股票概览
5.33
+0.57%
+0.03
5.3
开盘价
5.34
最高价
5.3
最低价
163,550
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.26
MA10 (10日均线)
5.20
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 | 5.3 | 5.34 | 5.3 | 5.33 | +0.57% | 163,550 | 86,990,713 |
| 2025-03-24 | 5.27 | 5.31 | 5.25 | 5.3 | +0.76% | 293,884 | 154,947,689 |
| 2025-03-21 | 5.3 | 5.35 | 5.23 | 5.26 | -1.13% | 266,323 | 140,810,434 |
| 2025-03-20 | 5.32 | 5.39 | 5.28 | 5.32 | -0.19% | 320,138 | 170,517,629 |
| 2025-03-19 | 5.24 | 5.34 | 5.22 | 5.33 | +1.72% | 426,673 | 225,925,540 |
| 2025-03-18 | 5.27 | 5.29 | 5.22 | 5.24 | -0.57% | 173,930 | 91,246,047 |
| 2025-03-17 | 5.22 | 5.28 | 5.2 | 5.27 | +0.96% | 327,683 | 172,183,923 |
| 2025-03-14 | 5.15 | 5.24 | 5.14 | 5.22 | +1.16% | 361,462 | 188,224,568 |
| 2025-03-13 | 5.14 | 5.16 | 5.12 | 5.16 | +0.39% | 257,528 | 132,367,049 |
| 2025-03-12 | 5.14 | 5.15 | 5.11 | 5.14 | +0.19% | 142,674 | 73,236,201 |
| 2025-03-11 | 5.1 | 5.13 | 5.09 | 5.13 | +0.39% | 114,873 | 58,699,762 |
| 2025-03-10 | 5.14 | 5.15 | 5.1 | 5.11 | -0.58% | 132,677 | 67,919,909 |
| 2025-03-07 | 5.15 | 5.18 | 5.13 | 5.14 | -0.39% | 157,467 | 81,073,719 |
| 2025-03-06 | 5.18 | 5.18 | 5.12 | 5.16 | -0.39% | 278,048 | 143,069,264 |
| 2025-03-05 | 5.11 | 5.19 | 5.09 | 5.18 | +1.37% | 263,566 | 135,768,924 |
| 2025-03-04 | 5.08 | 5.14 | 5.08 | 5.11 | +0.2% | 178,808 | 91,376,642 |
| 2025-03-03 | 5.1 | 5.13 | 5.07 | 5.1 | 0% | 234,313 | 119,348,842 |
| 2025-02-28 | 5.15 | 5.19 | 5.07 | 5.1 | -1.35% | 298,368 | 152,870,502 |
| 2025-02-27 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 198,148 | 102,173,239 |
| 2025-02-26 | 5.11 | 5.18 | 5.1 | 5.16 | +1.18% | 200,310 | 103,154,412 |
| 2025-02-25 | 5.15 | 5.17 | 5.08 | 5.1 | -1.16% | 213,501 | 109,320,939 |
| 2025-02-24 | 5.18 | 5.21 | 5.16 | 5.16 | -0.39% | 209,278 | 108,415,023 |
| 2025-02-21 | 5.26 | 5.27 | 5.16 | 5.18 | -1.52% | 321,060 | 166,931,760 |
| 2025-02-20 | 5.28 | 5.29 | 5.23 | 5.26 | -0.19% | 220,932 | 116,195,942 |
| 2025-02-19 | 5.26 | 5.34 | 5.24 | 5.27 | +0.19% | 352,068 | 185,987,293 |
| 2025-02-18 | 5.21 | 5.33 | 5.2 | 5.26 | +1.15% | 453,680 | 239,374,707 |
