股票概览
5.53
-1.07%
-0.06
5.59
开盘价
5.65
最高价
5.48
最低价
378,272
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.47
MA10 (10日均线)
5.42
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 | 5.59 | 5.65 | 5.48 | 5.53 | -1.07% | 378,272 | 210,476,726 |
| 2025-03-24 | 5.44 | 5.59 | 5.39 | 5.59 | +2.57% | 692,933 | 381,916,162 |
| 2025-03-21 | 5.52 | 5.57 | 5.43 | 5.45 | -1.8% | 382,230 | 209,822,926 |
| 2025-03-20 | 5.46 | 5.6 | 5.45 | 5.55 | +1.28% | 434,913 | 240,837,344 |
| 2025-03-19 | 5.5 | 5.5 | 5.44 | 5.48 | -0.54% | 227,141 | 124,040,980 |
| 2025-03-18 | 5.48 | 5.54 | 5.44 | 5.51 | +0.55% | 350,712 | 192,620,825 |
| 2025-03-17 | 5.4 | 5.52 | 5.4 | 5.48 | +1.67% | 392,943 | 215,129,293 |
| 2025-03-14 | 5.32 | 5.39 | 5.26 | 5.39 | +1.32% | 305,048 | 163,340,401 |
| 2025-03-13 | 5.41 | 5.42 | 5.27 | 5.32 | -1.66% | 311,237 | 165,801,189 |
| 2025-03-12 | 5.32 | 5.43 | 5.3 | 5.41 | +2.08% | 397,448 | 214,253,179 |
| 2025-03-11 | 5.29 | 5.31 | 5.24 | 5.3 | -0.38% | 228,124 | 120,231,950 |
| 2025-03-10 | 5.3 | 5.34 | 5.25 | 5.32 | +0.57% | 230,937 | 122,276,445 |
| 2025-03-07 | 5.35 | 5.39 | 5.27 | 5.29 | -1.12% | 297,836 | 158,836,829 |
| 2025-03-06 | 5.33 | 5.39 | 5.32 | 5.35 | +0.75% | 284,180 | 152,189,713 |
| 2025-03-05 | 5.3 | 5.35 | 5.27 | 5.31 | -0.38% | 229,622 | 121,660,048 |
| 2025-03-04 | 5.27 | 5.35 | 5.25 | 5.33 | +0.57% | 196,410 | 104,440,941 |
| 2025-03-03 | 5.32 | 5.43 | 5.27 | 5.3 | -0.38% | 311,701 | 166,744,477 |
| 2025-02-28 | 5.5 | 5.5 | 5.3 | 5.32 | -3.45% | 406,405 | 218,990,230 |
| 2025-02-27 | 5.6 | 5.62 | 5.44 | 5.51 | -1.08% | 518,692 | 285,843,217 |
| 2025-02-26 | 5.44 | 5.59 | 5.43 | 5.57 | +2.39% | 925,979 | 510,555,760 |
| 2025-02-25 | 5.38 | 5.55 | 5.32 | 5.44 | +0.55% | 432,039 | 235,731,671 |
| 2025-02-24 | 5.41 | 5.48 | 5.35 | 5.41 | -0.18% | 342,055 | 184,902,349 |
| 2025-02-21 | 5.33 | 5.49 | 5.32 | 5.42 | +1.31% | 422,205 | 228,367,964 |
| 2025-02-20 | 5.35 | 5.39 | 5.27 | 5.35 | 0% | 318,964 | 169,692,725 |
| 2025-02-19 | 5.24 | 5.37 | 5.22 | 5.35 | +1.52% | 286,710 | 152,071,311 |
| 2025-02-18 | 5.42 | 5.42 | 5.23 | 5.27 | -3.13% | 426,831 | 227,506,998 |
| 2025-02-17 | 5.49 | 5.5 | 5.38 | 5.44 | -1.09% | 419,717 | 227,852,214 |
