股票概览
5.36
-0.74%
-0.04
5.4
开盘价
5.4
最高价
5.32
最低价
33,161
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.48
MA10 (10日均线)
5.25
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 | 5.4 | 5.32 | 5.36 | -0.74% | 33,161 | 17,738,341 |
| 2025-03-24 | 5.45 | 5.5 | 5.33 | 5.4 | -0.18% | 78,150 | 42,103,217 |
| 2025-03-21 | 5.54 | 5.6 | 5.41 | 5.41 | -3.39% | 105,208 | 57,796,637 |
| 2025-03-20 | 5.6 | 5.67 | 5.5 | 5.6 | -0.88% | 165,455 | 92,398,751 |
| 2025-03-19 | 5.7 | 5.75 | 5.46 | 5.65 | -1.22% | 238,819 | 133,098,003 |
| 2025-03-18 | 6.01 | 6.07 | 5.65 | 5.72 | -5.77% | 344,458 | 200,287,603 |
| 2025-03-17 | 6.07 | 6.07 | 6.07 | 6.07 | +9.96% | 37,534 | 22,783,138 |
| 2025-03-14 | 5.03 | 5.52 | 5 | 5.52 | +9.96% | 162,970 | 85,469,149 |
| 2025-03-13 | 5.06 | 5.09 | 4.96 | 5.02 | -0.79% | 54,491 | 27,253,666 |
| 2025-03-12 | 5.09 | 5.15 | 5.05 | 5.06 | -0.78% | 56,646 | 28,829,384 |
| 2025-03-11 | 5.06 | 5.1 | 5.01 | 5.1 | +0.2% | 44,860 | 22,682,797 |
| 2025-03-10 | 5 | 5.1 | 5 | 5.09 | +1.8% | 55,265 | 27,975,667 |
| 2025-03-07 | 5.04 | 5.07 | 4.99 | 5 | -0.99% | 45,333 | 22,759,939 |
| 2025-03-06 | 4.95 | 5.06 | 4.92 | 5.05 | +1.81% | 63,905 | 31,959,558 |
| 2025-03-05 | 5.01 | 5.05 | 4.88 | 4.96 | -1.39% | 57,818 | 28,508,833 |
| 2025-03-04 | 4.96 | 5.04 | 4.92 | 5.03 | +1.21% | 33,622 | 16,784,743 |
| 2025-03-03 | 4.96 | 5.05 | 4.94 | 4.97 | +0.2% | 43,730 | 21,848,940 |
| 2025-02-28 | 5.07 | 5.1 | 4.95 | 4.96 | -2.36% | 62,126 | 31,160,975 |
| 2025-02-27 | 5.03 | 5.15 | 5.01 | 5.08 | +1.2% | 71,287 | 36,045,414 |
| 2025-02-26 | 4.95 | 5.05 | 4.95 | 5.02 | +1.41% | 40,458 | 20,282,818 |
| 2025-02-25 | 4.99 | 5.04 | 4.93 | 4.95 | -1.59% | 51,460 | 25,642,778 |
| 2025-02-24 | 4.98 | 5.06 | 4.96 | 5.03 | +0.6% | 55,036 | 27,588,480 |
| 2025-02-21 | 5.06 | 5.1 | 4.94 | 5 | -1.57% | 50,073 | 25,004,958 |
| 2025-02-20 | 5.1 | 5.11 | 5.05 | 5.08 | -0.2% | 44,114 | 22,387,653 |
| 2025-02-19 | 5 | 5.1 | 5 | 5.09 | +1.19% | 46,812 | 23,628,435 |
| 2025-02-18 | 5.2 | 5.23 | 5.01 | 5.03 | -3.27% | 62,677 | 31,904,943 |
| 2025-02-17 | 5.14 | 5.26 | 5.1 | 5.2 | +1.17% | 66,489 | 34,426,224 |
| 2025-02-14 | 5.13 | 5.16 | 5.07 | 5.14 | +0.19% | 49,853 | 25,453,796 |
| 2025-02-13 | 5.12 | 5.15 | 5.05 | 5.13 | +0.39% | 47,103 | 24,078,154 |
| 2025-02-12 | 5.12 | 5.14 | 5.05 | 5.11 | 0% | 51,783 | 26,355,155 |
| 2025-02-11 | 5.23 | 5.23 | 5.09 | 5.11 | -2.11% | 59,051 | 30,323,659 |
| 2025-02-10 | 5.11 | 5.25 | 5.09 | 5.22 | +2.55% | 67,820 | 35,017,958 |
| 2025-02-07 | 5.03 | 5.15 | 5.02 | 5.09 | +0.99% | 71,115 | 36,164,462 |
| 2025-02-06 | 5.06 | 5.06 | 4.91 | 5.04 | 0% | 70,398 | 35,031,530 |
