股票概览
5.46
+0.55%
+0.03
5.42
开盘价
5.48
最高价
5.42
最低价
83,579
成交量
数据更新至: 2025-03-25
技术指标
5.42
MA5 (5日均线)
5.38
MA10 (10日均线)
5.31
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 | 5.42 | 5.48 | 5.42 | 5.46 | +0.55% | 83,579 | 45,604,390 |
| 2025-03-24 | 5.38 | 5.43 | 5.37 | 5.43 | +0.93% | 200,468 | 108,206,448 |
| 2025-03-21 | 5.4 | 5.45 | 5.35 | 5.38 | -0.74% | 140,448 | 75,784,149 |
| 2025-03-20 | 5.41 | 5.44 | 5.4 | 5.42 | +0.18% | 139,297 | 75,472,796 |
| 2025-03-19 | 5.35 | 5.42 | 5.33 | 5.41 | +1.12% | 161,359 | 86,859,398 |
| 2025-03-18 | 5.38 | 5.4 | 5.33 | 5.35 | -0.37% | 137,708 | 73,662,570 |
| 2025-03-17 | 5.36 | 5.4 | 5.35 | 5.37 | 0% | 177,480 | 95,453,028 |
| 2025-03-14 | 5.3 | 5.38 | 5.3 | 5.37 | +0.94% | 206,457 | 110,593,169 |
| 2025-03-13 | 5.27 | 5.32 | 5.27 | 5.32 | +0.76% | 151,968 | 80,559,210 |
| 2025-03-12 | 5.27 | 5.29 | 5.25 | 5.28 | 0% | 94,606 | 49,900,073 |
| 2025-03-11 | 5.22 | 5.28 | 5.21 | 5.28 | +0.76% | 131,820 | 69,194,506 |
| 2025-03-10 | 5.22 | 5.26 | 5.2 | 5.24 | +0.19% | 152,738 | 79,811,802 |
| 2025-03-07 | 5.24 | 5.27 | 5.22 | 5.23 | -0.38% | 126,969 | 66,551,461 |
| 2025-03-06 | 5.27 | 5.27 | 5.22 | 5.25 | -0.38% | 186,964 | 97,970,838 |
| 2025-03-05 | 5.21 | 5.28 | 5.19 | 5.27 | +0.96% | 163,717 | 85,774,581 |
| 2025-03-04 | 5.2 | 5.25 | 5.19 | 5.22 | +0.19% | 119,466 | 62,383,891 |
| 2025-03-03 | 5.23 | 5.27 | 5.2 | 5.21 | -0.57% | 154,343 | 80,703,562 |
| 2025-02-28 | 5.27 | 5.3 | 5.21 | 5.24 | -0.95% | 179,968 | 94,515,894 |
| 2025-02-27 | 5.26 | 5.3 | 5.23 | 5.29 | +0.38% | 168,020 | 88,471,695 |
| 2025-02-26 | 5.24 | 5.32 | 5.23 | 5.27 | +0.38% | 169,598 | 89,540,151 |
| 2025-02-25 | 5.29 | 5.31 | 5.23 | 5.25 | -1.13% | 198,459 | 104,433,176 |
| 2025-02-24 | 5.31 | 5.36 | 5.3 | 5.31 | -0.38% | 166,272 | 88,416,452 |
| 2025-02-21 | 5.36 | 5.37 | 5.3 | 5.33 | -0.56% | 149,451 | 79,678,561 |
| 2025-02-20 | 5.36 | 5.39 | 5.33 | 5.36 | -0.19% | 154,207 | 82,562,405 |
| 2025-02-19 | 5.38 | 5.43 | 5.36 | 5.37 | -0.74% | 164,491 | 88,606,477 |
| 2025-02-18 | 5.35 | 5.46 | 5.35 | 5.41 | +1.12% | 249,214 | 134,754,029 |
| 2025-02-17 | 5.41 | 5.42 | 5.34 | 5.35 | -1.11% | 214,671 | 115,057,275 |