| 2025-02-14 | 5.48 | 5.54 | 5.46 | 5.5 | +0.18% | 330,854 | 181,835,598 |
| 2025-02-13 | 5.65 | 5.66 | 5.48 | 5.49 | -3% | 520,657 | 288,588,686 |
| 2025-02-12 | 5.65 | 5.73 | 5.61 | 5.66 | -0.35% | 546,758 | 309,020,648 |
| 2025-02-11 | 5.58 | 5.75 | 5.49 | 5.68 | +2.34% | 847,177 | 477,083,804 |
| 2025-02-10 | 5.54 | 5.64 | 5.52 | 5.55 | +0.18% | 480,672 | 267,194,304 |
| 2025-02-07 | 5.55 | 5.62 | 5.48 | 5.54 | -0.36% | 621,851 | 345,127,550 |
| 2025-02-06 | 5.44 | 5.57 | 5.38 | 5.56 | +1.83% | 576,295 | 316,199,668 |
| 2025-02-05 | 5.59 | 5.61 | 5.43 | 5.46 | -1.44% | 444,287 | 244,274,414 |
| 2025-01-27 | 5.65 | 5.7 | 5.54 | 5.54 | -1.77% | 517,692 | 289,643,387 |
| 2025-01-24 | 5.42 | 5.75 | 5.42 | 5.64 | +4.44% | 937,495 | 525,362,318 |
| 2025-01-23 | 5.63 | 5.83 | 5.38 | 5.4 | -3.91% | 1,127,809 | 626,160,597 |
| 2025-01-22 | 5.58 | 5.69 | 5.55 | 5.62 | -0.35% | 436,500 | 244,956,939 |
| 2025-01-21 | 5.59 | 5.71 | 5.48 | 5.64 | +0.36% | 697,215 | 389,888,491 |
| 2025-01-20 | 5.53 | 5.72 | 5.45 | 5.62 | +1.63% | 1,138,813 | 638,251,427 |
| 2025-01-17 | 5.02 | 5.53 | 5.01 | 5.53 | +9.94% | 904,729 | 486,034,400 |
| 2025-01-16 | 5 | 5.11 | 4.98 | 5.03 | +1.21% | 306,700 | 154,682,364 |
| 2025-01-15 | 5.07 | 5.08 | 4.96 | 4.97 | -1% | 295,151 | 147,515,665 |
| 2025-01-14 | 4.79 | 5.02 | 4.78 | 5.02 | +5.46% | 413,413 | 203,403,965 |
| 2025-01-13 | 4.77 | 4.84 | 4.73 | 4.76 | -2.06% | 278,532 | 133,069,985 |
| 2025-01-10 | 5 | 5.06 | 4.85 | 4.86 | -2.8% | 311,245 | 154,231,708 |
| 2025-01-09 | 5.01 | 5.06 | 4.98 | 5 | -0.99% | 262,876 | 131,809,434 |
| 2025-01-08 | 5.13 | 5.13 | 4.88 | 5.05 | -2.13% | 481,219 | 241,362,485 |
| 2025-01-07 | 5.12 | 5.21 | 5.06 | 5.16 | +0.78% | 326,584 | 167,540,911 |
| 2025-01-06 | 5.04 | 5.17 | 4.98 | 5.12 | +0.79% | 371,389 | 189,379,597 |
| 2025-01-03 | 5.21 | 5.27 | 5.06 | 5.08 | -3.05% | 508,267 | 261,309,421 |
| 2025-01-02 | 5.3 | 5.46 | 5.16 | 5.24 | -1.69% | 590,068 | 313,043,117 |
| 2024-12-31 | 5.54 | 5.55 | 5.31 | 5.33 | -3.96% | 641,543 | 346,735,453 |
| 2024-12-30 | 5.68 | 5.76 | 5.54 | 5.55 | -3.98% | 736,266 | 413,240,712 |
| 2024-12-27 | 5.72 | 5.9 | 5.66 | 5.78 | +0.7% | 901,055 | 520,336,038 |
