股票概览
5.46
+1.11%
+0.06
5.4
开盘价
5.47
最高价
5.39
最低价
1,253,230
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.38
MA10 (10日均线)
5.40
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 | 5.4 | 5.47 | 5.39 | 5.46 | +1.11% | 1,253,230 | 681,398,074 |
| 2025-03-24 | 5.36 | 5.43 | 5.36 | 5.4 | +0.75% | 1,669,882 | 901,449,295 |
| 2025-03-21 | 5.41 | 5.44 | 5.35 | 5.36 | -1.11% | 1,592,606 | 857,626,317 |
| 2025-03-20 | 5.43 | 5.46 | 5.38 | 5.42 | -0.18% | 1,308,246 | 708,161,431 |
| 2025-03-19 | 5.38 | 5.44 | 5.36 | 5.43 | +1.12% | 1,982,753 | 1,072,223,043 |
| 2025-03-18 | 5.38 | 5.39 | 5.34 | 5.37 | 0% | 1,456,673 | 782,036,213 |
| 2025-03-17 | 5.36 | 5.39 | 5.34 | 5.37 | +0.19% | 1,507,440 | 809,770,631 |
| 2025-03-14 | 5.34 | 5.38 | 5.32 | 5.36 | +0.56% | 1,906,565 | 1,021,937,162 |
| 2025-03-13 | 5.33 | 5.36 | 5.32 | 5.33 | 0% | 1,460,993 | 779,833,853 |
| 2025-03-12 | 5.37 | 5.38 | 5.33 | 5.33 | -1.11% | 1,450,975 | 775,174,727 |
| 2025-03-11 | 5.36 | 5.39 | 5.34 | 5.39 | +0.37% | 1,632,937 | 875,604,694 |
| 2025-03-10 | 5.41 | 5.42 | 5.35 | 5.37 | -0.74% | 1,589,315 | 854,012,144 |
| 2025-03-07 | 5.44 | 5.46 | 5.41 | 5.41 | -0.55% | 1,352,606 | 734,243,712 |
| 2025-03-06 | 5.46 | 5.47 | 5.4 | 5.44 | -0.55% | 1,684,126 | 915,264,011 |
| 2025-03-05 | 5.38 | 5.49 | 5.36 | 5.47 | +1.67% | 2,515,765 | 1,370,959,629 |
| 2025-03-04 | 5.41 | 5.44 | 5.37 | 5.38 | -0.74% | 1,497,831 | 810,212,873 |
| 2025-03-03 | 5.41 | 5.44 | 5.32 | 5.42 | +0.37% | 2,424,066 | 1,306,017,886 |
| 2025-02-28 | 5.42 | 5.47 | 5.4 | 5.4 | -0.55% | 2,044,790 | 1,109,711,951 |
| 2025-02-27 | 5.4 | 5.45 | 5.34 | 5.43 | +0.37% | 2,189,283 | 1,182,443,824 |
| 2025-02-26 | 5.35 | 5.42 | 5.34 | 5.41 | +0.93% | 1,765,463 | 951,466,564 |
| 2025-02-25 | 5.42 | 5.44 | 5.33 | 5.36 | -0.92% | 2,524,359 | 1,357,824,106 |
| 2025-02-24 | 5.46 | 5.5 | 5.39 | 5.41 | -0.92% | 2,376,969 | 1,289,430,564 |
| 2025-02-21 | 5.55 | 5.56 | 5.45 | 5.46 | -1.62% | 2,451,668 | 1,345,156,203 |
| 2025-02-20 | 5.52 | 5.58 | 5.51 | 5.55 | +0.36% | 1,457,962 | 808,603,895 |
| 2025-02-19 | 5.53 | 5.6 | 5.51 | 5.53 | -0.54% | 1,733,476 | 961,684,210 |
| 2025-02-18 | 5.42 | 5.58 | 5.42 | 5.56 | +2.21% | 2,491,191 | 1,377,286,414 |
| 2025-02-17 | 5.42 | 5.45 | 5.36 | 5.44 | +0.55% | 1,514,834 | 819,627,891 |
