股票概览
5.31
+0.38%
+0.02
5.29
开盘价
5.36
最高价
5.25
最低价
19,564
成交量
数据更新至: 2025-03-25
技术指标
5.37
MA5 (5日均线)
5.43
MA10 (10日均线)
5.52
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 | 5.29 | 5.36 | 5.25 | 5.31 | +0.38% | 19,564 | 10,391,822 |
| 2025-03-24 | 5.32 | 5.38 | 5.2 | 5.29 | -1.31% | 36,494 | 19,331,525 |
| 2025-03-21 | 5.39 | 5.52 | 5.31 | 5.36 | -0.92% | 39,832 | 21,550,412 |
| 2025-03-20 | 5.44 | 5.49 | 5.38 | 5.41 | -1.1% | 27,971 | 15,173,624 |
| 2025-03-19 | 5.56 | 5.56 | 5.4 | 5.47 | -1.8% | 35,951 | 19,671,628 |
| 2025-03-18 | 5.53 | 5.69 | 5.44 | 5.57 | +0.54% | 54,790 | 30,480,496 |
| 2025-03-17 | 5.55 | 5.64 | 5.51 | 5.54 | +0.18% | 42,183 | 23,442,403 |
| 2025-03-14 | 5.3 | 5.55 | 5.26 | 5.53 | +4.34% | 52,466 | 28,603,158 |
| 2025-03-13 | 5.55 | 5.55 | 5.26 | 5.3 | -3.64% | 68,359 | 36,596,398 |
| 2025-03-12 | 5.6 | 5.68 | 5.5 | 5.5 | -1.96% | 81,128 | 45,207,394 |
| 2025-03-11 | 5.58 | 5.69 | 5.55 | 5.61 | -0.71% | 61,705 | 34,616,992 |
| 2025-03-10 | 5.58 | 5.73 | 5.47 | 5.65 | +3.29% | 86,594 | 48,672,503 |
| 2025-03-07 | 5.4 | 5.62 | 5.4 | 5.47 | -1.08% | 57,629 | 31,824,560 |
| 2025-03-06 | 5.49 | 5.59 | 5.46 | 5.53 | -3.83% | 160,644 | 88,395,219 |
| 2025-03-05 | 5.65 | 5.89 | 5.57 | 5.75 | +2.5% | 109,730 | 63,173,251 |
| 2025-03-04 | 5.7 | 5.84 | 5.42 | 5.61 | -1.75% | 103,480 | 58,053,534 |
| 2025-03-03 | 5.55 | 5.75 | 5.5 | 5.71 | -1.38% | 79,294 | 44,424,994 |
| 2025-02-28 | 5.69 | 5.91 | 5.59 | 5.79 | +2.84% | 138,723 | 80,486,122 |
| 2025-02-27 | 5.35 | 5.63 | 5.33 | 5.63 | +5.04% | 114,145 | 63,772,909 |
| 2025-02-26 | 5.15 | 5.38 | 5.09 | 5.36 | +4.69% | 67,265 | 35,192,985 |
| 2025-02-25 | 5.18 | 5.21 | 5.05 | 5.12 | -1.92% | 56,304 | 28,828,093 |
| 2025-02-24 | 5.35 | 5.35 | 5.21 | 5.22 | -4.74% | 92,835 | 48,509,196 |
| 2025-02-21 | 5.66 | 5.66 | 5.41 | 5.48 | +1.67% | 131,367 | 73,110,576 |
| 2025-02-20 | 5.27 | 5.45 | 5.26 | 5.39 | +2.08% | 47,932 | 25,765,868 |
| 2025-02-19 | 5.25 | 5.43 | 5.23 | 5.28 | +0.19% | 55,572 | 29,499,884 |
| 2025-02-18 | 5.44 | 5.5 | 5.23 | 5.27 | -4.18% | 81,864 | 43,279,783 |
| 2025-02-17 | 5.63 | 5.69 | 5.45 | 5.5 | -1.26% | 76,198 | 42,202,681 |