| 2025-02-05 | 5.1 | 5.14 | 5 | 5.04 | +0.2% | 65,565 | 33,303,646 |
| 2025-01-27 | 4.92 | 5.13 | 4.92 | 5.03 | +2.24% | 88,696 | 44,599,660 |
| 2025-01-24 | 4.91 | 4.93 | 4.81 | 4.92 | +0.41% | 63,006 | 30,861,726 |
| 2025-01-23 | 4.95 | 5.09 | 4.89 | 4.9 | -1.01% | 99,439 | 49,217,251 |
| 2025-01-22 | 4.88 | 5.05 | 4.8 | 4.95 | +0.81% | 100,350 | 49,637,424 |
| 2025-01-21 | 5.01 | 5.06 | 4.86 | 4.91 | -1.8% | 86,798 | 42,832,703 |
| 2025-01-20 | 4.91 | 5.04 | 4.88 | 5 | +1.21% | 93,617 | 46,593,621 |
| 2025-01-17 | 5.05 | 5.05 | 4.9 | 4.94 | -2.18% | 95,312 | 47,054,777 |
| 2025-01-16 | 5.04 | 5.16 | 5.03 | 5.05 | +0.2% | 132,450 | 67,344,927 |
| 2025-01-15 | 5.14 | 5.15 | 5 | 5.04 | -2.7% | 129,909 | 65,563,867 |
| 2025-01-14 | 5.01 | 5.19 | 4.97 | 5.18 | +2.78% | 175,459 | 89,034,292 |
| 2025-01-13 | 4.9 | 5.09 | 4.85 | 5.04 | -2.33% | 175,694 | 87,229,406 |
| 2025-01-10 | 5.23 | 5.35 | 5.16 | 5.16 | -9.95% | 409,748 | 213,191,477 |
| 2025-01-09 | 5.75 | 6.1 | 5.73 | 5.73 | -10.05% | 466,955 | 269,988,026 |
| 2025-01-08 | 6.37 | 6.37 | 6.37 | 6.37 | -10.03% | 11,893 | 7,575,841 |
| 2024-12-23 | 6.96 | 7.37 | 6.93 | 7.08 | -0.98% | 174,915 | 124,805,884 |
| 2024-12-20 | 6.6 | 7.17 | 6.6 | 7.15 | +8.5% | 213,758 | 148,916,375 |
| 2024-12-19 | 6.59 | 6.74 | 6.43 | 6.59 | +0.15% | 93,354 | 61,530,235 |
| 2024-12-18 | 6.18 | 6.79 | 6.18 | 6.58 | +6.13% | 159,794 | 104,677,846 |
| 2024-12-17 | 6.68 | 6.7 | 6.15 | 6.2 | -6.63% | 120,413 | 76,842,631 |
| 2024-12-16 | 6.58 | 6.83 | 6.53 | 6.64 | +1.53% | 98,647 | 65,818,144 |
| 2024-12-13 | 6.7 | 6.71 | 6.48 | 6.54 | -1.51% | 56,233 | 36,903,018 |
| 2024-12-12 | 6.62 | 6.77 | 6.5 | 6.64 | -1.48% | 135,271 | 89,762,826 |
| 2024-12-11 | 6.14 | 6.74 | 6.1 | 6.74 | +9.95% | 191,302 | 125,341,100 |
| 2024-12-10 | 6.25 | 6.34 | 6.08 | 6.13 | 0% | 59,152 | 36,511,266 |
| 2024-12-09 | 6.25 | 6.29 | 6.07 | 6.13 | -2.23% | 54,294 | 33,395,225 |
| 2024-12-06 | 6.21 | 6.3 | 6.09 | 6.27 | +0.8% | 55,668 | 34,552,859 |
| 2024-12-05 | 6.11 | 6.23 | 6.04 | 6.22 | +1.47% | 44,810 | 27,523,306 |
| 2024-12-04 | 6.22 | 6.37 | 6.06 | 6.13 | -3.16% | 90,165 | 55,908,270 |
| 2024-12-03 | 6.29 | 6.6 | 6.23 | 6.33 | +0.16% | 103,983 | 66,617,514 |
| 2024-12-02 | 6.68 | 6.68 | 6.16 | 6.32 | -4.96% | 183,831 | 116,839,536 |
| 2024-11-29 | 6.7 | 6.92 | 6.64 | 6.65 | -2.06% | 123,788 | 83,586,774 |
| 2024-11-28 | 6.43 | 6.83 | 6.3 | 6.79 | +6.26% | 189,463 | 126,179,124 |
| 2024-11-27 | 6.23 | 6.8 | 6.11 | 6.39 | +3.4% | 187,885 | 120,673,824 |
| 2024-11-26 | 6.21 | 6.3 | 6.06 | 6.18 | -1.44% | 86,062 | 53,396,142 |