| 2025-02-14 | 5.41 | 5.43 | 5.36 | 5.41 | 0% | 1,504,288 | 811,801,729 |
| 2025-02-13 | 5.38 | 5.44 | 5.37 | 5.41 | +0.19% | 1,480,431 | 801,689,859 |
| 2025-02-12 | 5.38 | 5.42 | 5.33 | 5.4 | +0.37% | 1,508,452 | 811,151,574 |
| 2025-02-11 | 5.28 | 5.38 | 5.27 | 5.38 | +2.09% | 2,077,215 | 1,111,412,193 |
| 2025-02-10 | 5.27 | 5.31 | 5.25 | 5.27 | -0.19% | 1,531,866 | 809,848,899 |
| 2025-02-07 | 5.3 | 5.3 | 5.24 | 5.28 | -0.38% | 2,014,060 | 1,061,023,060 |
| 2025-02-06 | 5.33 | 5.36 | 5.27 | 5.3 | -0.38% | 1,633,365 | 865,776,150 |
| 2025-02-05 | 5.46 | 5.47 | 5.31 | 5.32 | -2.39% | 2,155,638 | 1,154,361,663 |
| 2025-01-27 | 5.32 | 5.49 | 5.32 | 5.45 | +2.64% | 2,312,123 | 1,256,335,259 |
| 2025-01-24 | 5.34 | 5.36 | 5.26 | 5.31 | -0.56% | 1,399,698 | 745,252,155 |
| 2025-01-23 | 5.24 | 5.35 | 5.22 | 5.34 | +0.56% | 2,458,757 | 1,303,707,307 |
| 2025-01-22 | 5.42 | 5.42 | 5.3 | 5.31 | -1.85% | 1,741,167 | 930,656,687 |
| 2025-01-21 | 5.42 | 5.44 | 5.36 | 5.41 | 0% | 1,210,863 | 655,336,683 |
| 2025-01-20 | 5.46 | 5.47 | 5.4 | 5.41 | -0.73% | 1,313,381 | 712,777,937 |
| 2025-01-17 | 5.48 | 5.51 | 5.44 | 5.45 | -0.55% | 1,263,398 | 690,984,849 |
| 2025-01-16 | 5.47 | 5.5 | 5.42 | 5.48 | +0.55% | 1,290,913 | 706,275,803 |
| 2025-01-15 | 5.43 | 5.55 | 5.41 | 5.45 | +0.37% | 1,961,078 | 1,073,577,865 |
| 2025-01-14 | 5.36 | 5.44 | 5.35 | 5.43 | +1.5% | 1,577,528 | 852,334,667 |
| 2025-01-13 | 5.41 | 5.45 | 5.3 | 5.35 | -1.83% | 1,857,741 | 997,327,651 |
| 2025-01-10 | 5.47 | 5.48 | 5.37 | 5.45 | -0.18% | 1,642,009 | 893,317,931 |
| 2025-01-09 | 5.51 | 5.52 | 5.41 | 5.46 | -1.09% | 1,644,781 | 898,201,884 |
| 2025-01-08 | 5.46 | 5.56 | 5.43 | 5.52 | +1.1% | 2,256,535 | 1,243,339,696 |
| 2025-01-07 | 5.39 | 5.48 | 5.34 | 5.46 | +1.3% | 1,858,052 | 1,007,224,911 |
| 2025-01-06 | 5.35 | 5.41 | 5.21 | 5.39 | +0.75% | 2,285,666 | 1,217,417,471 |
| 2025-01-03 | 5.37 | 5.4 | 5.26 | 5.35 | -0.37% | 2,301,716 | 1,226,436,845 |
| 2025-01-02 | 5.51 | 5.56 | 5.33 | 5.37 | -2.54% | 2,678,096 | 1,454,224,689 |
| 2024-12-31 | 5.52 | 5.59 | 5.5 | 5.51 | -0.36% | 2,438,728 | 1,351,634,189 |
| 2024-12-30 | 5.46 | 5.54 | 5.45 | 5.53 | +0.91% | 1,993,781 | 1,097,072,744 |
| 2024-12-27 | 5.49 | 5.54 | 5.36 | 5.48 | -0.36% | 2,109,122 | 1,148,479,336 |