| 2025-02-14 | 5.72 | 5.95 | 5.46 | 5.57 | -2.62% | 141,051 | 79,998,722 |
| 2025-02-13 | 5.72 | 5.72 | 5.72 | 5.72 | +4.95% | 7,354 | 4,206,494 |
| 2025-02-12 | 5.45 | 5.45 | 5.45 | 5.45 | +5.01% | 19,318 | 10,528,315 |
| 2025-02-11 | 5.35 | 5.35 | 5.15 | 5.19 | +1.37% | 70,671 | 37,064,838 |
| 2025-02-10 | 4.96 | 5.12 | 4.9 | 5.12 | +4.92% | 52,633 | 26,584,998 |
| 2025-02-07 | 4.83 | 4.9 | 4.81 | 4.88 | +1.04% | 35,426 | 17,239,676 |
| 2025-02-06 | 4.83 | 4.83 | 4.78 | 4.83 | -0.21% | 28,355 | 13,627,638 |
| 2025-02-05 | 4.8 | 4.88 | 4.78 | 4.84 | +1.04% | 32,610 | 15,712,876 |
| 2025-01-27 | 4.82 | 4.93 | 4.76 | 4.79 | -1.84% | 58,149 | 28,083,504 |
| 2025-01-24 | 4.81 | 5.03 | 4.73 | 4.88 | +1.88% | 46,907 | 22,826,636 |
| 2025-01-23 | 4.8 | 4.88 | 4.78 | 4.79 | -0.21% | 35,206 | 17,004,241 |
| 2025-01-22 | 4.8 | 4.9 | 4.75 | 4.8 | 0% | 21,456 | 10,342,034 |
| 2025-01-21 | 4.84 | 4.84 | 4.75 | 4.8 | -0.21% | 21,228 | 10,167,643 |
| 2025-01-20 | 4.75 | 4.84 | 4.71 | 4.81 | +1.05% | 30,548 | 14,604,417 |
| 2025-01-17 | 4.7 | 4.77 | 4.62 | 4.76 | +1.28% | 30,697 | 14,402,868 |
| 2025-01-16 | 4.61 | 4.76 | 4.61 | 4.7 | +1.95% | 39,256 | 18,377,155 |
| 2025-01-15 | 4.84 | 4.84 | 4.6 | 4.61 | -4.75% | 75,313 | 35,337,105 |
| 2025-01-14 | 4.79 | 4.86 | 4.78 | 4.84 | +0.41% | 58,077 | 27,995,427 |
| 2025-01-13 | 4.72 | 4.83 | 4.72 | 4.82 | +0.21% | 31,860 | 15,234,718 |
| 2025-01-10 | 4.86 | 4.94 | 4.77 | 4.81 | -1.23% | 44,178 | 21,402,780 |
| 2025-01-09 | 4.9 | 4.95 | 4.86 | 4.87 | -1.42% | 43,270 | 21,116,132 |
| 2025-01-08 | 4.85 | 4.95 | 4.78 | 4.94 | +1.86% | 61,875 | 30,073,577 |
| 2025-01-07 | 4.78 | 4.91 | 4.77 | 4.85 | +1.46% | 39,050 | 18,856,387 |
| 2025-01-06 | 4.89 | 4.92 | 4.62 | 4.78 | -1.65% | 65,793 | 31,498,555 |
| 2025-01-03 | 5.12 | 5.25 | 4.85 | 4.86 | -4.89% | 119,283 | 59,622,252 |
| 2025-01-02 | 4.74 | 5.11 | 4.74 | 5.11 | +4.93% | 127,169 | 64,193,726 |
| 2024-12-31 | 4.77 | 4.98 | 4.77 | 4.87 | 0% | 87,613 | 42,758,854 |
| 2024-12-30 | 4.58 | 4.98 | 4.58 | 4.87 | +2.74% | 116,930 | 56,899,550 |
| 2024-12-27 | 4.81 | 4.88 | 4.72 | 4.74 | -1.46% | 94,203 | 45,182,518 |
