股票概览
5.4
+0.93%
+0.05
5.35
开盘价
5.41
最高价
5.35
最低价
1,010,235
成交量
数据更新至: 2025-03-25
技术指标
5.37
MA5 (5日均线)
5.35
MA10 (10日均线)
5.32
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 | 5.35 | 5.41 | 5.35 | 5.4 | +0.93% | 1,010,235 | 544,889,076 |
| 2025-03-24 | 5.33 | 5.38 | 5.33 | 5.35 | +0.38% | 1,504,524 | 805,610,246 |
| 2025-03-21 | 5.36 | 5.4 | 5.32 | 5.33 | -0.74% | 1,505,070 | 806,587,288 |
| 2025-03-20 | 5.43 | 5.47 | 5.36 | 5.37 | -0.92% | 1,392,277 | 750,907,453 |
| 2025-03-19 | 5.36 | 5.44 | 5.35 | 5.42 | +1.12% | 1,617,501 | 873,198,990 |
| 2025-03-18 | 5.4 | 5.41 | 5.33 | 5.36 | -0.37% | 1,116,739 | 598,372,148 |
| 2025-03-17 | 5.37 | 5.41 | 5.35 | 5.38 | +0.56% | 1,401,018 | 754,520,319 |
| 2025-03-14 | 5.27 | 5.41 | 5.26 | 5.35 | +1.52% | 3,000,807 | 1,605,312,105 |
| 2025-03-13 | 5.24 | 5.27 | 5.23 | 5.27 | +0.57% | 1,644,141 | 863,878,091 |
| 2025-03-12 | 5.27 | 5.28 | 5.24 | 5.24 | -0.57% | 1,360,991 | 714,818,637 |
| 2025-03-11 | 5.25 | 5.28 | 5.25 | 5.27 | +0.19% | 1,221,512 | 642,816,200 |
| 2025-03-10 | 5.31 | 5.32 | 5.25 | 5.26 | -0.94% | 1,420,804 | 748,945,197 |
| 2025-03-07 | 5.3 | 5.34 | 5.27 | 5.31 | +0.38% | 1,588,991 | 843,308,410 |
| 2025-03-06 | 5.34 | 5.35 | 5.28 | 5.29 | -0.94% | 1,680,782 | 891,196,820 |
| 2025-03-05 | 5.25 | 5.35 | 5.23 | 5.34 | +1.71% | 2,291,622 | 1,216,506,029 |
| 2025-03-04 | 5.25 | 5.27 | 5.24 | 5.25 | -0.19% | 1,316,229 | 691,158,593 |
| 2025-03-03 | 5.31 | 5.33 | 5.25 | 5.26 | -1.13% | 1,774,402 | 935,216,337 |
| 2025-02-28 | 5.3 | 5.35 | 5.3 | 5.32 | +0.19% | 1,656,032 | 880,525,621 |
| 2025-02-27 | 5.28 | 5.33 | 5.23 | 5.31 | +0.57% | 1,661,304 | 878,167,644 |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.28 | +0.38% | 1,733,718 | 917,097,754 |
| 2025-02-25 | 5.31 | 5.32 | 5.25 | 5.26 | -0.94% | 1,346,533 | 710,762,976 |
| 2025-02-24 | 5.34 | 5.37 | 5.3 | 5.31 | -0.75% | 1,740,613 | 926,256,224 |
| 2025-02-21 | 5.44 | 5.45 | 5.32 | 5.35 | -1.47% | 1,876,515 | 1,004,966,424 |
| 2025-02-20 | 5.44 | 5.46 | 5.4 | 5.43 | -0.18% | 1,226,662 | 666,771,020 |
| 2025-02-19 | 5.46 | 5.49 | 5.42 | 5.44 | -0.73% | 1,643,187 | 895,645,524 |
| 2025-02-18 | 5.35 | 5.5 | 5.35 | 5.48 | +2.24% | 2,791,490 | 1,517,199,091 |
| 2025-02-17 | 5.26 | 5.37 | 5.24 | 5.36 | +1.9% | 2,676,473 | 1,417,692,356 |