| 2024-12-26 | 5.51 | 5.53 | 5.39 | 5.5 | -0.18% | 2,366,880 | 1,293,578,859 |
| 2024-12-25 | 5.43 | 5.59 | 5.42 | 5.51 | +1.47% | 2,655,333 | 1,463,543,893 |
| 2024-12-24 | 5.38 | 5.44 | 5.34 | 5.43 | +1.31% | 2,108,741 | 1,139,130,773 |
| 2024-12-23 | 5.26 | 5.4 | 5.25 | 5.36 | +1.9% | 2,597,728 | 1,391,033,125 |
| 2024-12-20 | 5.24 | 5.31 | 5.24 | 5.26 | +0.57% | 1,670,060 | 880,002,410 |
| 2024-12-19 | 5.27 | 5.3 | 5.2 | 5.23 | -0.95% | 2,007,497 | 1,056,014,314 |
| 2024-12-18 | 5.28 | 5.34 | 5.25 | 5.28 | 0% | 2,029,799 | 1,073,794,133 |
| 2024-12-17 | 5.27 | 5.32 | 5.25 | 5.28 | +0.38% | 1,826,638 | 963,670,206 |
| 2024-12-16 | 5.19 | 5.3 | 5.19 | 5.26 | +1.54% | 2,345,198 | 1,232,994,986 |
| 2024-12-13 | 5.19 | 5.22 | 5.14 | 5.18 | -0.38% | 2,237,834 | 1,160,504,590 |
| 2024-12-12 | 5.14 | 5.21 | 5.12 | 5.2 | +1.36% | 1,843,781 | 955,408,134 |
| 2024-12-11 | 5.21 | 5.25 | 5.13 | 5.13 | -1.54% | 1,915,186 | 989,982,531 |
| 2024-12-10 | 5.19 | 5.24 | 5.13 | 5.21 | +1.17% | 2,227,808 | 1,156,082,703 |
| 2024-12-09 | 5.1 | 5.17 | 5.07 | 5.15 | +0.98% | 2,093,927 | 1,076,056,485 |
| 2024-12-06 | 5.08 | 5.14 | 5.07 | 5.1 | +0.39% | 2,243,961 | 1,145,783,233 |
| 2024-12-05 | 5.09 | 5.15 | 5.08 | 5.08 | -0.59% | 1,411,084 | 719,955,876 |
| 2024-12-04 | 5.08 | 5.12 | 5.06 | 5.11 | +0.39% | 1,656,670 | 844,457,664 |
| 2024-12-03 | 5.01 | 5.1 | 4.99 | 5.09 | +1.6% | 2,308,576 | 1,166,148,176 |
| 2024-12-02 | 5.01 | 5.02 | 4.96 | 5.01 | 0% | 1,682,689 | 838,891,969 |
| 2024-11-29 | 5.04 | 5.1 | 5.01 | 5.01 | -0.4% | 2,008,632 | 1,014,880,321 |
| 2024-11-28 | 5.02 | 5.06 | 5 | 5.03 | -0.2% | 1,401,859 | 705,571,047 |
| 2024-11-27 | 4.98 | 5.05 | 4.98 | 5.04 | +1% | 2,303,339 | 1,156,796,650 |
| 2024-11-26 | 4.91 | 5 | 4.88 | 4.99 | +1.63% | 1,972,688 | 977,059,179 |
| 2024-11-25 | 4.92 | 4.97 | 4.9 | 4.91 | 0% | 1,714,040 | 846,260,242 |
| 2024-11-22 | 4.96 | 4.98 | 4.91 | 4.91 | -1.01% | 1,580,135 | 780,729,305 |
| 2024-11-21 | 4.95 | 4.98 | 4.94 | 4.96 | 0% | 1,057,666 | 523,785,910 |
| 2024-11-20 | 4.98 | 5 | 4.94 | 4.96 | -0.4% | 1,695,159 | 842,721,892 |
| 2024-11-19 | 5.01 | 5.05 | 4.91 | 4.98 | -0.4% | 2,543,577 | 1,268,152,728 |
| 2024-11-18 | 4.88 | 5.03 | 4.88 | 5 | +2.88% | 4,371,190 | 2,181,676,739 |