| 2025-02-17 | 5.22 | 5.23 | 5.18 | 5.2 | -0.19% | 225,361 | 117,184,005 |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.21 | -0.57% | 261,812 | 136,304,265 |
| 2025-02-13 | 5.27 | 5.28 | 5.24 | 5.24 | -0.57% | 250,187 | 131,604,741 |
| 2025-02-12 | 5.28 | 5.3 | 5.23 | 5.27 | -0.38% | 320,629 | 168,696,193 |
| 2025-02-11 | 5.28 | 5.33 | 5.26 | 5.29 | 0% | 332,315 | 175,981,645 |
| 2025-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | -0.38% | 296,765 | 157,294,967 |
| 2025-02-07 | 5.31 | 5.34 | 5.26 | 5.31 | +0.38% | 291,977 | 154,827,704 |
| 2025-02-06 | 5.3 | 5.35 | 5.26 | 5.29 | 0% | 295,376 | 156,268,639 |
| 2025-02-05 | 5.37 | 5.39 | 5.27 | 5.29 | -1.12% | 329,715 | 175,550,461 |
| 2025-01-27 | 5.3 | 5.4 | 5.29 | 5.35 | +0.94% | 334,583 | 179,509,061 |
| 2025-01-24 | 5.24 | 5.31 | 5.21 | 5.3 | +0.38% | 312,986 | 164,758,403 |
| 2025-01-23 | 5.14 | 5.34 | 5.14 | 5.28 | +3.53% | 537,660 | 282,801,179 |
| 2025-01-22 | 5.24 | 5.26 | 5.08 | 5.1 | -3.04% | 307,898 | 158,430,719 |
| 2025-01-21 | 5.27 | 5.29 | 5.22 | 5.26 | +0.19% | 241,009 | 126,695,739 |
| 2025-01-20 | 5.23 | 5.32 | 5.19 | 5.25 | +0.96% | 400,935 | 210,923,303 |
| 2025-01-17 | 5.16 | 5.23 | 5.13 | 5.2 | +0.39% | 313,435 | 162,679,316 |
| 2025-01-16 | 5.04 | 5.22 | 5.03 | 5.18 | +3.39% | 508,998 | 261,631,449 |
| 2025-01-15 | 4.96 | 5.06 | 4.95 | 5.01 | +0.8% | 268,842 | 134,693,045 |
| 2025-01-14 | 4.88 | 4.97 | 4.87 | 4.97 | +1.84% | 370,261 | 182,476,783 |
| 2025-01-13 | 4.95 | 4.95 | 4.86 | 4.88 | -1.81% | 326,066 | 159,626,732 |
| 2025-01-10 | 5.07 | 5.08 | 4.97 | 4.97 | -1.58% | 251,469 | 126,028,722 |
| 2025-01-09 | 5.1 | 5.11 | 5.02 | 5.05 | -1.17% | 229,866 | 116,486,909 |
| 2025-01-08 | 5.09 | 5.13 | 5.03 | 5.11 | +0.39% | 329,780 | 167,732,226 |
| 2025-01-07 | 5.11 | 5.12 | 5.04 | 5.09 | -0.59% | 291,199 | 147,851,850 |
| 2025-01-06 | 5.08 | 5.12 | 5.03 | 5.12 | +0.59% | 328,128 | 166,865,405 |
| 2025-01-03 | 5.13 | 5.18 | 5.08 | 5.09 | -0.59% | 334,310 | 171,136,791 |
| 2025-01-02 | 5.3 | 5.34 | 5.09 | 5.12 | -3.21% | 438,858 | 229,137,067 |
| 2024-12-31 | 5.41 | 5.46 | 5.28 | 5.29 | -2.22% | 547,465 | 293,351,906 |
| 2024-12-30 | 5.32 | 5.42 | 5.29 | 5.41 | +1.31% | 507,584 | 272,699,588 |
| 2024-12-27 | 5.29 | 5.35 | 5.21 | 5.34 | +0.75% | 434,366 | 229,939,027 |
