股票概览
5.4
+1.12%
+0.06
5.37
开盘价
5.41
最高价
5.33
最低价
40,135
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.34
MA10 (10日均线)
5.33
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 | 5.37 | 5.41 | 5.33 | 5.4 | +1.12% | 40,135 | 21,583,686 |
| 2025-03-24 | 5.4 | 5.42 | 5.28 | 5.34 | -0.74% | 66,324 | 35,497,017 |
| 2025-03-21 | 5.4 | 5.47 | 5.37 | 5.38 | -0.74% | 72,244 | 39,080,080 |
| 2025-03-20 | 5.39 | 5.45 | 5.36 | 5.42 | +0.56% | 68,564 | 37,083,691 |
| 2025-03-19 | 5.39 | 5.42 | 5.36 | 5.39 | +0.19% | 66,060 | 35,557,108 |
| 2025-03-18 | 5.33 | 5.39 | 5.28 | 5.38 | +1.32% | 70,483 | 37,649,628 |
| 2025-03-17 | 5.29 | 5.33 | 5.28 | 5.31 | +0.38% | 69,785 | 37,030,867 |
| 2025-03-14 | 5.23 | 5.3 | 5.21 | 5.29 | +1.34% | 92,385 | 48,609,121 |
| 2025-03-13 | 5.22 | 5.25 | 5.19 | 5.22 | -0.57% | 83,332 | 43,463,887 |
| 2025-03-12 | 5.29 | 5.3 | 5.23 | 5.25 | -0.19% | 89,488 | 47,035,854 |
| 2025-03-11 | 5.26 | 5.32 | 5.19 | 5.26 | -1.31% | 143,826 | 75,466,192 |
| 2025-03-10 | 5.48 | 5.54 | 5.32 | 5.33 | -2.74% | 224,253 | 120,873,065 |
| 2025-03-07 | 5.78 | 5.86 | 5.47 | 5.48 | -1.44% | 419,365 | 239,527,657 |
| 2025-03-06 | 5.27 | 5.72 | 5.25 | 5.56 | +5.5% | 211,113 | 115,217,736 |
| 2025-03-05 | 5.29 | 5.32 | 5.21 | 5.27 | 0% | 56,537 | 29,656,381 |
| 2025-03-04 | 5.28 | 5.33 | 5.23 | 5.27 | -0.19% | 44,475 | 23,476,559 |
| 2025-03-03 | 5.22 | 5.3 | 5.2 | 5.28 | +1.73% | 65,514 | 34,513,037 |
| 2025-02-28 | 5.32 | 5.32 | 5.18 | 5.19 | -2.44% | 64,555 | 33,796,992 |
| 2025-02-27 | 5.26 | 5.33 | 5.24 | 5.32 | +1.14% | 59,695 | 31,546,912 |
| 2025-02-26 | 5.24 | 5.3 | 5.16 | 5.26 | +0.57% | 42,674 | 22,399,351 |
| 2025-02-25 | 5.25 | 5.28 | 5.21 | 5.23 | -0.76% | 41,254 | 21,625,319 |
| 2025-02-24 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 45,386 | 23,890,542 |
| 2025-02-21 | 5.23 | 5.26 | 5.2 | 5.24 | -0.19% | 36,764 | 19,206,669 |
| 2025-02-20 | 5.26 | 5.27 | 5.21 | 5.25 | -0.38% | 53,634 | 28,121,434 |
| 2025-02-19 | 5.26 | 5.29 | 5.25 | 5.27 | -0.19% | 45,124 | 23,768,361 |
| 2025-02-18 | 5.33 | 5.39 | 5.27 | 5.28 | -0.75% | 57,901 | 30,706,546 |
| 2025-02-17 | 5.29 | 5.34 | 5.26 | 5.32 | 0% | 53,395 | 28,270,403 |