| 2025-02-14 | 5.28 | 5.31 | 5.24 | 5.26 | -0.38% | 1,786,371 | 941,482,633 |
| 2025-02-13 | 5.27 | 5.31 | 5.25 | 5.28 | +0.19% | 2,319,858 | 1,225,995,017 |
| 2025-02-12 | 5.27 | 5.28 | 5.21 | 5.27 | 0% | 2,192,948 | 1,152,033,047 |
| 2025-02-11 | 5.26 | 5.31 | 5.24 | 5.27 | +0.38% | 2,036,648 | 1,073,288,463 |
| 2025-02-10 | 5.23 | 5.28 | 5.22 | 5.25 | 0% | 1,312,275 | 689,798,554 |
| 2025-02-07 | 5.26 | 5.27 | 5.22 | 5.25 | -0.38% | 1,575,808 | 826,546,308 |
| 2025-02-06 | 5.27 | 5.32 | 5.23 | 5.27 | -0.19% | 1,338,404 | 703,996,345 |
| 2025-02-05 | 5.4 | 5.41 | 5.26 | 5.28 | -2.4% | 1,762,500 | 934,879,698 |
| 2025-01-27 | 5.35 | 5.44 | 5.35 | 5.41 | +0.93% | 1,499,282 | 811,101,034 |
| 2025-01-24 | 5.36 | 5.4 | 5.28 | 5.36 | 0% | 1,433,088 | 765,609,151 |
| 2025-01-23 | 5.21 | 5.39 | 5.21 | 5.36 | +3.47% | 2,603,712 | 1,384,944,406 |
| 2025-01-22 | 5.25 | 5.26 | 5.16 | 5.18 | -1.33% | 1,435,333 | 745,887,077 |
| 2025-01-21 | 5.24 | 5.27 | 5.18 | 5.25 | +0.57% | 1,383,694 | 724,402,470 |
| 2025-01-20 | 5.27 | 5.31 | 5.22 | 5.22 | -0.76% | 1,556,760 | 817,585,720 |
| 2025-01-17 | 5.31 | 5.35 | 5.26 | 5.26 | -1.13% | 1,275,480 | 675,827,559 |
| 2025-01-16 | 5.28 | 5.35 | 5.24 | 5.32 | +0.95% | 1,631,045 | 863,986,382 |
| 2025-01-15 | 5.24 | 5.33 | 5.23 | 5.27 | +0.38% | 1,689,389 | 890,705,825 |
| 2025-01-14 | 5.23 | 5.28 | 5.21 | 5.25 | +0.19% | 1,822,764 | 955,708,346 |
| 2025-01-13 | 5.31 | 5.32 | 5.16 | 5.24 | -1.69% | 1,578,536 | 826,877,261 |
| 2025-01-10 | 5.35 | 5.41 | 5.28 | 5.33 | -0.74% | 1,265,807 | 676,449,413 |
| 2025-01-09 | 5.44 | 5.45 | 5.32 | 5.37 | -1.47% | 1,460,745 | 785,045,429 |
| 2025-01-08 | 5.44 | 5.53 | 5.42 | 5.45 | -2.5% | 2,151,600 | 1,174,713,968 |
| 2025-01-07 | 5.54 | 5.6 | 5.49 | 5.59 | +0.72% | 1,600,121 | 886,994,187 |
| 2025-01-06 | 5.5 | 5.6 | 5.43 | 5.55 | +1.09% | 1,666,930 | 919,091,456 |
| 2025-01-03 | 5.54 | 5.57 | 5.44 | 5.49 | -0.54% | 1,787,648 | 984,008,383 |
| 2025-01-02 | 5.68 | 5.76 | 5.51 | 5.52 | -2.82% | 1,919,776 | 1,076,430,203 |
| 2024-12-31 | 5.69 | 5.77 | 5.68 | 5.68 | -0.35% | 2,038,560 | 1,167,330,371 |
| 2024-12-30 | 5.56 | 5.71 | 5.55 | 5.7 | +1.97% | 1,920,019 | 1,084,366,355 |
| 2024-12-27 | 5.61 | 5.65 | 5.5 | 5.59 | -0.53% | 1,810,841 | 1,007,967,438 |
