股票概览
5.15
+0.78%
+0.04
5.11
开盘价
5.16
最高价
5.09
最低价
198,641
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.09
MA10 (10日均线)
5.07
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 | 5.11 | 5.16 | 5.09 | 5.15 | +0.78% | 198,641 | 102,021,069 |
| 2025-03-24 | 5.09 | 5.14 | 5.07 | 5.11 | +0.59% | 197,271 | 100,742,109 |
| 2025-03-21 | 5.08 | 5.15 | 5.07 | 5.08 | 0% | 247,056 | 126,326,616 |
| 2025-03-20 | 5.1 | 5.11 | 5.08 | 5.08 | -0.2% | 138,284 | 70,418,230 |
| 2025-03-19 | 5.1 | 5.13 | 5.07 | 5.09 | -0.59% | 122,724 | 62,515,097 |
| 2025-03-18 | 5.08 | 5.12 | 5.06 | 5.12 | +0.79% | 203,544 | 103,647,995 |
| 2025-03-17 | 5.08 | 5.1 | 5.06 | 5.08 | 0% | 228,543 | 116,094,499 |
| 2025-03-14 | 5.01 | 5.09 | 5 | 5.08 | +1.4% | 343,017 | 173,360,458 |
| 2025-03-13 | 5.04 | 5.06 | 5 | 5.01 | -0.79% | 297,821 | 149,825,110 |
| 2025-03-12 | 5.04 | 5.06 | 5.03 | 5.05 | 0% | 151,829 | 76,567,160 |
| 2025-03-11 | 5.02 | 5.05 | 5 | 5.05 | +0.2% | 134,988 | 67,868,530 |
| 2025-03-10 | 5.07 | 5.07 | 5.01 | 5.04 | -0.4% | 171,545 | 86,368,182 |
| 2025-03-07 | 5.06 | 5.08 | 5.04 | 5.06 | -0.2% | 152,451 | 77,153,370 |
| 2025-03-06 | 5.05 | 5.07 | 5.04 | 5.07 | +0.2% | 157,830 | 79,838,231 |
| 2025-03-05 | 5.05 | 5.07 | 5.02 | 5.06 | +0.2% | 125,096 | 63,081,351 |
| 2025-03-04 | 5.04 | 5.06 | 5.02 | 5.05 | 0% | 118,126 | 59,573,796 |
| 2025-03-03 | 5.02 | 5.07 | 5.02 | 5.05 | +0.6% | 196,371 | 99,142,754 |
| 2025-02-28 | 5.04 | 5.07 | 5.02 | 5.02 | -0.79% | 165,070 | 83,271,941 |
| 2025-02-27 | 5.06 | 5.08 | 5.04 | 5.06 | 0% | 211,224 | 106,854,443 |
| 2025-02-26 | 5.04 | 5.07 | 5.03 | 5.06 | +0.6% | 172,352 | 86,983,874 |
| 2025-02-25 | 5.04 | 5.07 | 5.01 | 5.03 | -0.59% | 209,603 | 105,645,266 |
| 2025-02-24 | 5.05 | 5.08 | 5.01 | 5.06 | 0% | 283,896 | 143,340,277 |
| 2025-02-21 | 5.07 | 5.08 | 5.02 | 5.06 | -0.2% | 207,389 | 104,745,559 |
| 2025-02-20 | 5.09 | 5.1 | 5.05 | 5.07 | -0.59% | 148,278 | 75,180,144 |
| 2025-02-19 | 5.11 | 5.12 | 5.07 | 5.1 | -0.2% | 205,647 | 104,709,711 |
| 2025-02-18 | 5.16 | 5.17 | 5.1 | 5.11 | -0.97% | 192,426 | 98,777,740 |
| 2025-02-17 | 5.16 | 5.17 | 5.12 | 5.16 | 0% | 174,244 | 89,643,853 |
| 2025-02-14 | 5.2 | 5.21 | 5.13 | 5.16 | -0.96% | 191,214 | 98,538,087 |