| 2024-12-26 | 5.71 | 6.17 | 5.63 | 5.74 | -0.86% | 1,335,073 | 780,540,302 |
| 2024-12-25 | 5.58 | 5.79 | 5.51 | 5.79 | +4.32% | 1,215,008 | 692,526,941 |
| 2024-12-24 | 5.47 | 5.6 | 5.42 | 5.55 | +1.46% | 627,317 | 346,560,989 |
| 2024-12-23 | 5.68 | 5.79 | 5.43 | 5.47 | -1.8% | 659,044 | 365,389,720 |
| 2024-12-20 | 5.3 | 5.62 | 5.26 | 5.57 | +5.09% | 886,539 | 485,589,469 |
| 2024-12-19 | 5.33 | 5.38 | 5.21 | 5.3 | -2.21% | 532,677 | 281,423,035 |
| 2024-12-18 | 5.41 | 5.56 | 5.38 | 5.42 | +0.18% | 555,481 | 303,496,884 |
| 2024-12-17 | 5.56 | 5.68 | 5.38 | 5.41 | -3.39% | 758,770 | 416,480,753 |
| 2024-12-16 | 5.43 | 5.84 | 5.43 | 5.6 | +4.09% | 1,389,879 | 788,211,862 |
| 2024-12-13 | 5.25 | 5.5 | 5.11 | 5.38 | +2.28% | 1,331,956 | 709,642,056 |
| 2024-12-12 | 5.2 | 5.26 | 5.18 | 5.26 | +0.96% | 362,604 | 189,575,103 |
| 2024-12-11 | 5.17 | 5.21 | 5.15 | 5.21 | +0.77% | 272,506 | 141,388,999 |
| 2024-12-10 | 5.31 | 5.35 | 5.17 | 5.17 | -0.58% | 568,541 | 297,032,183 |
| 2024-12-09 | 5.22 | 5.31 | 5.15 | 5.2 | -0.19% | 403,167 | 211,213,332 |
| 2024-12-06 | 5.17 | 5.22 | 5.13 | 5.21 | +0.77% | 316,125 | 163,951,671 |
| 2024-12-05 | 5.13 | 5.2 | 5.1 | 5.17 | +0.98% | 245,908 | 126,701,180 |
| 2024-12-04 | 5.18 | 5.19 | 5.09 | 5.12 | -1.35% | 235,056 | 120,813,335 |
| 2024-12-03 | 5.16 | 5.19 | 5.12 | 5.19 | +0.58% | 258,654 | 133,458,854 |
| 2024-12-02 | 5.11 | 5.17 | 5.1 | 5.16 | +1.38% | 273,486 | 140,632,912 |
| 2024-11-29 | 5 | 5.11 | 4.96 | 5.09 | +2% | 301,089 | 152,147,059 |
| 2024-11-28 | 5 | 5.03 | 4.97 | 4.99 | -0.4% | 208,665 | 104,442,568 |
| 2024-11-27 | 4.95 | 5.01 | 4.83 | 5.01 | +1.62% | 279,968 | 137,241,968 |
| 2024-11-26 | 4.99 | 5.01 | 4.92 | 4.93 | -1.4% | 192,980 | 95,835,990 |
| 2024-11-25 | 4.96 | 5.06 | 4.91 | 5 | +0.4% | 300,836 | 149,623,892 |
| 2024-11-22 | 5.14 | 5.21 | 4.97 | 4.98 | -3.3% | 432,471 | 221,190,483 |
| 2024-11-21 | 5.16 | 5.19 | 5.1 | 5.15 | -0.77% | 213,361 | 109,768,226 |
| 2024-11-20 | 5.17 | 5.2 | 5.1 | 5.19 | +0.78% | 291,301 | 150,251,396 |
| 2024-11-19 | 5.08 | 5.15 | 5.02 | 5.15 | +1.78% | 293,070 | 149,238,269 |
| 2024-11-18 | 5.01 | 5.21 | 5 | 5.06 | +1% | 450,058 | 228,987,056 |
