股票概览
5.43
+0.37%
+0.02
5.42
开盘价
5.45
最高价
5.36
最低价
50,599
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.52
MA10 (10日均线)
5.48
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 | 5.45 | 5.36 | 5.43 | +0.37% | 50,599 | 27,307,155 |
| 2025-03-24 | 5.53 | 5.57 | 5.31 | 5.41 | -2.35% | 120,580 | 65,442,297 |
| 2025-03-21 | 5.6 | 5.61 | 5.5 | 5.54 | -1.42% | 125,937 | 69,822,428 |
| 2025-03-20 | 5.6 | 5.67 | 5.55 | 5.62 | +0.36% | 137,936 | 77,471,766 |
| 2025-03-19 | 5.58 | 5.64 | 5.55 | 5.6 | +0.36% | 124,622 | 69,679,866 |
| 2025-03-18 | 5.54 | 5.59 | 5.49 | 5.58 | +0.9% | 158,743 | 87,924,241 |
| 2025-03-17 | 5.49 | 5.55 | 5.47 | 5.53 | +0.73% | 162,521 | 89,756,623 |
| 2025-03-14 | 5.49 | 5.49 | 5.4 | 5.49 | +0.55% | 147,459 | 80,443,356 |
| 2025-03-13 | 5.52 | 5.54 | 5.37 | 5.46 | -1.27% | 181,348 | 98,806,553 |
| 2025-03-12 | 5.61 | 5.61 | 5.53 | 5.53 | -1.25% | 207,832 | 115,295,407 |
| 2025-03-11 | 5.5 | 5.6 | 5.48 | 5.6 | +0.18% | 254,392 | 141,152,126 |
| 2025-03-10 | 5.76 | 5.76 | 5.5 | 5.59 | -1.76% | 502,017 | 281,257,017 |
| 2025-03-07 | 5.69 | 5.69 | 5.69 | 5.69 | +10.06% | 126,900 | 72,205,986 |
| 2025-03-06 | 5.09 | 5.18 | 5.05 | 5.17 | +1.97% | 209,009 | 107,255,526 |
| 2025-03-05 | 5.14 | 5.17 | 5.02 | 5.07 | -2.5% | 267,005 | 135,323,235 |
| 2025-03-04 | 5.11 | 5.29 | 5.11 | 5.2 | +1.17% | 342,999 | 177,733,558 |
| 2025-03-03 | 5.74 | 5.79 | 5.13 | 5.14 | -8.38% | 625,304 | 332,769,085 |
| 2025-02-28 | 5.87 | 5.97 | 5.55 | 5.61 | -6.19% | 726,134 | 415,357,798 |
| 2025-02-27 | 5.7 | 5.98 | 5.66 | 5.98 | +9.93% | 991,127 | 586,136,762 |
| 2025-02-26 | 5.47 | 5.69 | 5.39 | 5.44 | +0.93% | 369,934 | 202,555,050 |
| 2025-02-25 | 5.17 | 5.39 | 5.12 | 5.39 | +4.46% | 249,753 | 132,522,077 |
| 2025-02-24 | 5.13 | 5.21 | 5.08 | 5.16 | +0.78% | 76,609 | 39,474,058 |
| 2025-02-21 | 5.14 | 5.18 | 5.06 | 5.12 | -0.19% | 77,092 | 39,393,335 |
| 2025-02-20 | 4.99 | 5.23 | 4.98 | 5.13 | +2.81% | 137,270 | 70,248,838 |
| 2025-02-19 | 4.83 | 4.99 | 4.83 | 4.99 | +2.46% | 60,371 | 29,810,696 |
| 2025-02-18 | 4.94 | 4.99 | 4.85 | 4.87 | -2.01% | 53,509 | 26,366,116 |
| 2025-02-17 | 4.91 | 5.01 | 4.91 | 4.97 | +1.43% | 70,442 | 34,969,318 |