| 2024-11-15 | 4.83 | 4.9 | 4.79 | 4.86 | +0.41% | 2,699,257 | 1,311,011,436 |
| 2024-11-14 | 4.8 | 4.86 | 4.78 | 4.84 | +0.41% | 2,229,950 | 1,076,933,147 |
| 2024-11-13 | 4.79 | 4.83 | 4.78 | 4.82 | +0.63% | 1,398,411 | 672,646,397 |
| 2024-11-12 | 4.81 | 4.85 | 4.79 | 4.79 | -0.42% | 1,765,403 | 849,353,304 |
| 2024-11-11 | 4.84 | 4.84 | 4.8 | 4.81 | -1.03% | 2,264,692 | 1,090,190,563 |
| 2024-11-08 | 4.93 | 4.94 | 4.85 | 4.86 | -1.22% | 2,478,781 | 1,210,504,850 |
| 2024-11-07 | 4.88 | 4.93 | 4.87 | 4.92 | +0.61% | 1,969,678 | 964,964,428 |
| 2024-11-06 | 4.91 | 4.91 | 4.87 | 4.89 | -0.41% | 1,496,238 | 731,510,067 |
| 2024-11-05 | 4.88 | 4.91 | 4.86 | 4.91 | +0.41% | 1,795,770 | 878,819,862 |
| 2024-11-04 | 4.89 | 4.9 | 4.81 | 4.89 | +0.2% | 1,441,456 | 699,641,841 |
| 2024-11-01 | 4.83 | 4.9 | 4.82 | 4.88 | +1.24% | 1,898,500 | 925,097,752 |
| 2024-10-31 | 4.84 | 4.86 | 4.81 | 4.82 | -0.21% | 1,669,408 | 806,367,335 |
| 2024-10-30 | 4.89 | 4.91 | 4.83 | 4.83 | -1.43% | 1,566,968 | 760,283,130 |
| 2024-10-29 | 4.88 | 4.92 | 4.86 | 4.9 | +0.41% | 1,619,514 | 792,257,314 |
| 2024-10-28 | 4.91 | 4.91 | 4.85 | 4.88 | -0.61% | 1,634,703 | 795,257,041 |
| 2024-10-25 | 4.94 | 4.95 | 4.9 | 4.91 | -0.81% | 1,680,682 | 826,288,021 |
| 2024-10-24 | 4.94 | 4.99 | 4.92 | 4.95 | -0.2% | 1,342,991 | 665,785,562 |
| 2024-10-23 | 4.95 | 4.96 | 4.92 | 4.96 | +0.4% | 1,708,251 | 843,401,375 |
| 2024-10-22 | 4.95 | 5 | 4.92 | 4.94 | -0.2% | 2,024,079 | 999,505,436 |
| 2024-10-21 | 5.05 | 5.05 | 4.93 | 4.95 | -1.98% | 2,822,322 | 1,399,016,851 |
| 2024-10-18 | 5.06 | 5.09 | 4.94 | 5.05 | 0% | 2,895,530 | 1,454,106,839 |
| 2024-10-17 | 5.1 | 5.14 | 5.05 | 5.05 | -0.98% | 1,889,888 | 961,257,370 |
| 2024-10-16 | 5.03 | 5.14 | 4.99 | 5.1 | +1.59% | 2,888,840 | 1,470,243,967 |
| 2024-10-15 | 5.12 | 5.13 | 5.01 | 5.02 | -2.33% | 2,706,541 | 1,370,686,345 |
| 2024-10-14 | 5.07 | 5.18 | 5.06 | 5.14 | +2.39% | 4,012,073 | 2,058,772,545 |
| 2024-10-11 | 5.03 | 5.14 | 4.95 | 5.02 | +0.2% | 3,340,337 | 1,689,847,564 |
| 2024-10-10 | 4.84 | 5.1 | 4.83 | 5.01 | +4.16% | 5,637,981 | 2,807,123,076 |
| 2024-10-09 | 4.95 | 4.98 | 4.8 | 4.81 | -3.22% | 5,755,679 | 2,811,300,614 |
| 2024-10-08 | 5.3 | 5.4 | 4.92 | 4.97 | -0.6% | 8,329,296 | 4,243,143,413 |
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：