| 2024-11-15 | 5.07 | 5.13 | 5.01 | 5.01 | -1.18% | 268,322 | 135,952,646 |
| 2024-11-14 | 5.23 | 5.24 | 5.05 | 5.07 | -3.24% | 350,234 | 180,171,129 |
| 2024-11-13 | 5.23 | 5.28 | 5.14 | 5.24 | -0.76% | 387,279 | 201,518,009 |
| 2024-11-12 | 5.33 | 5.44 | 5.23 | 5.28 | -0.38% | 565,615 | 302,267,768 |
| 2024-11-11 | 5.21 | 5.32 | 5.2 | 5.3 | +1.92% | 482,604 | 254,417,739 |
| 2024-11-08 | 5.32 | 5.34 | 5.17 | 5.2 | -0.95% | 504,839 | 264,188,983 |
| 2024-11-07 | 5.07 | 5.25 | 5.05 | 5.25 | +3.14% | 553,387 | 286,615,495 |
| 2024-11-06 | 5.08 | 5.17 | 5.05 | 5.09 | 0% | 442,512 | 225,676,927 |
| 2024-11-05 | 5.02 | 5.1 | 4.99 | 5.09 | +1.39% | 411,708 | 208,288,768 |
| 2024-11-04 | 4.92 | 5.04 | 4.92 | 5.02 | +1.41% | 263,082 | 131,615,700 |
| 2024-11-01 | 5.07 | 5.08 | 4.93 | 4.95 | -2.56% | 402,500 | 200,870,956 |
| 2024-10-31 | 5.04 | 5.13 | 5.01 | 5.08 | +0.4% | 368,524 | 186,850,901 |
| 2024-10-30 | 5.08 | 5.16 | 5.02 | 5.06 | -1.17% | 482,055 | 244,706,367 |
| 2024-10-29 | 5.25 | 5.31 | 5.11 | 5.12 | -4.48% | 633,771 | 329,373,623 |
| 2024-10-28 | 5.16 | 5.37 | 5.12 | 5.36 | +3.88% | 521,481 | 275,060,422 |
| 2024-10-25 | 5.13 | 5.21 | 5.12 | 5.16 | +0.98% | 329,060 | 169,827,794 |
| 2024-10-24 | 5.13 | 5.17 | 5.07 | 5.11 | -0.97% | 265,234 | 135,407,843 |
| 2024-10-23 | 5.21 | 5.22 | 5.12 | 5.16 | -0.39% | 409,553 | 211,708,956 |
| 2024-10-22 | 4.93 | 5.27 | 4.9 | 5.18 | +5.28% | 644,045 | 329,893,097 |
| 2024-10-21 | 4.92 | 4.97 | 4.87 | 4.92 | 0% | 414,160 | 203,763,341 |
| 2024-10-18 | 4.79 | 5 | 4.76 | 4.92 | +2.5% | 453,153 | 220,944,428 |
| 2024-10-17 | 4.88 | 4.92 | 4.79 | 4.8 | -1.03% | 284,337 | 137,814,599 |
| 2024-10-16 | 4.81 | 4.9 | 4.79 | 4.85 | -0.41% | 265,216 | 128,558,336 |
| 2024-10-15 | 4.98 | 5 | 4.86 | 4.87 | -2.6% | 345,652 | 170,216,163 |
| 2024-10-14 | 4.97 | 5.02 | 4.84 | 5 | +1.01% | 517,028 | 255,629,887 |
| 2024-10-11 | 5.11 | 5.16 | 4.89 | 4.95 | -4.44% | 434,306 | 217,784,311 |
| 2024-10-10 | 5.16 | 5.34 | 5.06 | 5.18 | +0.58% | 527,898 | 274,622,804 |
| 2024-10-09 | 5.66 | 5.66 | 5.14 | 5.15 | -9.01% | 765,261 | 409,849,115 |
| 2024-10-08 | 5.91 | 5.91 | 5.37 | 5.66 | +5.4% | 1,128,333 | 638,239,693 |
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：