| 2025-02-14 | 4.88 | 4.92 | 4.87 | 4.9 | +0.2% | 51,619 | 25,248,958 |
| 2025-02-13 | 4.95 | 4.96 | 4.88 | 4.89 | -1.41% | 50,701 | 24,920,604 |
| 2025-02-12 | 4.97 | 4.99 | 4.91 | 4.96 | +0.2% | 48,733 | 24,111,571 |
| 2025-02-11 | 4.99 | 4.99 | 4.93 | 4.95 | -0.2% | 50,561 | 25,048,571 |
| 2025-02-10 | 4.93 | 4.97 | 4.9 | 4.96 | +1.22% | 70,767 | 34,911,846 |
| 2025-02-07 | 4.93 | 4.96 | 4.85 | 4.9 | -0.61% | 102,524 | 50,327,729 |
| 2025-02-06 | 4.8 | 4.94 | 4.75 | 4.93 | +3.14% | 80,752 | 39,209,973 |
| 2025-02-05 | 4.79 | 4.81 | 4.75 | 4.78 | +0.42% | 51,490 | 24,615,424 |
| 2025-01-27 | 4.75 | 4.85 | 4.74 | 4.76 | +0.21% | 51,916 | 24,886,169 |
| 2025-01-24 | 4.71 | 4.77 | 4.68 | 4.75 | +0.42% | 48,292 | 22,813,347 |
| 2025-01-23 | 4.78 | 4.83 | 4.72 | 4.73 | +0.42% | 52,000 | 24,859,444 |
| 2025-01-22 | 4.8 | 4.8 | 4.7 | 4.71 | -1.67% | 51,120 | 24,202,054 |
| 2025-01-21 | 4.83 | 4.85 | 4.73 | 4.79 | -0.62% | 57,498 | 27,486,875 |
| 2025-01-20 | 4.75 | 4.86 | 4.67 | 4.82 | +3.21% | 106,853 | 51,249,443 |
| 2025-01-17 | 4.65 | 4.7 | 4.63 | 4.67 | -0.43% | 45,272 | 21,127,013 |
| 2025-01-16 | 4.69 | 4.76 | 4.64 | 4.69 | +0.43% | 63,991 | 30,127,213 |
| 2025-01-15 | 4.64 | 4.69 | 4.61 | 4.67 | +0.43% | 72,166 | 33,620,789 |
| 2025-01-14 | 4.47 | 4.65 | 4.47 | 4.65 | +4.03% | 80,153 | 36,806,030 |
| 2025-01-13 | 4.41 | 4.5 | 4.32 | 4.47 | +0.22% | 69,707 | 30,855,018 |
| 2025-01-10 | 4.69 | 4.69 | 4.45 | 4.46 | -4.29% | 119,181 | 54,234,348 |
| 2025-01-09 | 4.66 | 4.75 | 4.63 | 4.66 | -1.27% | 80,360 | 37,661,271 |
| 2025-01-08 | 4.73 | 4.77 | 4.57 | 4.72 | -0.63% | 110,154 | 51,463,218 |
| 2025-01-07 | 4.68 | 4.77 | 4.62 | 4.75 | +1.71% | 125,227 | 58,892,771 |
| 2025-01-06 | 4.76 | 4.82 | 4.5 | 4.67 | -4.3% | 221,316 | 103,735,663 |
| 2025-01-03 | 5.03 | 5.08 | 4.78 | 4.88 | -5.97% | 431,915 | 212,302,688 |
| 2025-01-02 | 4.86 | 5.31 | 4.81 | 5.19 | +7.45% | 537,247 | 279,551,014 |
| 2024-12-31 | 4.99 | 5.03 | 4.81 | 4.83 | -3.4% | 129,931 | 63,616,351 |
| 2024-12-30 | 5.06 | 5.06 | 4.93 | 5 | -0.99% | 48,935 | 24,494,893 |
| 2024-12-27 | 4.98 | 5.08 | 4.93 | 5.05 | +1.61% | 63,371 | 31,855,629 |