| 2025-02-13 | 5.23 | 5.25 | 5.2 | 5.21 | -0.19% | 193,417 | 101,132,772 |
| 2025-02-12 | 5.2 | 5.24 | 5.18 | 5.22 | 0% | 157,670 | 82,123,570 |
| 2025-02-11 | 5.19 | 5.22 | 5.18 | 5.22 | +0.77% | 162,421 | 84,496,127 |
| 2025-02-10 | 5.2 | 5.24 | 5.16 | 5.18 | -0.58% | 250,442 | 130,226,533 |
| 2025-02-07 | 5.18 | 5.25 | 5.14 | 5.21 | +0.77% | 220,388 | 114,768,135 |
| 2025-02-06 | 5.15 | 5.19 | 5.12 | 5.17 | +0.58% | 176,593 | 91,086,538 |
| 2025-02-05 | 5.32 | 5.34 | 5.14 | 5.14 | -2.84% | 343,890 | 178,672,154 |
| 2025-01-27 | 5.27 | 5.32 | 5.26 | 5.29 | +0.38% | 233,247 | 123,651,897 |
| 2025-01-24 | 5.27 | 5.29 | 5.22 | 5.27 | 0% | 207,241 | 108,981,402 |
| 2025-01-23 | 5.25 | 5.32 | 5.25 | 5.27 | +0.76% | 188,476 | 99,594,359 |
| 2025-01-22 | 5.25 | 5.27 | 5.18 | 5.23 | -0.38% | 168,890 | 88,349,287 |
| 2025-01-21 | 5.29 | 5.32 | 5.24 | 5.25 | -0.38% | 137,531 | 72,446,881 |
| 2025-01-20 | 5.33 | 5.33 | 5.23 | 5.27 | -0.19% | 200,270 | 105,824,353 |
| 2025-01-17 | 5.18 | 5.28 | 5.14 | 5.28 | +2.13% | 285,729 | 149,594,348 |
| 2025-01-16 | 5.18 | 5.23 | 5.15 | 5.17 | +0.19% | 193,646 | 100,405,638 |
| 2025-01-15 | 5.16 | 5.26 | 5.14 | 5.16 | -0.39% | 246,682 | 128,204,505 |
| 2025-01-14 | 5.06 | 5.18 | 5.06 | 5.18 | +1.77% | 226,799 | 116,660,144 |
| 2025-01-13 | 5.06 | 5.11 | 5.02 | 5.09 | +0.39% | 228,407 | 116,052,835 |
| 2025-01-10 | 5.09 | 5.15 | 5.05 | 5.07 | -0.59% | 242,987 | 123,932,397 |
| 2025-01-09 | 5.15 | 5.15 | 5.06 | 5.1 | -1.16% | 251,434 | 128,228,737 |
| 2025-01-08 | 5.1 | 5.19 | 5.06 | 5.16 | +0.58% | 284,494 | 146,054,822 |
| 2025-01-07 | 5.18 | 5.19 | 5.06 | 5.13 | -0.77% | 265,283 | 135,612,629 |
| 2025-01-06 | 5.18 | 5.23 | 5.13 | 5.17 | -0.19% | 220,935 | 114,228,917 |
| 2025-01-03 | 5.25 | 5.32 | 5.15 | 5.18 | -1.33% | 292,262 | 152,847,357 |
| 2025-01-02 | 5.32 | 5.44 | 5.21 | 5.25 | -1.87% | 449,339 | 239,585,132 |
| 2024-12-31 | 5.42 | 5.44 | 5.32 | 5.35 | -1.11% | 347,372 | 187,090,582 |
| 2024-12-30 | 5.35 | 5.44 | 5.35 | 5.41 | +0.56% | 292,233 | 157,945,719 |
| 2024-12-27 | 5.33 | 5.39 | 5.29 | 5.38 | +0.56% | 283,893 | 151,679,703 |
| 2024-12-26 | 5.46 | 5.49 | 5.33 | 5.35 | -1.29% | 341,972 | 184,452,336 |