| 2025-02-14 | 5.46 | 5.47 | 5.36 | 5.41 | -0.92% | 194,575 | 105,158,846 |
| 2025-02-13 | 5.5 | 5.52 | 5.44 | 5.46 | -0.73% | 180,990 | 99,051,269 |
| 2025-02-12 | 5.51 | 5.55 | 5.47 | 5.5 | -0.54% | 146,853 | 80,830,916 |
| 2025-02-11 | 5.43 | 5.61 | 5.43 | 5.53 | +1.84% | 331,380 | 182,467,050 |
| 2025-02-10 | 5.45 | 5.47 | 5.41 | 5.43 | -0.73% | 212,007 | 115,272,578 |
| 2025-02-07 | 5.45 | 5.51 | 5.43 | 5.47 | 0% | 250,661 | 137,027,827 |
| 2025-02-06 | 5.44 | 5.49 | 5.38 | 5.47 | +0.55% | 212,760 | 115,630,988 |
| 2025-02-05 | 5.57 | 5.61 | 5.42 | 5.44 | -2.33% | 198,820 | 109,214,057 |
| 2025-01-27 | 5.47 | 5.61 | 5.47 | 5.57 | +1.64% | 182,094 | 101,443,352 |
| 2025-01-24 | 5.38 | 5.48 | 5.34 | 5.48 | +1.67% | 225,767 | 122,158,835 |
| 2025-01-23 | 5.34 | 5.47 | 5.34 | 5.39 | +1.89% | 222,878 | 120,537,797 |
| 2025-01-22 | 5.37 | 5.4 | 5.25 | 5.29 | -1.86% | 147,996 | 78,372,542 |
| 2025-01-21 | 5.44 | 5.46 | 5.36 | 5.39 | -0.37% | 90,965 | 49,197,167 |
| 2025-01-20 | 5.4 | 5.51 | 5.38 | 5.41 | +0.19% | 132,108 | 71,993,518 |
| 2025-01-17 | 5.38 | 5.43 | 5.35 | 5.4 | 0% | 101,806 | 54,855,081 |
| 2025-01-16 | 5.31 | 5.49 | 5.31 | 5.4 | +1.89% | 230,510 | 124,621,727 |
| 2025-01-15 | 5.27 | 5.36 | 5.26 | 5.3 | +0.38% | 171,936 | 91,187,087 |
| 2025-01-14 | 5.23 | 5.29 | 5.2 | 5.28 | +1.15% | 198,334 | 104,297,719 |
| 2025-01-13 | 5.2 | 5.23 | 5.15 | 5.22 | -0.19% | 151,537 | 78,726,134 |
| 2025-01-10 | 5.33 | 5.36 | 5.2 | 5.23 | -1.88% | 182,385 | 96,203,009 |
| 2025-01-09 | 5.41 | 5.41 | 5.32 | 5.33 | -2.02% | 168,697 | 90,207,161 |
| 2025-01-08 | 5.45 | 5.48 | 5.33 | 5.44 | -0.37% | 197,501 | 106,775,735 |
| 2025-01-07 | 5.49 | 5.51 | 5.42 | 5.46 | -0.73% | 158,784 | 86,697,158 |
| 2025-01-06 | 5.47 | 5.52 | 5.43 | 5.5 | +0.36% | 159,619 | 87,320,095 |
| 2025-01-03 | 5.47 | 5.57 | 5.42 | 5.48 | +0.74% | 249,807 | 137,413,216 |
| 2025-01-02 | 5.63 | 5.69 | 5.4 | 5.44 | -3.37% | 229,847 | 127,678,735 |
| 2024-12-31 | 5.79 | 5.86 | 5.62 | 5.63 | -3.1% | 252,008 | 144,402,676 |
| 2024-12-30 | 5.73 | 5.82 | 5.69 | 5.81 | +0.52% | 245,451 | 141,427,275 |
| 2024-12-27 | 5.62 | 5.79 | 5.57 | 5.78 | +2.85% | 338,774 | 193,040,744 |