| 2024-12-26 | 4.92 | 5.02 | 4.89 | 4.97 | +1.02% | 61,081 | 30,371,304 |
| 2024-12-25 | 5.02 | 5.02 | 4.86 | 4.92 | -1.8% | 79,988 | 39,297,688 |
| 2024-12-24 | 4.99 | 5.04 | 4.93 | 5.01 | +1.42% | 70,457 | 35,134,940 |
| 2024-12-23 | 5.25 | 5.25 | 4.93 | 4.94 | -5.9% | 117,069 | 59,036,155 |
| 2024-12-20 | 5.17 | 5.29 | 5.15 | 5.25 | +1.35% | 68,502 | 35,941,913 |
| 2024-12-19 | 5.18 | 5.19 | 5.07 | 5.18 | -0.38% | 86,977 | 44,624,980 |
| 2024-12-18 | 5.26 | 5.29 | 5.15 | 5.2 | -1.14% | 98,057 | 51,231,457 |
| 2024-12-17 | 5.54 | 5.57 | 5.2 | 5.26 | -5.05% | 121,653 | 64,824,853 |
| 2024-12-16 | 5.55 | 5.64 | 5.49 | 5.54 | -0.18% | 97,035 | 54,075,164 |
| 2024-12-13 | 5.68 | 5.71 | 5.54 | 5.55 | -2.12% | 111,197 | 62,458,537 |
| 2024-12-12 | 5.54 | 5.74 | 5.54 | 5.67 | +1.98% | 173,663 | 98,362,543 |
| 2024-12-11 | 5.49 | 5.58 | 5.45 | 5.56 | +1.65% | 85,789 | 47,393,653 |
| 2024-12-10 | 5.62 | 5.66 | 5.46 | 5.47 | -0.73% | 112,492 | 62,122,660 |
| 2024-12-09 | 5.53 | 5.55 | 5.43 | 5.51 | 0% | 88,088 | 48,538,547 |
| 2024-12-06 | 5.49 | 5.52 | 5.41 | 5.51 | +0.73% | 107,494 | 58,790,782 |
| 2024-12-05 | 5.36 | 5.5 | 5.34 | 5.47 | +2.24% | 132,322 | 71,794,312 |
| 2024-12-04 | 5.41 | 5.45 | 5.33 | 5.35 | -1.29% | 128,401 | 69,239,824 |
| 2024-12-03 | 5.4 | 5.48 | 5.37 | 5.42 | +0.37% | 104,962 | 56,925,525 |
| 2024-12-02 | 5.35 | 5.41 | 5.34 | 5.4 | +1.5% | 113,075 | 60,814,721 |
| 2024-11-29 | 5.27 | 5.34 | 5.23 | 5.32 | +0.95% | 103,012 | 54,686,776 |
| 2024-11-28 | 5.32 | 5.36 | 5.24 | 5.27 | -0.94% | 117,389 | 62,381,532 |
| 2024-11-27 | 5.27 | 5.42 | 5.09 | 5.32 | +0.95% | 146,544 | 77,085,754 |
| 2024-11-26 | 5.2 | 5.3 | 5.16 | 5.27 | +1.35% | 93,025 | 48,908,737 |
| 2024-11-25 | 5.12 | 5.2 | 5.07 | 5.2 | +1.76% | 74,737 | 38,451,924 |
| 2024-11-22 | 5.29 | 5.32 | 5.09 | 5.11 | -3.4% | 84,808 | 44,365,039 |
| 2024-11-21 | 5.3 | 5.33 | 5.22 | 5.29 | +0.76% | 73,098 | 38,599,670 |
| 2024-11-20 | 5.18 | 5.26 | 5.16 | 5.25 | +1.55% | 68,908 | 35,893,430 |
| 2024-11-19 | 5.08 | 5.18 | 5.07 | 5.17 | +1.77% | 63,738 | 32,674,150 |
| 2024-11-18 | 5.15 | 5.21 | 5.03 | 5.08 | -1.36% | 71,340 | 36,597,539 |
