -1.36% | 82,286 | 48,056,309 |
| 2024-12-12 | 5.86 | 5.92 | 5.81 | 5.9 | +0.85% | 99,307 | 58,323,942 |
| 2024-12-11 | 5.82 | 5.9 | 5.82 | 5.85 | +0.52% | 91,566 | 53,640,397 |
| 2024-12-10 | 6 | 6.04 | 5.81 | 5.82 | -1.02% | 158,014 | 92,942,091 |
| 2024-12-09 | 5.86 | 5.95 | 5.84 | 5.88 | -0.17% | 106,154 | 62,624,964 |
| 2024-12-06 | 5.8 | 5.89 | 5.78 | 5.89 | +1.55% | 113,979 | 66,671,603 |
| 2024-12-05 | 5.77 | 5.85 | 5.75 | 5.8 | +0.52% | 130,056 | 75,524,295 |
| 2024-12-04 | 5.8 | 5.82 | 5.71 | 5.77 | -0.69% | 133,353 | 76,743,880 |
| 2024-12-03 | 5.75 | 5.82 | 5.74 | 5.81 | +0.52% | 90,407 | 52,331,015 |
| 2024-12-02 | 5.65 | 5.79 | 5.63 | 5.78 | +2.48% | 115,837 | 66,346,293 |
| 2024-11-29 | 5.64 | 5.68 | 5.6 | 5.64 | -0.18% | 93,428 | 52,725,459 |
| 2024-11-28 | 5.57 | 5.71 | 5.56 | 5.65 | +0.89% | 102,591 | 58,103,236 |
| 2024-11-27 | 5.55 | 5.6 | 5.4 | 5.6 | +0.54% | 95,877 | 52,671,227 |
| 2024-11-26 | 5.69 | 5.7 | 5.56 | 5.57 | -2.11% | 101,167 | 56,866,490 |
| 2024-11-25 | 5.67 | 5.73 | 5.59 | 5.69 | +0.35% | 79,076 | 44,785,854 |
| 2024-11-22 | 5.84 | 5.94 | 5.64 | 5.67 | -3.41% | 148,665 | 86,422,134 |
| 2024-11-21 | 5.81 | 5.9 | 5.79 | 5.87 | +1.03% | 133,633 | 78,260,056 |
| 2024-11-20 | 5.7 | 5.81 | 5.67 | 5.81 | +1.75% | 139,578 | 80,434,906 |
| 2024-11-19 | 5.68 | 5.75 | 5.6 | 5.71 | +0.35% | 89,130 | 50,586,275 |
| 2024-11-18 | 5.66 | 5.79 | 5.61 | 5.69 | 0% | 121,386 | 69,406,736 |
| 2024-11-15 | 5.65 | 5.78 | 5.61 | 5.69 | +0.71% | 104,707 | 59,487,595 |
| 2024-11-14 | 5.81 | 5.82 | 5.65 | 5.65 | -2.75% | 95,766 | 54,904,660 |
| 2024-11-13 | 5.84 | 5.89 | 5.74 | 5.81 | -0.85% | 95,231 | 55,245,449 |
| 2024-11-12 | 5.87 | 5.97 | 5.81 | 5.86 | -0.17% | 155,322 | 91,467,413 |
| 2024-11-11 | 5.77 | 5.95 | 5.74 | 5.87 | +1.56% | 130,018 | 75,896,584 |
| 2024-11-08 | 5.91 | 5.96 | 5.72 | 5.78 | -0.86% | 157,402 | 91,342,532 |
| 2024-11-07 | 5.62 | 5.85 | 5.61 | 5.83 | +3% | 185,871 | 107,348,538 |
| 2024-11-06 | 5.67 | 5.69 | 5.62 | 5.66 | -0.18% | 141,758 | 80,272,765 |
| 2024-11-05 | 5.57 | 5.67 | 5.55 | 5.67 | +1.43% | 135,003 | 75,879,417 |
| 2024-11-04 | 5.6 | 5.62 | 5.55 | 5.59 | +0.54% | 73,100 | 40,793,814 |
| 2024-11-01 | 5.69 | 5.73 | 5.53 | 5.56 | -2.97% | 113,649 | 63,726,858 |
| 2024-10-31 | 5.74 | 5.76 | 5.7 | 5.73 | +0.53% | 95,029 | 54,439,865 |
| 2024-10-30 | 5.82 | 5.84 | 5.65 | 5.7 | -1.89% | 121,000 | 69,185,361 |
| 2024-10-29 | 5.94 | 5.98 | 5.8 | 5.81 | -1.86% | 100,282 | 58,830,169 |
| 2024-10-28 | 5.76 | 5.93 | 5.71 | 5.92 | +3.5% | 137,256 | 80,294,062 |
| 2024-10-25 | 5.7 | 5.73 | 5.66 | 5.72 | +0.88% | 84,749 | 48,295,602 |
| 2024-10-24 | 5.67 | 5.77 | 5.62 | 5.67 | -0.87% | 77,555 | 44,034,783 |
| 2024-10-23 | 5.61 | 5.73 | 5.6 | 5.72 | +1.96% | 126,253 | 71,660,127 |
| 2024-10-22 | 5.51 | 5.64 | 5.5 | 5.61 | +1.81% | 108,469 | 60,572,250 |
| 2024-10-21 | 5.5 | 5.55 | 5.48 | 5.51 | 0% | 108,956 | 60,097,894 |
| 2024-10-18 | 5.47 | 5.58 | 5.38 | 5.51 | +0.73% | 148,258 | 81,199,566 |
| 2024-10-17 | 5.61 | 5.71 | 5.47 | 5.47 | -3.19% | 179,144 | 99,984,452 |
| 2024-10-16 | 5.58 | 5.82 | 5.51 | 5.65 | +3.86% | 212,517 | 119,560,662 |
| 2024-10-15 | 5.56 | 5.57 | 5.44 | 5.44 | -2.51% | 109,199 | 60,075,312 |
| 2024-10-14 | 5.55 | 5.64 | 5.49 | 5.58 | +2.01% | 109,813 | 61,134,027 |
| 2024-10-11 | 5.66 | 5.69 | 5.43 | 5.47 | -3.53% | 108,874 | 60,394,208 |
| 2024-10-10 | 5.58 | 5.8 | 5.48 | 5.67 | +2.53% | 159,376 | 90,294,282 |
| 2024-10-09 | 5.92 | 5.96 | 5.5 | 5.53 | -8.6% | 215,780 | 123,869,217 |
| 2024-10-08 | 6.45 | 6.48 | 5.85 | 6.05 | +2.37% | 359,748 | 219,988,559 |
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：