| 2025-02-14 | 5.38 | 5.38 | 5.3 | 5.32 | -0.75% | 55,289 | 29,447,535 |
| 2025-02-13 | 5.35 | 5.41 | 5.32 | 5.36 | +0.19% | 62,591 | 33,550,547 |
| 2025-02-12 | 5.34 | 5.39 | 5.3 | 5.35 | +0.38% | 86,020 | 45,965,765 |
| 2025-02-11 | 5.31 | 5.34 | 5.27 | 5.33 | +0.57% | 65,200 | 34,617,110 |
| 2025-02-10 | 5.29 | 5.33 | 5.21 | 5.3 | +0.76% | 81,648 | 43,071,879 |
| 2025-02-07 | 5.19 | 5.3 | 5.18 | 5.26 | +1.54% | 80,458 | 42,206,398 |
| 2025-02-06 | 5.15 | 5.2 | 5.12 | 5.18 | 0% | 71,829 | 37,116,219 |
| 2025-02-05 | 5.24 | 5.3 | 5.15 | 5.18 | -1.15% | 71,881 | 37,495,216 |
| 2025-01-27 | 5.19 | 5.33 | 5.16 | 5.24 | +1.35% | 74,992 | 39,584,432 |
| 2025-01-24 | 5.14 | 5.2 | 5.08 | 5.17 | +1.17% | 70,283 | 36,091,032 |
| 2025-01-23 | 5.13 | 5.17 | 5.11 | 5.11 | 0% | 62,288 | 32,013,124 |
| 2025-01-22 | 5.21 | 5.22 | 5.07 | 5.11 | -1.35% | 61,283 | 31,395,938 |
| 2025-01-21 | 5.28 | 5.29 | 5.16 | 5.18 | -1.15% | 58,173 | 30,196,575 |
| 2025-01-20 | 5.3 | 5.33 | 5.22 | 5.24 | +0.38% | 67,747 | 35,749,198 |
| 2025-01-17 | 5.29 | 5.29 | 5.2 | 5.22 | -1.51% | 59,332 | 31,078,233 |
| 2025-01-16 | 5.22 | 5.35 | 5.22 | 5.3 | +2.12% | 74,497 | 39,494,925 |
| 2025-01-15 | 5.12 | 5.21 | 5.12 | 5.19 | +1.37% | 70,681 | 36,560,697 |
| 2025-01-14 | 4.95 | 5.12 | 4.95 | 5.12 | +3.64% | 85,704 | 43,300,096 |
| 2025-01-13 | 4.93 | 5 | 4.86 | 4.94 | -0.6% | 60,846 | 30,051,807 |
| 2025-01-10 | 5.07 | 5.08 | 4.96 | 4.97 | -1.97% | 60,206 | 30,256,620 |
| 2025-01-09 | 5.22 | 5.23 | 5.06 | 5.07 | -3.06% | 89,730 | 46,061,797 |
| 2025-01-08 | 5.16 | 5.23 | 5.1 | 5.23 | +0.97% | 72,999 | 37,842,089 |
| 2025-01-07 | 5.18 | 5.21 | 5.11 | 5.18 | +0.19% | 73,543 | 37,911,334 |
| 2025-01-06 | 5.06 | 5.17 | 4.96 | 5.17 | +1.57% | 97,296 | 49,552,291 |
| 2025-01-03 | 5.29 | 5.32 | 4.98 | 5.09 | -3.78% | 144,213 | 74,574,821 |
| 2025-01-02 | 5.44 | 5.54 | 5.25 | 5.29 | -2.76% | 146,979 | 79,693,509 |
| 2024-12-31 | 5.45 | 5.53 | 5.42 | 5.44 | -0.55% | 61,970 | 33,945,357 |
| 2024-12-30 | 5.47 | 5.5 | 5.41 | 5.47 | +0.37% | 53,830 | 29,312,865 |
| 2024-12-27 | 5.4 | 5.46 | 5.39 | 5.45 | +0.93% | 55,665 | 30,292,020 |
