股票概览
5.35
+2.49%
+0.13
5.21
开盘价
5.35
最高价
5.15
最低价
91,929
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.58
MA10 (10日均线)
5.81
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 | 5.21 | 5.35 | 5.15 | 5.35 | +2.49% | 91,929 | 48,143,879 |
| 2025-03-24 | 5.4 | 5.4 | 5.1 | 5.22 | -2.79% | 189,379 | 98,963,602 |
| 2025-03-21 | 5.47 | 5.49 | 5.34 | 5.37 | -2.36% | 164,403 | 88,743,145 |
| 2025-03-20 | 5.59 | 5.6 | 5.46 | 5.5 | -1.43% | 152,207 | 83,889,961 |
| 2025-03-19 | 5.68 | 5.8 | 5.56 | 5.58 | -1.41% | 177,669 | 100,334,964 |
| 2025-03-18 | 5.75 | 5.78 | 5.6 | 5.66 | -1.57% | 194,866 | 110,311,933 |
| 2025-03-17 | 5.76 | 5.86 | 5.66 | 5.75 | 0% | 159,051 | 91,290,100 |
| 2025-03-14 | 5.73 | 5.79 | 5.58 | 5.75 | +1.59% | 155,219 | 88,583,043 |
| 2025-03-13 | 5.88 | 5.9 | 5.62 | 5.66 | -4.23% | 220,924 | 126,163,696 |
| 2025-03-12 | 5.88 | 5.93 | 5.77 | 5.91 | +0.17% | 229,284 | 134,245,851 |
| 2025-03-11 | 5.8 | 5.94 | 5.64 | 5.9 | -0.34% | 374,259 | 216,016,678 |
| 2025-03-10 | 5.92 | 6.25 | 5.82 | 5.92 | -0.5% | 364,211 | 217,809,369 |
| 2025-03-07 | 6.15 | 6.34 | 5.92 | 5.95 | -1.65% | 389,882 | 236,131,067 |
| 2025-03-06 | 6.06 | 6.34 | 6.05 | 6.05 | -2.58% | 544,484 | 334,115,042 |
| 2025-03-05 | 5.98 | 6.28 | 5.9 | 6.21 | +1.8% | 668,358 | 408,893,326 |
| 2025-03-04 | 6.5 | 6.9 | 6 | 6.1 | -2.71% | 880,996 | 564,331,996 |
| 2025-03-03 | 5.8 | 6.27 | 5.69 | 6.27 | +10% | 300,488 | 182,649,471 |
| 2025-02-28 | 5.94 | 6.1 | 5.66 | 5.7 | -5% | 388,039 | 225,924,168 |
| 2025-02-27 | 6.02 | 6.35 | 5.94 | 6 | -4.91% | 492,111 | 300,104,613 |
| 2025-02-26 | 5.97 | 6.55 | 5.91 | 6.31 | +6.05% | 835,477 | 525,272,435 |
| 2025-02-25 | 5.67 | 6.25 | 5.48 | 5.95 | +4.57% | 659,561 | 377,756,473 |
| 2025-02-24 | 5.65 | 5.8 | 5.51 | 5.69 | +3.08% | 630,041 | 357,329,998 |
| 2025-02-21 | 5.74 | 5.74 | 5.5 | 5.52 | -3.33% | 638,640 | 354,652,389 |
| 2025-02-20 | 5.55 | 6.25 | 5.41 | 5.71 | -2.89% | 1,019,236 | 586,029,977 |
| 2025-02-19 | 6.35 | 6.35 | 5.88 | 5.88 | -9.95% | 243,236 | 145,850,486 |
| 2025-02-18 | 6 | 6.53 | 6 | 6.53 | +9.93% | 740,004 | 471,363,732 |
| 2025-02-17 | 5.4 | 5.94 | 5.3 | 5.94 | +10% | 1,054,689 | 603,023,502 |