| 2024-12-26 | 4.75 | 4.93 | 4.75 | 4.81 | 0% | 81,631 | 39,463,121 |
| 2024-12-25 | 4.69 | 4.95 | 4.69 | 4.81 | -1.43% | 105,958 | 51,231,227 |
| 2024-12-24 | 5.02 | 5.04 | 4.88 | 4.88 | -5.06% | 148,295 | 73,189,946 |
| 2024-12-23 | 4.97 | 5.22 | 4.86 | 5.14 | +3.42% | 191,273 | 96,608,650 |
| 2024-12-20 | 4.94 | 5.16 | 4.81 | 4.97 | -0.6% | 150,783 | 75,495,048 |
| 2024-12-19 | 5.05 | 5.16 | 4.9 | 5 | -3.1% | 201,065 | 101,003,167 |
| 2024-12-18 | 5.16 | 5.16 | 5.16 | 5.16 | -4.97% | 17,118 | 8,832,888 |
| 2024-12-17 | 5.43 | 5.43 | 5.43 | 5.43 | -5.07% | 7,244 | 3,933,492 |
| 2024-12-16 | 6.01 | 6.01 | 5.72 | 5.72 | -4.98% | 112,507 | 65,276,202 |
| 2024-12-13 | 6.12 | 6.26 | 5.95 | 6.02 | -1.63% | 81,658 | 49,737,118 |
| 2024-12-12 | 6.26 | 6.36 | 6.06 | 6.12 | -1.61% | 89,994 | 55,689,158 |
| 2024-12-11 | 6.26 | 6.39 | 6.14 | 6.22 | -1.27% | 71,121 | 44,440,324 |
| 2024-12-10 | 6.47 | 6.76 | 6.26 | 6.3 | -2.63% | 107,425 | 69,262,411 |
| 2024-12-09 | 6.18 | 6.73 | 6.18 | 6.47 | +0.94% | 139,641 | 90,516,226 |
| 2024-12-06 | 6.11 | 6.41 | 6.11 | 6.41 | +5.08% | 42,947 | 27,189,805 |
| 2024-12-05 | 6.12 | 6.3 | 6 | 6.1 | +1.67% | 161,487 | 100,064,417 |
| 2024-12-04 | 5.69 | 6 | 5.69 | 6 | +5.08% | 87,370 | 52,001,584 |
| 2024-12-03 | 5.52 | 5.71 | 5.48 | 5.71 | +4.96% | 151,813 | 85,852,273 |
| 2024-12-02 | 5.18 | 5.44 | 5.18 | 5.44 | +5.02% | 46,671 | 25,024,815 |
| 2024-11-29 | 5.23 | 5.27 | 5.09 | 5.18 | -1.15% | 65,892 | 34,136,838 |
| 2024-11-28 | 5.2 | 5.37 | 5.2 | 5.24 | +0.96% | 52,815 | 27,911,486 |
| 2024-11-27 | 4.99 | 5.19 | 4.93 | 5.19 | +0.78% | 64,857 | 32,831,556 |
| 2024-11-26 | 5.42 | 5.49 | 5.14 | 5.15 | -4.81% | 108,383 | 56,544,221 |
| 2024-11-25 | 5.33 | 5.47 | 5.22 | 5.41 | +2.08% | 59,670 | 31,984,952 |
| 2024-11-22 | 5.32 | 5.58 | 5.29 | 5.3 | -0.38% | 94,904 | 51,678,157 |
| 2024-11-21 | 5.27 | 5.44 | 5.26 | 5.32 | +0.57% | 61,812 | 33,028,843 |
| 2024-11-20 | 5.18 | 5.41 | 5.12 | 5.29 | +1.15% | 73,619 | 39,073,543 |
| 2024-11-19 | 5.18 | 5.36 | 5.04 | 5.23 | -1.32% | 133,395 | 68,810,396 |
| 2024-11-18 | 5.3 | 5.47 | 5.3 | 5.3 | -5.02% | 142,244 | 75,716,055 |
| 2024-11-15 | 5.76 | 5.82 | 5.55 | 5.58 | +0.72% | 244,332 | 140,785,504 |