| 2024-11-25 | 5.97 | 6.34 | 5.85 | 6.27 | +6.27% | 111,467 | 67,779,203 |
| 2024-11-22 | 5.94 | 6.07 | 5.81 | 5.9 | -0.67% | 95,793 | 56,957,302 |
| 2024-11-21 | 5.69 | 5.98 | 5.67 | 5.94 | +3.85% | 75,056 | 43,830,245 |
| 2024-11-20 | 5.53 | 5.78 | 5.45 | 5.72 | +3.62% | 57,054 | 32,030,515 |
| 2024-11-19 | 5.64 | 5.73 | 5.3 | 5.52 | -2.3% | 91,715 | 50,382,016 |
| 2024-11-18 | 5.8 | 5.85 | 5.59 | 5.65 | -0.88% | 48,117 | 27,545,672 |
| 2024-11-15 | 5.62 | 5.85 | 5.61 | 5.7 | +1.42% | 58,948 | 33,734,940 |
| 2024-11-14 | 5.72 | 5.76 | 5.62 | 5.62 | -1.75% | 47,105 | 26,720,949 |
| 2024-11-13 | 5.64 | 5.77 | 5.54 | 5.72 | +1.42% | 45,770 | 25,905,167 |
| 2024-11-12 | 5.69 | 5.83 | 5.63 | 5.64 | -1.23% | 55,760 | 31,982,541 |
| 2024-11-11 | 5.53 | 5.84 | 5.51 | 5.71 | +2.7% | 65,512 | 37,057,640 |
| 2024-11-08 | 5.56 | 5.65 | 5.51 | 5.56 | -0.36% | 49,137 | 27,375,073 |
| 2024-11-07 | 5.53 | 5.58 | 5.38 | 5.58 | +1.09% | 79,150 | 43,456,294 |
| 2024-11-06 | 5.62 | 5.72 | 5.47 | 5.52 | -1.6% | 64,119 | 35,662,845 |
| 2024-11-05 | 5.65 | 5.75 | 5.55 | 5.61 | +0.18% | 59,589 | 33,575,223 |
| 2024-11-04 | 5.45 | 5.69 | 5.41 | 5.6 | +2.94% | 43,529 | 24,216,416 |
| 2024-11-01 | 5.55 | 5.59 | 5.41 | 5.44 | -2.33% | 40,788 | 22,326,590 |
| 2024-10-31 | 5.63 | 5.65 | 5.48 | 5.57 | +1.83% | 43,121 | 23,948,501 |
| 2024-10-30 | 5.6 | 5.75 | 5.42 | 5.47 | -4.2% | 75,522 | 41,966,555 |
| 2024-10-29 | 5.9 | 6.09 | 5.63 | 5.71 | -2.56% | 133,023 | 77,290,014 |
| 2024-10-28 | 5.3 | 5.86 | 5.3 | 5.86 | +9.94% | 118,812 | 68,132,765 |
| 2024-10-25 | 5.11 | 5.4 | 5.1 | 5.33 | +4.92% | 55,625 | 29,409,989 |
| 2024-10-24 | 4.98 | 5.09 | 4.95 | 5.08 | +1.8% | 21,662 | 10,903,729 |
| 2024-10-23 | 4.99 | 5.04 | 4.94 | 4.99 | +0.2% | 23,650 | 11,807,330 |
| 2024-10-22 | 4.99 | 5.03 | 4.92 | 4.98 | 0% | 25,494 | 12,650,843 |
| 2024-10-21 | 4.88 | 5.14 | 4.77 | 4.98 | +4.4% | 61,307 | 30,549,118 |
| 2024-10-18 | 4.72 | 4.85 | 4.65 | 4.77 | +2.14% | 26,743 | 12,665,013 |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | -1.68% | 23,615 | 11,194,336 |
| 2024-10-16 | 4.8 | 4.86 | 4.73 | 4.75 | -2.06% | 26,884 | 12,863,971 |
| 2024-10-15 | 4.76 | 4.99 | 4.69 | 4.85 | +2.11% | 41,372 | 20,028,090 |
| 2024-10-14 | 4.72 | 4.78 | 4.66 | 4.75 | +1.71% | 18,038 | 8,522,547 |
| 2024-10-11 | 4.78 | 4.84 | 4.63 | 4.67 | -2.51% | 25,437 | 12,067,518 |
| 2024-10-10 | 4.75 | 4.9 | 4.7 | 4.79 | +1.48% | 32,396 | 15,581,115 |
| 2024-10-09 | 5.23 | 5.23 | 4.71 | 4.72 | -9.75% | 67,989 | 33,384,045 |
| 2024-10-08 | 5.43 | 5.43 | 4.96 | 5.23 | +5.87% | 86,224 | 44,859,260 |
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：