| 2025-02-14 | 5.1 | 5.4 | 5.06 | 5.4 | +9.98% | 474,411 | 254,263,384 |
| 2025-02-13 | 4.48 | 4.91 | 4.44 | 4.91 | +10.09% | 374,926 | 174,589,493 |
| 2025-02-12 | 4.46 | 4.51 | 4.4 | 4.46 | 0% | 120,820 | 53,724,937 |
| 2025-02-11 | 4.47 | 4.48 | 4.4 | 4.46 | -0.22% | 135,313 | 60,112,385 |
| 2025-02-10 | 4.37 | 4.47 | 4.36 | 4.47 | +2.52% | 168,880 | 74,359,132 |
| 2025-02-07 | 4.33 | 4.39 | 4.31 | 4.36 | +0.69% | 144,042 | 62,706,308 |
| 2025-02-06 | 4.31 | 4.33 | 4.27 | 4.33 | +0.93% | 121,605 | 52,276,940 |
| 2025-02-05 | 4.28 | 4.31 | 4.25 | 4.29 | +0.7% | 107,646 | 46,066,180 |
| 2025-01-27 | 4.28 | 4.34 | 4.23 | 4.26 | +0.47% | 141,921 | 60,876,633 |
| 2025-01-24 | 4.25 | 4.29 | 4.16 | 4.24 | -0.24% | 167,417 | 70,658,432 |
| 2025-01-23 | 4.32 | 4.36 | 4.24 | 4.25 | -0.7% | 164,267 | 70,868,797 |
| 2025-01-22 | 4.34 | 4.41 | 4.28 | 4.28 | -3.39% | 223,470 | 96,777,051 |
| 2025-01-21 | 4.45 | 4.5 | 4.32 | 4.43 | -1.56% | 295,929 | 130,204,652 |
| 2025-01-20 | 4.39 | 4.61 | 4.32 | 4.5 | +3.21% | 437,617 | 194,300,107 |
| 2025-01-17 | 4.6 | 4.61 | 4.35 | 4.36 | -6.84% | 573,284 | 253,789,470 |
| 2025-01-16 | 4.78 | 5 | 4.61 | 4.68 | -6.96% | 793,650 | 377,350,268 |
| 2025-01-15 | 5.51 | 5.92 | 5.03 | 5.03 | -10.02% | 999,477 | 533,704,433 |
| 2025-01-14 | 5.1 | 5.59 | 4.89 | 5.59 | +10.04% | 879,956 | 473,674,092 |
| 2025-01-13 | 4.79 | 5.08 | 4.54 | 5.08 | +9.96% | 507,760 | 252,749,334 |
| 2025-01-10 | 4.2 | 4.62 | 4.14 | 4.62 | +10% | 282,253 | 128,423,734 |
| 2025-01-09 | 4.14 | 4.24 | 4.12 | 4.2 | +0.72% | 55,491 | 23,287,809 |
| 2025-01-08 | 4.16 | 4.21 | 4.05 | 4.17 | -0.24% | 62,306 | 25,784,781 |
| 2025-01-07 | 4.1 | 4.18 | 4.05 | 4.18 | +2.45% | 65,636 | 27,044,908 |
| 2025-01-06 | 4.05 | 4.16 | 3.9 | 4.08 | +0.49% | 73,712 | 29,930,807 |
| 2025-01-03 | 4.2 | 4.23 | 4.04 | 4.06 | -3.33% | 60,726 | 25,105,461 |
| 2025-01-02 | 4.28 | 4.36 | 4.18 | 4.2 | -1.87% | 61,168 | 26,068,632 |
| 2024-12-31 | 4.35 | 4.38 | 4.26 | 4.28 | -1.38% | 50,948 | 21,965,502 |
| 2024-12-30 | 4.48 | 4.48 | 4.31 | 4.34 | -3.34% | 48,586 | 21,151,694 |
| 2024-12-27 | 4.38 | 4.54 | 4.34 | 4.49 | +3.22% | 65,517 | 29,196,352 |