| 2024-12-26 | 5.34 | 5.35 | 5.27 | 5.3 | -0.56% | 284,131 | 150,602,863 |
| 2024-12-25 | 5.27 | 5.33 | 5.25 | 5.33 | +1.14% | 349,191 | 184,840,562 |
| 2024-12-24 | 5.18 | 5.27 | 5.17 | 5.27 | +1.93% | 347,450 | 181,783,626 |
| 2024-12-23 | 5.15 | 5.26 | 5.14 | 5.17 | +0.58% | 430,326 | 223,859,625 |
| 2024-12-20 | 5.19 | 5.24 | 5.12 | 5.14 | -1.15% | 299,491 | 154,980,656 |
| 2024-12-19 | 5.25 | 5.27 | 5.15 | 5.2 | -1.33% | 309,163 | 160,793,241 |
| 2024-12-18 | 5.23 | 5.32 | 5.21 | 5.27 | +0.96% | 305,250 | 161,175,962 |
| 2024-12-17 | 5.26 | 5.3 | 5.19 | 5.22 | -1.14% | 339,827 | 178,211,360 |
| 2024-12-16 | 5.27 | 5.35 | 5.26 | 5.28 | +0.19% | 263,033 | 139,134,622 |
| 2024-12-13 | 5.36 | 5.38 | 5.27 | 5.27 | -2.23% | 390,108 | 207,048,282 |
| 2024-12-12 | 5.3 | 5.4 | 5.28 | 5.39 | +1.7% | 471,813 | 252,313,837 |
| 2024-12-11 | 5.29 | 5.35 | 5.28 | 5.3 | -0.19% | 285,624 | 151,652,603 |
| 2024-12-10 | 5.37 | 5.39 | 5.29 | 5.31 | +0.57% | 392,103 | 208,872,159 |
| 2024-12-09 | 5.29 | 5.33 | 5.26 | 5.28 | -0.19% | 285,870 | 151,464,445 |
| 2024-12-06 | 5.22 | 5.31 | 5.22 | 5.29 | +1.34% | 395,217 | 208,392,252 |
| 2024-12-05 | 5.23 | 5.26 | 5.21 | 5.22 | -0.19% | 189,837 | 99,360,201 |
| 2024-12-04 | 5.26 | 5.28 | 5.21 | 5.23 | -0.95% | 251,462 | 131,928,181 |
| 2024-12-03 | 5.22 | 5.28 | 5.17 | 5.28 | +0.96% | 376,765 | 196,908,972 |
| 2024-12-02 | 5.27 | 5.3 | 5.18 | 5.23 | -0.57% | 334,565 | 175,385,039 |
| 2024-11-29 | 5.18 | 5.29 | 5.18 | 5.26 | +1.15% | 429,385 | 225,691,203 |
| 2024-11-28 | 5.19 | 5.25 | 5.15 | 5.2 | -0.19% | 234,078 | 121,773,259 |
| 2024-11-27 | 5.1 | 5.21 | 5.01 | 5.21 | +1.56% | 403,458 | 206,331,577 |
| 2024-11-26 | 5.12 | 5.16 | 5.08 | 5.13 | 0% | 245,575 | 125,776,023 |
| 2024-11-25 | 5.11 | 5.2 | 5.04 | 5.13 | +0.2% | 325,874 | 167,052,990 |
| 2024-11-22 | 5.31 | 5.35 | 5.1 | 5.12 | -3.76% | 481,857 | 251,492,650 |
| 2024-11-21 | 5.31 | 5.35 | 5.28 | 5.32 | -0.19% | 324,743 | 172,463,313 |
| 2024-11-20 | 5.38 | 5.46 | 5.29 | 5.33 | -1.66% | 534,222 | 285,344,722 |
| 2024-11-19 | 5.34 | 5.5 | 5.29 | 5.42 | +1.69% | 670,202 | 361,493,038 |
| 2024-11-18 | 5.36 | 5.55 | 5.3 | 5.33 | +1.52% | 993,421 | 536,962,611 |