| 2024-12-26 | 5.41 | 5.47 | 5.38 | 5.4 | -0.37% | 41,091 | 22,259,566 |
| 2024-12-25 | 5.48 | 5.5 | 5.33 | 5.42 | -1.45% | 60,992 | 32,933,502 |
| 2024-12-24 | 5.38 | 5.5 | 5.38 | 5.5 | +1.85% | 71,939 | 39,264,160 |
| 2024-12-23 | 5.6 | 5.62 | 5.39 | 5.4 | -3.23% | 95,209 | 52,093,159 |
| 2024-12-20 | 5.53 | 5.63 | 5.52 | 5.58 | +0.9% | 83,100 | 46,438,325 |
| 2024-12-19 | 5.48 | 5.54 | 5.41 | 5.53 | +0.91% | 91,221 | 49,982,497 |
| 2024-12-18 | 5.56 | 5.6 | 5.47 | 5.48 | -1.44% | 119,976 | 66,353,764 |
| 2024-12-17 | 5.71 | 5.73 | 5.54 | 5.56 | -2.46% | 163,000 | 91,416,850 |
| 2024-12-16 | 5.71 | 5.81 | 5.66 | 5.7 | +0.18% | 176,876 | 101,392,704 |
| 2024-12-13 | 5.64 | 5.76 | 5.62 | 5.69 | +0.35% | 218,753 | 124,795,527 |
| 2024-12-12 | 5.6 | 5.67 | 5.59 | 5.67 | +1.07% | 183,781 | 103,665,896 |
| 2024-12-11 | 5.53 | 5.62 | 5.51 | 5.61 | +1.26% | 152,900 | 85,560,303 |
| 2024-12-10 | 5.65 | 5.69 | 5.52 | 5.54 | -0.18% | 219,014 | 122,307,383 |
| 2024-12-09 | 5.57 | 5.58 | 5.5 | 5.55 | -0.36% | 134,431 | 74,552,576 |
| 2024-12-06 | 5.53 | 5.6 | 5.47 | 5.57 | +0.18% | 203,178 | 112,597,992 |
| 2024-12-05 | 5.51 | 5.57 | 5.49 | 5.56 | +0.54% | 209,675 | 115,911,565 |
| 2024-12-04 | 5.65 | 5.7 | 5.49 | 5.53 | -2.98% | 251,348 | 140,710,892 |
| 2024-12-03 | 5.88 | 5.89 | 5.65 | 5.7 | -3.06% | 372,893 | 213,665,515 |
| 2024-12-02 | 5.9 | 5.96 | 5.8 | 5.88 | -1.84% | 410,293 | 240,562,497 |
| 2024-11-29 | 5.98 | 6.03 | 5.72 | 5.99 | -3.54% | 607,674 | 356,595,985 |
| 2024-11-28 | 5.83 | 6.36 | 5.83 | 6.21 | +4.37% | 813,406 | 497,378,532 |
| 2024-11-27 | 5.63 | 6.23 | 5.61 | 5.95 | +5.12% | 767,627 | 465,499,029 |
| 2024-11-26 | 5.68 | 5.82 | 5.6 | 5.66 | -0.53% | 209,783 | 119,719,631 |
| 2024-11-25 | 5.58 | 5.77 | 5.48 | 5.69 | +2.34% | 265,962 | 149,947,651 |
| 2024-11-22 | 5.68 | 5.87 | 5.53 | 5.56 | -3.14% | 251,178 | 143,599,185 |
| 2024-11-21 | 5.65 | 5.95 | 5.54 | 5.74 | +0.88% | 278,958 | 159,167,525 |
| 2024-11-20 | 5.53 | 5.79 | 5.44 | 5.69 | +2.52% | 240,413 | 134,952,856 |
| 2024-11-19 | 5.47 | 5.64 | 5.41 | 5.55 | +2.59% | 216,578 | 118,936,779 |
| 2024-11-18 | 5.31 | 5.59 | 5.31 | 5.41 | +2.08% | 160,562 | 87,493,400 |