| 2024-12-26 | 4.39 | 4.45 | 4.33 | 4.35 | -0.91% | 52,954 | 23,260,653 |
| 2024-12-25 | 4.52 | 4.54 | 4.31 | 4.39 | -2.88% | 61,867 | 27,196,772 |
| 2024-12-24 | 4.46 | 4.54 | 4.43 | 4.52 | +2.03% | 73,798 | 33,136,269 |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | -4.94% | 83,762 | 37,867,697 |
| 2024-12-20 | 4.63 | 4.72 | 4.62 | 4.66 | +0.65% | 57,662 | 26,918,964 |
| 2024-12-19 | 4.61 | 4.68 | 4.55 | 4.63 | -0.64% | 48,279 | 22,270,654 |
| 2024-12-18 | 4.72 | 4.77 | 4.59 | 4.66 | -1.06% | 72,777 | 34,078,974 |
| 2024-12-17 | 5.08 | 5.08 | 4.7 | 4.71 | -6.73% | 109,486 | 52,904,583 |
| 2024-12-16 | 5.02 | 5.14 | 5.01 | 5.05 | +0.6% | 63,013 | 31,978,699 |
| 2024-12-13 | 5.14 | 5.15 | 5.01 | 5.02 | -2.52% | 56,787 | 28,726,829 |
| 2024-12-12 | 5.04 | 5.17 | 5.02 | 5.15 | +2.18% | 80,963 | 41,339,819 |
| 2024-12-11 | 5.02 | 5.06 | 5 | 5.04 | +0.8% | 43,804 | 22,013,717 |
| 2024-12-10 | 5.2 | 5.24 | 5 | 5 | -1.96% | 93,107 | 47,197,817 |
| 2024-12-09 | 5.02 | 5.29 | 5 | 5.1 | +2% | 114,378 | 58,608,666 |
| 2024-12-06 | 4.91 | 5 | 4.86 | 5 | +1.63% | 55,893 | 27,718,602 |
| 2024-12-05 | 4.84 | 4.92 | 4.81 | 4.92 | +1.03% | 47,063 | 22,962,760 |
| 2024-12-04 | 4.97 | 4.97 | 4.84 | 4.87 | -1.81% | 73,966 | 36,166,512 |
| 2024-12-03 | 5.01 | 5.04 | 4.91 | 4.96 | -0.8% | 55,749 | 27,623,218 |
| 2024-12-02 | 4.96 | 5.05 | 4.87 | 5 | +1.42% | 121,522 | 60,304,641 |
| 2024-11-29 | 4.95 | 5.01 | 4.89 | 4.93 | -0.4% | 75,831 | 37,552,933 |
| 2024-11-28 | 4.85 | 5 | 4.84 | 4.95 | +2.06% | 69,282 | 34,152,744 |
| 2024-11-27 | 4.97 | 4.97 | 4.75 | 4.85 | -2.41% | 125,547 | 60,542,010 |
| 2024-11-26 | 5.07 | 5.17 | 4.96 | 4.97 | -1.97% | 90,692 | 45,928,328 |
| 2024-11-25 | 5 | 5.19 | 4.95 | 5.07 | -0.78% | 161,837 | 81,656,219 |
| 2024-11-22 | 4.95 | 5.37 | 4.88 | 5.11 | +4.71% | 341,351 | 176,411,019 |
| 2024-11-21 | 4.78 | 4.9 | 4.75 | 4.88 | +2.09% | 85,207 | 41,235,619 |
| 2024-11-20 | 4.63 | 4.8 | 4.58 | 4.78 | +3.24% | 85,278 | 40,373,630 |
| 2024-11-19 | 4.53 | 4.63 | 4.53 | 4.63 | +1.54% | 49,710 | 22,800,561 |
| 2024-11-18 | 4.69 | 4.76 | 4.52 | 4.56 | -3.18% | 83,609 | 38,665,846 |