| 2024-11-15 | 5.18 | 5.27 | 5.12 | 5.15 | -0.58% | 68,604 | 35,697,508 |
| 2024-11-14 | 5.31 | 5.35 | 5.17 | 5.18 | -2.81% | 71,086 | 37,384,645 |
| 2024-11-13 | 5.33 | 5.37 | 5.23 | 5.33 | +0.19% | 79,234 | 41,928,673 |
| 2024-11-12 | 5.33 | 5.4 | 5.28 | 5.32 | -0.75% | 109,887 | 58,660,590 |
| 2024-11-11 | 5.26 | 5.37 | 5.22 | 5.36 | +1.52% | 112,455 | 59,455,875 |
| 2024-11-08 | 5.43 | 5.47 | 5.25 | 5.28 | -2.04% | 143,715 | 76,466,342 |
| 2024-11-07 | 5.14 | 5.41 | 5.13 | 5.39 | +3.85% | 184,001 | 97,563,249 |
| 2024-11-06 | 5.23 | 5.26 | 5.13 | 5.19 | -0.19% | 132,684 | 68,872,390 |
| 2024-11-05 | 5.1 | 5.21 | 5.08 | 5.2 | +1.76% | 108,701 | 56,059,410 |
| 2024-11-04 | 5.06 | 5.13 | 5.06 | 5.11 | +0.39% | 62,556 | 31,875,102 |
| 2024-11-01 | 5.24 | 5.26 | 5.07 | 5.09 | -3.6% | 123,535 | 63,512,323 |
| 2024-10-31 | 5.1 | 5.43 | 5.1 | 5.28 | +2.72% | 225,154 | 117,815,039 |
| 2024-10-30 | 5.12 | 5.21 | 5.05 | 5.14 | -0.96% | 137,128 | 70,344,218 |
| 2024-10-29 | 5.15 | 5.36 | 5.08 | 5.19 | +1.76% | 253,690 | 131,908,003 |
| 2024-10-28 | 4.98 | 5.1 | 4.94 | 5.1 | +1.8% | 161,751 | 81,183,292 |
| 2024-10-25 | 4.95 | 5.02 | 4.94 | 5.01 | +0.6% | 100,395 | 50,080,357 |
| 2024-10-24 | 4.99 | 5.06 | 4.9 | 4.98 | +2.05% | 140,594 | 69,983,123 |
| 2024-10-23 | 4.85 | 4.92 | 4.85 | 4.88 | +0.21% | 92,847 | 45,273,690 |
| 2024-10-22 | 4.82 | 4.89 | 4.8 | 4.87 | +0.83% | 77,021 | 37,365,048 |
| 2024-10-21 | 4.87 | 4.87 | 4.78 | 4.83 | -0.82% | 87,279 | 42,142,775 |
| 2024-10-18 | 4.79 | 4.91 | 4.75 | 4.87 | +1.67% | 92,801 | 44,894,171 |
| 2024-10-17 | 4.9 | 5.02 | 4.78 | 4.79 | -1.24% | 74,305 | 36,219,798 |
| 2024-10-16 | 4.84 | 4.87 | 4.76 | 4.85 | +0.62% | 44,784 | 21,612,891 |
| 2024-10-15 | 4.88 | 4.93 | 4.81 | 4.82 | -1.63% | 78,369 | 38,170,072 |
| 2024-10-14 | 4.87 | 4.92 | 4.8 | 4.9 | +0.82% | 64,316 | 31,406,653 |
| 2024-10-11 | 4.97 | 5.03 | 4.8 | 4.86 | -2.41% | 83,604 | 40,819,779 |
| 2024-10-10 | 4.97 | 5.11 | 4.86 | 4.98 | +0.4% | 114,691 | 57,429,331 |
| 2024-10-09 | 5.29 | 5.29 | 4.96 | 4.96 | -7.64% | 167,914 | 85,831,311 |
| 2024-10-08 | 5.59 | 5.59 | 5.14 | 5.37 | +5.71% | 279,369 | 151,291,965 |
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：