| 2024-12-25 | 5.35 | 5.44 | 5.31 | 5.42 | +1.31% | 409,309 | 221,048,075 |
| 2024-12-24 | 5.26 | 5.36 | 5.26 | 5.35 | +1.9% | 372,871 | 198,796,588 |
| 2024-12-23 | 5.23 | 5.3 | 5.22 | 5.25 | +0.38% | 313,970 | 165,600,716 |
| 2024-12-20 | 5.35 | 5.36 | 5.22 | 5.23 | -2.24% | 400,404 | 211,018,022 |
| 2024-12-19 | 5.31 | 5.36 | 5.27 | 5.35 | +0.19% | 261,500 | 138,945,328 |
| 2024-12-18 | 5.36 | 5.42 | 5.33 | 5.34 | +0.19% | 382,396 | 205,483,429 |
| 2024-12-17 | 5.29 | 5.38 | 5.28 | 5.33 | +0.76% | 409,748 | 218,366,013 |
| 2024-12-16 | 5.27 | 5.32 | 5.25 | 5.29 | +0.38% | 259,514 | 137,207,725 |
| 2024-12-13 | 5.32 | 5.34 | 5.26 | 5.27 | -1.31% | 317,930 | 168,276,011 |
| 2024-12-12 | 5.33 | 5.35 | 5.29 | 5.34 | +0.38% | 234,900 | 125,157,140 |
| 2024-12-11 | 5.28 | 5.33 | 5.27 | 5.32 | +0.76% | 227,240 | 120,676,364 |
| 2024-12-10 | 5.44 | 5.46 | 5.27 | 5.28 | -1.12% | 428,251 | 228,700,165 |
| 2024-12-09 | 5.29 | 5.37 | 5.29 | 5.34 | +0.38% | 310,277 | 165,533,341 |
| 2024-12-06 | 5.22 | 5.35 | 5.22 | 5.32 | +1.72% | 591,678 | 313,735,666 |
| 2024-12-05 | 5.25 | 5.26 | 5.21 | 5.23 | -0.38% | 284,799 | 149,026,252 |
| 2024-12-04 | 5.29 | 5.29 | 5.24 | 5.25 | -0.94% | 296,045 | 155,763,200 |
| 2024-12-03 | 5.27 | 5.32 | 5.25 | 5.3 | +0.38% | 336,342 | 177,820,414 |
| 2024-12-02 | 5.25 | 5.29 | 5.21 | 5.28 | +0.57% | 374,775 | 196,951,403 |
| 2024-11-29 | 5.18 | 5.29 | 5.17 | 5.25 | +1.35% | 403,169 | 211,843,439 |
| 2024-11-28 | 5.23 | 5.25 | 5.16 | 5.18 | -0.38% | 226,382 | 117,884,968 |
| 2024-11-27 | 5.13 | 5.2 | 5.06 | 5.2 | +1.17% | 273,564 | 140,583,434 |
| 2024-11-26 | 5.12 | 5.19 | 5.1 | 5.14 | +0.39% | 244,864 | 125,935,016 |
| 2024-11-25 | 5.16 | 5.19 | 5.06 | 5.12 | -0.58% | 339,046 | 173,551,005 |
| 2024-11-22 | 5.27 | 5.34 | 5.14 | 5.15 | -1.9% | 500,366 | 262,511,030 |
| 2024-11-21 | 5.29 | 5.36 | 5.24 | 5.25 | -0.57% | 317,178 | 167,322,213 |
| 2024-11-20 | 5.24 | 5.31 | 5.22 | 5.28 | +0.19% | 370,221 | 194,725,879 |
| 2024-11-19 | 5.3 | 5.32 | 5.2 | 5.27 | -1.31% | 567,592 | 297,813,249 |
| 2024-11-18 | 5.28 | 5.45 | 5.28 | 5.34 | +2.3% | 905,384 | 487,001,259 |
| 2024-11-15 | 5.18 | 5.3 | 5.17 | 5.22 | +0.58% | 359,101 | 188,399,049 |