| 2024-12-26 | 5.71 | 5.72 | 5.6 | 5.62 | -1.92% | 203,969 | 115,079,402 |
| 2024-12-25 | 5.68 | 5.73 | 5.62 | 5.73 | +1.24% | 195,356 | 111,056,582 |
| 2024-12-24 | 5.58 | 5.68 | 5.57 | 5.66 | +1.07% | 134,202 | 75,722,140 |
| 2024-12-23 | 5.58 | 5.67 | 5.55 | 5.6 | +0.36% | 157,817 | 88,689,655 |
| 2024-12-20 | 5.57 | 5.69 | 5.56 | 5.58 | -0.36% | 183,348 | 103,023,416 |
| 2024-12-19 | 5.64 | 5.65 | 5.51 | 5.6 | -0.88% | 237,863 | 132,367,254 |
| 2024-12-18 | 5.67 | 5.75 | 5.64 | 5.65 | 0% | 186,716 | 106,215,420 |
| 2024-12-17 | 5.73 | 5.77 | 5.6 | 5.65 | -1.91% | 212,552 | 120,548,204 |
| 2024-12-16 | 5.83 | 5.89 | 5.73 | 5.76 | -1.2% | 254,033 | 146,917,016 |
| 2024-12-13 | 5.9 | 5.93 | 5.77 | 5.83 | -1.69% | 391,932 | 228,248,654 |
| 2024-12-12 | 5.74 | 5.95 | 5.73 | 5.93 | +3.49% | 374,067 | 220,108,594 |
| 2024-12-11 | 5.7 | 5.82 | 5.69 | 5.73 | +0.17% | 231,538 | 133,290,023 |
| 2024-12-10 | 5.8 | 5.85 | 5.7 | 5.72 | -0.17% | 284,641 | 163,949,850 |
| 2024-12-09 | 5.71 | 5.78 | 5.67 | 5.73 | +0.17% | 179,270 | 102,858,639 |
| 2024-12-06 | 5.63 | 5.75 | 5.63 | 5.72 | +1.06% | 202,862 | 115,470,474 |
| 2024-12-05 | 5.56 | 5.69 | 5.56 | 5.66 | +1.25% | 199,924 | 112,846,373 |
| 2024-12-04 | 5.6 | 5.63 | 5.54 | 5.59 | -0.71% | 145,900 | 81,559,587 |
| 2024-12-03 | 5.59 | 5.64 | 5.52 | 5.63 | +0.9% | 197,784 | 110,313,773 |
| 2024-12-02 | 5.63 | 5.63 | 5.56 | 5.58 | -0.36% | 205,840 | 115,039,352 |
| 2024-11-29 | 5.58 | 5.66 | 5.58 | 5.6 | +0.36% | 201,606 | 113,296,976 |
| 2024-11-28 | 5.59 | 5.64 | 5.53 | 5.58 | -0.53% | 160,403 | 89,523,284 |
| 2024-11-27 | 5.56 | 5.62 | 5.46 | 5.61 | +0.36% | 224,728 | 124,674,847 |
| 2024-11-26 | 5.41 | 5.63 | 5.41 | 5.59 | +2.76% | 276,153 | 153,638,034 |
| 2024-11-25 | 5.38 | 5.48 | 5.36 | 5.44 | +0.93% | 203,107 | 110,075,339 |
| 2024-11-22 | 5.58 | 5.64 | 5.37 | 5.39 | -3.75% | 273,249 | 150,010,723 |
| 2024-11-21 | 5.59 | 5.61 | 5.52 | 5.6 | +0.18% | 227,391 | 126,543,458 |
| 2024-11-20 | 5.67 | 5.74 | 5.56 | 5.59 | -1.41% | 399,246 | 224,211,430 |
| 2024-11-19 | 5.6 | 5.79 | 5.47 | 5.67 | +0.35% | 589,689 | 333,427,820 |
| 2024-11-18 | 5.73 | 5.84 | 5.61 | 5.65 | +1.8% | 888,215 | 508,646,058 |
| 2024-11-15 | 5.47 | 5.66 | 5.41 | 5.55 | +1.09% | 537,424 | 298,674,309 |