| 2024-12-26 | 5.66 | 5.67 | 5.57 | 5.62 | -0.71% | 1,388,719 | 777,611,495 |
| 2024-12-25 | 5.63 | 5.76 | 5.61 | 5.66 | +0.53% | 1,962,039 | 1,112,011,637 |
| 2024-12-24 | 5.58 | 5.64 | 5.54 | 5.63 | +0.72% | 2,253,350 | 1,258,448,713 |
| 2024-12-23 | 5.42 | 5.63 | 5.41 | 5.59 | +3.14% | 2,308,633 | 1,282,959,653 |
| 2024-12-20 | 5.43 | 5.48 | 5.41 | 5.42 | -0.18% | 1,075,046 | 584,834,481 |
| 2024-12-19 | 5.49 | 5.53 | 5.42 | 5.43 | -1.45% | 1,684,504 | 919,975,436 |
| 2024-12-18 | 5.51 | 5.59 | 5.49 | 5.51 | +0.55% | 1,584,133 | 876,800,834 |
| 2024-12-17 | 5.48 | 5.54 | 5.46 | 5.48 | -0.36% | 1,275,508 | 701,046,405 |
| 2024-12-16 | 5.41 | 5.51 | 5.4 | 5.5 | +1.66% | 1,754,289 | 961,047,855 |
| 2024-12-13 | 5.51 | 5.53 | 5.4 | 5.41 | -2.35% | 1,661,038 | 906,272,503 |
| 2024-12-12 | 5.46 | 5.54 | 5.45 | 5.54 | +1.28% | 1,164,580 | 641,066,851 |
| 2024-12-11 | 5.58 | 5.61 | 5.46 | 5.47 | -2.15% | 1,536,653 | 845,962,858 |
| 2024-12-10 | 5.61 | 5.65 | 5.54 | 5.59 | +0.72% | 1,378,619 | 770,508,264 |
| 2024-12-09 | 5.52 | 5.61 | 5.5 | 5.55 | +0.18% | 1,171,281 | 651,985,297 |
| 2024-12-06 | 5.48 | 5.57 | 5.47 | 5.54 | +1.09% | 1,429,651 | 791,144,985 |
| 2024-12-05 | 5.46 | 5.53 | 5.43 | 5.48 | 0% | 1,128,179 | 617,434,614 |
| 2024-12-04 | 5.46 | 5.52 | 5.42 | 5.48 | 0% | 1,350,894 | 740,423,289 |
| 2024-12-03 | 5.35 | 5.48 | 5.33 | 5.48 | +2.05% | 1,856,434 | 1,004,464,861 |
| 2024-12-02 | 5.33 | 5.38 | 5.25 | 5.37 | +1.32% | 2,103,523 | 1,119,875,187 |
| 2024-11-29 | 5.33 | 5.36 | 5.28 | 5.3 | -0.19% | 1,806,874 | 960,421,589 |
| 2024-11-28 | 5.32 | 5.36 | 5.29 | 5.31 | -0.56% | 1,176,504 | 626,392,958 |
| 2024-11-27 | 5.31 | 5.37 | 5.27 | 5.34 | +0.19% | 1,180,985 | 628,477,027 |
| 2024-11-26 | 5.23 | 5.34 | 5.21 | 5.33 | +1.72% | 1,410,894 | 748,184,549 |
| 2024-11-25 | 5.2 | 5.28 | 5.19 | 5.24 | +0.77% | 1,487,583 | 779,712,342 |
| 2024-11-22 | 5.3 | 5.33 | 5.19 | 5.2 | -1.89% | 1,444,627 | 758,126,643 |
| 2024-11-21 | 5.3 | 5.32 | 5.28 | 5.3 | -0.19% | 766,913 | 406,066,522 |
| 2024-11-20 | 5.3 | 5.34 | 5.27 | 5.31 | +0.19% | 1,142,544 | 606,383,253 |
| 2024-11-19 | 5.34 | 5.39 | 5.25 | 5.3 | -0.56% | 1,851,078 | 983,724,424 |
| 2024-11-18 | 5.28 | 5.4 | 5.28 | 5.33 | +1.52% | 2,728,916 | 1,461,457,052 |
| 2024-11-15 | 5.19 | 5.3 | 5.16 | 5.25 | +1.16% | 2,137,007 | 1,120,934,638 |