| 2024-11-15 | 4.79 | 4.88 | 4.7 | 4.71 | -2.48% | 97,442 | 46,703,495 |
| 2024-11-14 | 4.76 | 4.95 | 4.67 | 4.83 | +0.84% | 159,884 | 76,961,716 |
| 2024-11-13 | 4.72 | 4.79 | 4.66 | 4.79 | +1.48% | 61,823 | 29,291,702 |
| 2024-11-12 | 4.7 | 4.8 | 4.67 | 4.72 | +0.43% | 76,598 | 36,325,851 |
| 2024-11-11 | 4.64 | 4.71 | 4.6 | 4.7 | +1.95% | 61,919 | 28,860,838 |
| 2024-11-08 | 4.68 | 4.72 | 4.59 | 4.61 | -1.28% | 65,236 | 30,329,836 |
| 2024-11-07 | 4.54 | 4.67 | 4.53 | 4.67 | +2.64% | 65,705 | 30,360,216 |
| 2024-11-06 | 4.52 | 4.56 | 4.48 | 4.55 | +1.11% | 50,967 | 23,074,587 |
| 2024-11-05 | 4.45 | 4.52 | 4.45 | 4.5 | +0.9% | 57,642 | 25,884,618 |
| 2024-11-04 | 4.41 | 4.49 | 4.36 | 4.46 | +0.45% | 49,143 | 21,823,294 |
| 2024-11-01 | 4.47 | 4.58 | 4.41 | 4.44 | -1.77% | 61,166 | 27,365,354 |
| 2024-10-31 | 4.43 | 4.52 | 4.42 | 4.52 | +1.57% | 52,893 | 23,748,735 |
| 2024-10-30 | 4.47 | 4.52 | 4.4 | 4.45 | -1.33% | 58,434 | 26,064,641 |
| 2024-10-29 | 4.62 | 4.65 | 4.47 | 4.51 | -2.38% | 72,452 | 32,755,745 |
| 2024-10-28 | 4.45 | 4.64 | 4.45 | 4.62 | +3.82% | 87,008 | 39,824,648 |
| 2024-10-25 | 4.33 | 4.46 | 4.32 | 4.45 | +2.77% | 59,142 | 26,153,421 |
| 2024-10-24 | 4.26 | 4.34 | 4.26 | 4.33 | +1.17% | 44,290 | 19,078,809 |
| 2024-10-23 | 4.26 | 4.32 | 4.24 | 4.28 | +0.47% | 49,289 | 21,107,996 |
| 2024-10-22 | 4.2 | 4.27 | 4.18 | 4.26 | +1.91% | 50,577 | 21,398,489 |
| 2024-10-21 | 4.2 | 4.21 | 4.13 | 4.18 | 0% | 48,955 | 20,429,207 |
| 2024-10-18 | 4.14 | 4.21 | 4.11 | 4.18 | +1.21% | 50,379 | 20,976,151 |
| 2024-10-17 | 4.24 | 4.28 | 4.12 | 4.13 | -1.67% | 44,350 | 18,507,101 |
| 2024-10-16 | 4.09 | 4.22 | 4.08 | 4.2 | +1.45% | 52,383 | 21,832,192 |
| 2024-10-15 | 4.25 | 4.25 | 4.13 | 4.14 | -2.13% | 43,045 | 17,944,989 |
| 2024-10-14 | 4.16 | 4.27 | 4.15 | 4.23 | +2.17% | 52,953 | 22,314,924 |
| 2024-10-11 | 4.29 | 4.3 | 4.1 | 4.14 | -3.72% | 62,226 | 26,046,270 |
| 2024-10-10 | 4.29 | 4.4 | 4.27 | 4.3 | +1.65% | 70,176 | 30,397,202 |
| 2024-10-09 | 4.58 | 4.58 | 4.21 | 4.23 | -8.04% | 111,737 | 48,953,641 |
| 2024-10-08 | 4.86 | 4.88 | 4.46 | 4.6 | +3.6% | 167,985 | 78,390,334 |
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：