| 2024-11-15 | 5.26 | 5.33 | 5.19 | 5.25 | -0.38% | 467,904 | 246,397,023 |
| 2024-11-14 | 5.19 | 5.35 | 5.19 | 5.27 | +0.96% | 727,693 | 384,240,888 |
| 2024-11-13 | 5.1 | 5.22 | 5.08 | 5.22 | +2.15% | 461,342 | 238,500,583 |
| 2024-11-12 | 5.14 | 5.23 | 5.09 | 5.11 | -0.58% | 335,034 | 172,786,434 |
| 2024-11-11 | 5.18 | 5.2 | 5.1 | 5.14 | -1.34% | 312,740 | 160,612,978 |
| 2024-11-08 | 5.29 | 5.34 | 5.15 | 5.21 | -1.33% | 455,752 | 238,297,148 |
| 2024-11-07 | 5.1 | 5.29 | 5.09 | 5.28 | +3.13% | 476,567 | 247,506,539 |
| 2024-11-06 | 5.15 | 5.16 | 5.08 | 5.12 | -0.58% | 348,380 | 178,256,261 |
| 2024-11-05 | 5.06 | 5.15 | 5.04 | 5.15 | +1.58% | 410,023 | 209,262,940 |
| 2024-11-04 | 5.04 | 5.07 | 4.98 | 5.07 | +0.6% | 321,094 | 161,192,160 |
| 2024-11-01 | 5.03 | 5.1 | 5.01 | 5.04 | -0.2% | 331,699 | 167,870,231 |
| 2024-10-31 | 5.02 | 5.07 | 4.99 | 5.05 | +1% | 325,633 | 164,023,126 |
| 2024-10-30 | 5.03 | 5.08 | 4.97 | 5 | -1.19% | 369,920 | 185,661,087 |
| 2024-10-29 | 5.1 | 5.18 | 5.04 | 5.06 | -0.78% | 379,536 | 193,757,759 |
| 2024-10-28 | 5.11 | 5.12 | 5.04 | 5.1 | -0.2% | 298,267 | 151,330,493 |
| 2024-10-25 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 285,681 | 145,822,205 |
| 2024-10-24 | 5.15 | 5.16 | 5.1 | 5.14 | -0.77% | 249,891 | 128,058,440 |
| 2024-10-23 | 5.2 | 5.23 | 5.14 | 5.18 | -0.38% | 369,155 | 191,128,197 |
| 2024-10-22 | 5.19 | 5.24 | 5.15 | 5.2 | -0.19% | 289,247 | 149,849,346 |
| 2024-10-21 | 5.24 | 5.26 | 5.14 | 5.21 | -0.19% | 320,472 | 166,149,618 |
| 2024-10-18 | 5.16 | 5.29 | 5.06 | 5.22 | +1.36% | 546,152 | 282,707,251 |
| 2024-10-17 | 5.23 | 5.27 | 5.13 | 5.15 | -1.53% | 283,654 | 147,576,046 |
| 2024-10-16 | 5.05 | 5.29 | 5.03 | 5.23 | +2.95% | 400,702 | 207,903,866 |
| 2024-10-15 | 5.2 | 5.28 | 5.06 | 5.08 | -2.31% | 489,726 | 252,933,465 |
| 2024-10-14 | 5.12 | 5.3 | 5.12 | 5.2 | +2.97% | 514,620 | 268,084,101 |
| 2024-10-11 | 5.15 | 5.22 | 5 | 5.05 | -2.13% | 357,404 | 182,436,833 |
| 2024-10-10 | 5.06 | 5.31 | 5.05 | 5.16 | +2.99% | 523,907 | 270,753,593 |
| 2024-10-09 | 5.38 | 5.42 | 4.98 | 5.01 | -8.91% | 696,155 | 359,901,901 |
| 2024-10-08 | 5.81 | 5.83 | 5.3 | 5.5 | +3.77% | 932,714 | 514,090,640 |
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：