| 2024-11-15 | 5.3 | 5.38 | 5.28 | 5.3 | 0% | 41,382 | 22,068,806 |
| 2024-11-14 | 5.41 | 5.41 | 5.29 | 5.3 | -1.85% | 32,980 | 17,627,775 |
| 2024-11-13 | 5.37 | 5.43 | 5.28 | 5.4 | +0.19% | 44,147 | 23,662,526 |
| 2024-11-12 | 5.43 | 5.49 | 5.35 | 5.39 | -0.37% | 68,862 | 37,340,084 |
| 2024-11-11 | 5.45 | 5.46 | 5.36 | 5.41 | -0.55% | 47,806 | 25,795,726 |
| 2024-11-08 | 5.43 | 5.47 | 5.36 | 5.44 | +0.37% | 65,061 | 35,202,014 |
| 2024-11-07 | 5.33 | 5.43 | 5.3 | 5.42 | +1.12% | 78,230 | 42,221,223 |
| 2024-11-06 | 5.37 | 5.38 | 5.28 | 5.36 | +0.19% | 68,523 | 36,473,065 |
| 2024-11-05 | 5.36 | 5.41 | 5.28 | 5.35 | 0% | 59,700 | 31,981,266 |
| 2024-11-04 | 5.25 | 5.35 | 5.18 | 5.35 | +2.88% | 56,884 | 30,015,862 |
| 2024-11-01 | 5.3 | 5.33 | 5.18 | 5.2 | -2.26% | 66,417 | 34,819,017 |
| 2024-10-31 | 5.26 | 5.41 | 5.26 | 5.32 | +0.38% | 93,411 | 49,844,993 |
| 2024-10-30 | 5.31 | 5.36 | 5.25 | 5.3 | -0.38% | 42,743 | 22,643,084 |
| 2024-10-29 | 5.49 | 5.5 | 5.31 | 5.32 | -2.74% | 64,762 | 34,796,725 |
| 2024-10-28 | 5.33 | 5.49 | 5.32 | 5.47 | +2.24% | 66,563 | 36,112,505 |
| 2024-10-25 | 5.37 | 5.41 | 5.33 | 5.35 | -0.37% | 39,683 | 21,291,366 |
| 2024-10-24 | 5.38 | 5.45 | 5.33 | 5.37 | -0.92% | 50,591 | 27,200,537 |
| 2024-10-23 | 5.41 | 5.48 | 5.41 | 5.42 | -0.73% | 43,334 | 23,580,832 |
| 2024-10-22 | 5.43 | 5.47 | 5.38 | 5.46 | +0.92% | 38,885 | 21,149,321 |
| 2024-10-21 | 5.45 | 5.49 | 5.38 | 5.41 | -0.18% | 60,648 | 32,950,198 |
| 2024-10-18 | 5.5 | 5.5 | 5.35 | 5.42 | -1.28% | 74,035 | 40,080,894 |
| 2024-10-17 | 5.6 | 5.65 | 5.47 | 5.49 | -1.79% | 53,549 | 29,744,638 |
| 2024-10-16 | 5.47 | 5.64 | 5.46 | 5.59 | +1.45% | 55,117 | 30,609,994 |
| 2024-10-15 | 5.49 | 5.6 | 5.41 | 5.51 | +0.18% | 60,888 | 33,715,079 |
| 2024-10-14 | 5.38 | 5.52 | 5.32 | 5.5 | +2.61% | 77,265 | 42,251,278 |
| 2024-10-11 | 5.4 | 5.4 | 5.24 | 5.36 | +0.19% | 61,023 | 32,512,083 |
| 2024-10-10 | 5.2 | 5.47 | 5.18 | 5.35 | +3.48% | 104,351 | 55,826,718 |
| 2024-10-09 | 5.34 | 5.36 | 5.11 | 5.17 | -4.79% | 143,511 | 75,054,651 |
| 2024-10-08 | 5.82 | 5.82 | 5.35 | 5.43 | +2.45% | 158,738 | 87,997,424 |
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：