| 2024-11-14 | 5.26 | 5.54 | 5.25 | 5.54 | +4.92% | 82,847 | 45,133,962 |
| 2024-11-13 | 5.26 | 5.35 | 5.07 | 5.28 | 0% | 79,248 | 41,423,311 |
| 2024-11-12 | 5.34 | 5.45 | 5.21 | 5.28 | -2.22% | 79,236 | 42,241,668 |
| 2024-11-11 | 5.21 | 5.49 | 5.2 | 5.4 | +2.08% | 102,561 | 54,949,335 |
| 2024-11-08 | 5.5 | 5.5 | 5.21 | 5.29 | -0.94% | 78,307 | 41,544,137 |
| 2024-11-07 | 5.17 | 5.44 | 5.16 | 5.34 | +2.3% | 66,086 | 35,204,271 |
| 2024-11-06 | 5.06 | 5.29 | 5.02 | 5.22 | +2.76% | 67,132 | 34,680,983 |
| 2024-11-05 | 5 | 5.13 | 4.94 | 5.08 | +0.99% | 70,388 | 35,528,064 |
| 2024-11-04 | 4.79 | 5.03 | 4.79 | 5.03 | +5.01% | 87,432 | 43,553,840 |
| 2024-11-01 | 4.86 | 4.89 | 4.75 | 4.79 | -4.2% | 143,199 | 68,436,378 |
| 2024-10-31 | 4.93 | 5.28 | 4.92 | 5 | -3.47% | 145,988 | 73,036,381 |
| 2024-10-30 | 5.18 | 5.27 | 5.18 | 5.18 | -4.95% | 40,398 | 20,949,672 |
| 2024-10-29 | 5.59 | 5.6 | 5.45 | 5.45 | -5.05% | 78,235 | 42,887,329 |
| 2024-10-28 | 5.68 | 5.74 | 5.47 | 5.74 | +4.94% | 93,706 | 52,780,509 |
| 2024-10-25 | 5.18 | 5.47 | 5.18 | 5.47 | +4.99% | 93,252 | 50,480,839 |
| 2024-10-24 | 5.09 | 5.28 | 5.07 | 5.21 | +1.96% | 66,881 | 34,677,410 |
| 2024-10-23 | 5.32 | 5.33 | 5.11 | 5.11 | -3.95% | 94,146 | 48,968,272 |
| 2024-10-22 | 5.16 | 5.35 | 5.11 | 5.32 | +3.1% | 119,690 | 62,543,463 |
| 2024-10-21 | 5.55 | 5.64 | 5.1 | 5.16 | -3.91% | 211,719 | 112,268,470 |
| 2024-10-18 | 5.2 | 5.37 | 5.16 | 5.37 | +5.09% | 43,364 | 23,058,890 |
| 2024-10-17 | 4.88 | 5.11 | 4.87 | 5.11 | +4.93% | 86,348 | 43,519,410 |
| 2024-10-16 | 4.67 | 4.87 | 4.61 | 4.87 | +4.96% | 120,019 | 57,470,469 |
| 2024-10-15 | 4.47 | 4.73 | 4.46 | 4.64 | +3.11% | 142,093 | 66,661,586 |
| 2024-10-14 | 4.36 | 4.53 | 4.33 | 4.5 | +3.45% | 83,132 | 37,023,094 |
| 2024-10-11 | 4.4 | 4.56 | 4.29 | 4.35 | +0.23% | 119,291 | 53,383,941 |
| 2024-10-10 | 4.31 | 4.42 | 4.26 | 4.34 | +1.4% | 93,047 | 40,340,230 |
| 2024-10-09 | 4.44 | 4.57 | 4.28 | 4.28 | -4.89% | 152,472 | 67,240,537 |
| 2024-10-08 | 4.75 | 4.75 | 4.4 | 4.5 | -0.44% | 239,247 | 109,060,088 |
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：