| 2024-11-14 | 5.16 | 5.24 | 5.14 | 5.19 | 0% | 1,559,280 | 812,399,349 |
| 2024-11-13 | 5.13 | 5.2 | 5.12 | 5.19 | +0.78% | 1,170,114 | 605,442,633 |
| 2024-11-12 | 5.2 | 5.25 | 5.13 | 5.15 | -0.96% | 1,602,100 | 830,732,384 |
| 2024-11-11 | 5.23 | 5.27 | 5.18 | 5.2 | -1.7% | 1,895,538 | 987,428,134 |
| 2024-11-08 | 5.37 | 5.4 | 5.26 | 5.29 | -1.12% | 1,691,238 | 897,538,413 |
| 2024-11-07 | 5.22 | 5.36 | 5.21 | 5.35 | +2.1% | 1,537,198 | 813,093,406 |
| 2024-11-06 | 5.31 | 5.33 | 5.23 | 5.24 | -1.5% | 1,698,433 | 895,150,771 |
| 2024-11-05 | 5.28 | 5.33 | 5.25 | 5.32 | +0.38% | 1,342,236 | 711,451,271 |
| 2024-11-04 | 5.25 | 5.3 | 5.16 | 5.3 | +0.76% | 1,152,220 | 603,508,935 |
| 2024-11-01 | 5.21 | 5.32 | 5.2 | 5.26 | +0.96% | 1,836,950 | 968,094,453 |
| 2024-10-31 | 5.29 | 5.31 | 5.17 | 5.21 | -1.14% | 1,845,126 | 962,041,379 |
| 2024-10-30 | 5.38 | 5.41 | 5.24 | 5.27 | -2.23% | 1,457,749 | 771,712,113 |
| 2024-10-29 | 5.42 | 5.48 | 5.37 | 5.39 | -0.55% | 1,187,019 | 642,210,848 |
| 2024-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | -1.28% | 1,062,183 | 575,070,339 |
| 2024-10-25 | 5.54 | 5.55 | 5.43 | 5.49 | -0.9% | 1,298,293 | 712,270,179 |
| 2024-10-24 | 5.53 | 5.61 | 5.51 | 5.54 | -0.18% | 965,640 | 536,142,312 |
| 2024-10-23 | 5.55 | 5.59 | 5.52 | 5.55 | +0.18% | 1,216,951 | 676,138,413 |
| 2024-10-22 | 5.51 | 5.59 | 5.5 | 5.54 | 0% | 1,361,566 | 754,699,529 |
| 2024-10-21 | 5.6 | 5.6 | 5.45 | 5.54 | -1.77% | 2,346,087 | 1,294,172,076 |
| 2024-10-18 | 5.68 | 5.72 | 5.52 | 5.64 | 0% | 2,575,037 | 1,446,927,895 |
| 2024-10-17 | 5.64 | 5.83 | 5.64 | 5.64 | -0.53% | 1,933,722 | 1,104,458,658 |
| 2024-10-16 | 5.44 | 5.74 | 5.44 | 5.67 | +3.47% | 2,421,264 | 1,365,261,188 |
| 2024-10-15 | 5.6 | 5.63 | 5.48 | 5.48 | -2.84% | 2,097,306 | 1,161,141,102 |
| 2024-10-14 | 5.59 | 5.69 | 5.48 | 5.64 | +3.49% | 3,463,497 | 1,941,899,490 |
| 2024-10-11 | 5.4 | 5.67 | 5.38 | 5.45 | 0% | 2,555,695 | 1,411,094,302 |
| 2024-10-10 | 5.2 | 5.53 | 5.2 | 5.45 | +5.62% | 3,499,965 | 1,885,898,545 |
| 2024-10-09 | 5.37 | 5.4 | 5.14 | 5.16 | -4.97% | 3,420,514 | 1,801,502,123 |
| 2024-10-08 | 5.78 | 5.79 | 5.33 | 5.43 | +3.23% | 5,347,112 | 2,948,386,867 |
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：