| 2024-11-14 | 5.35 | 5.36 | 5.19 | 5.19 | -2.63% | 410,967 | 215,545,076 |
| 2024-11-13 | 5.2 | 5.34 | 5.2 | 5.33 | +2.5% | 615,765 | 326,253,740 |
| 2024-11-12 | 5.25 | 5.3 | 5.17 | 5.2 | -1.52% | 413,724 | 216,820,645 |
| 2024-11-11 | 5.34 | 5.34 | 5.2 | 5.28 | -1.31% | 448,207 | 235,196,632 |
| 2024-11-08 | 5.29 | 5.4 | 5.23 | 5.35 | +1.52% | 736,810 | 392,123,064 |
| 2024-11-07 | 5.16 | 5.27 | 5.13 | 5.27 | +1.54% | 443,282 | 231,295,203 |
| 2024-11-06 | 5.31 | 5.32 | 5.18 | 5.19 | -2.26% | 530,979 | 277,806,294 |
| 2024-11-05 | 5.21 | 5.31 | 5.16 | 5.31 | +1.92% | 551,244 | 289,434,370 |
| 2024-11-04 | 5.15 | 5.22 | 5.12 | 5.21 | +1.76% | 360,985 | 187,007,713 |
| 2024-11-01 | 5.08 | 5.18 | 5.07 | 5.12 | +0.39% | 424,433 | 217,699,275 |
| 2024-10-31 | 5.14 | 5.14 | 5.06 | 5.1 | -0.97% | 336,737 | 171,829,688 |
| 2024-10-30 | 5.14 | 5.17 | 5.1 | 5.15 | -0.39% | 289,971 | 148,788,999 |
| 2024-10-29 | 5.28 | 5.31 | 5.14 | 5.17 | -2.08% | 458,283 | 238,594,961 |
| 2024-10-28 | 5.32 | 5.33 | 5.18 | 5.28 | -1.86% | 763,042 | 399,193,586 |
| 2024-10-25 | 5.36 | 5.39 | 5.32 | 5.38 | +0.75% | 342,415 | 183,439,730 |
| 2024-10-24 | 5.39 | 5.4 | 5.3 | 5.34 | -1.66% | 350,017 | 186,932,642 |
| 2024-10-23 | 5.41 | 5.46 | 5.35 | 5.43 | +0.37% | 561,397 | 303,818,036 |
| 2024-10-22 | 5.35 | 5.47 | 5.31 | 5.41 | +0.37% | 633,084 | 340,811,767 |
| 2024-10-21 | 5.5 | 5.5 | 5.31 | 5.39 | +1.89% | 865,221 | 466,255,275 |
| 2024-10-18 | 5.2 | 5.36 | 5.13 | 5.29 | +1.34% | 560,269 | 293,991,805 |
| 2024-10-17 | 5.37 | 5.41 | 5.22 | 5.22 | -0.57% | 476,849 | 253,519,879 |
| 2024-10-16 | 5.15 | 5.3 | 5.14 | 5.25 | +0.57% | 373,638 | 195,886,413 |
| 2024-10-15 | 5.56 | 5.56 | 5.21 | 5.22 | -6.95% | 866,009 | 459,139,793 |
| 2024-10-14 | 5.51 | 5.69 | 5.33 | 5.61 | +6.05% | 1,127,359 | 623,367,542 |
| 2024-10-11 | 5.34 | 5.4 | 5.23 | 5.29 | -0.56% | 464,233 | 246,384,438 |
| 2024-10-10 | 5.15 | 5.48 | 5.14 | 5.32 | +4.31% | 709,922 | 376,304,135 |
| 2024-10-09 | 5.38 | 5.44 | 5.07 | 5.1 | -6.42% | 772,074 | 405,558,005 |
| 2024-10-08 | 6.07 | 6.07 | 5.31 | 5.45 | -1.27% | 1,172,091 | 654,330,823 |
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：