| 2024-11-14 | 5.44 | 5.6 | 5.39 | 5.49 | +0.73% | 510,017 | 281,316,541 |
| 2024-11-13 | 5.33 | 5.47 | 5.3 | 5.45 | +1.68% | 389,703 | 210,622,518 |
| 2024-11-12 | 5.33 | 5.49 | 5.32 | 5.36 | +0.56% | 391,323 | 210,841,907 |
| 2024-11-11 | 5.33 | 5.37 | 5.27 | 5.33 | -0.19% | 225,339 | 119,559,217 |
| 2024-11-08 | 5.43 | 5.46 | 5.32 | 5.34 | -1.66% | 293,702 | 157,687,872 |
| 2024-11-07 | 5.27 | 5.44 | 5.26 | 5.43 | +2.45% | 343,692 | 184,379,774 |
| 2024-11-06 | 5.37 | 5.38 | 5.27 | 5.3 | -1.12% | 229,948 | 122,167,000 |
| 2024-11-05 | 5.24 | 5.36 | 5.24 | 5.36 | +1.9% | 278,826 | 148,102,924 |
| 2024-11-04 | 5.18 | 5.26 | 5.13 | 5.26 | +1.54% | 219,889 | 114,729,333 |
| 2024-11-01 | 5.17 | 5.25 | 5.16 | 5.18 | -0.19% | 236,408 | 123,092,580 |
| 2024-10-31 | 5.12 | 5.23 | 5.11 | 5.19 | +1.96% | 250,008 | 129,433,808 |
| 2024-10-30 | 5.11 | 5.15 | 5.05 | 5.09 | -0.78% | 162,832 | 82,998,176 |
| 2024-10-29 | 5.22 | 5.29 | 5.12 | 5.13 | -1.91% | 205,030 | 106,299,706 |
| 2024-10-28 | 5.15 | 5.24 | 5.13 | 5.23 | +1.36% | 193,375 | 100,222,744 |
| 2024-10-25 | 5.15 | 5.18 | 5.14 | 5.16 | 0% | 130,497 | 67,295,695 |
| 2024-10-24 | 5.15 | 5.19 | 5.13 | 5.16 | -0.39% | 130,045 | 67,032,814 |
| 2024-10-23 | 5.17 | 5.21 | 5.16 | 5.18 | 0% | 168,208 | 87,200,107 |
| 2024-10-22 | 5.2 | 5.24 | 5.15 | 5.18 | -0.38% | 200,765 | 103,829,104 |
| 2024-10-21 | 5.27 | 5.28 | 5.15 | 5.2 | -1.33% | 259,466 | 134,465,969 |
| 2024-10-18 | 5.17 | 5.36 | 5.1 | 5.27 | +2.53% | 339,631 | 177,822,628 |
| 2024-10-17 | 5.21 | 5.29 | 5.14 | 5.14 | -1.91% | 208,322 | 108,485,108 |
| 2024-10-16 | 5.06 | 5.27 | 5.05 | 5.24 | +2.75% | 260,925 | 135,586,472 |
| 2024-10-15 | 5.2 | 5.27 | 5.07 | 5.1 | -2.86% | 255,426 | 132,181,548 |
| 2024-10-14 | 5.14 | 5.29 | 5.13 | 5.25 | +3.14% | 304,793 | 158,795,971 |
| 2024-10-11 | 5.17 | 5.25 | 5.05 | 5.09 | -1.93% | 226,230 | 116,119,151 |
| 2024-10-10 | 5.07 | 5.3 | 5.02 | 5.19 | +2.37% | 346,346 | 179,399,715 |
| 2024-10-09 | 5.5 | 5.51 | 5.07 | 5.07 | -9.95% | 521,863 | 272,983,675 |
| 2024-10-08 | 5.95 | 5.97 | 5.33 | 5.63 | +3.49% | 659,248 | 370,178,091 |
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：