股票概览
5.38
+1.7%
+0.09
5.15
开盘价
5.5
最高价
5.15
最低价
223,423
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.29
MA10 (10日均线)
5.28
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 | 5.15 | 5.5 | 5.15 | 5.38 | +1.7% | 223,423 | 120,879,495 |
| 2025-03-24 | 5.44 | 5.48 | 5.06 | 5.29 | -2.4% | 301,258 | 157,949,413 |
| 2025-03-21 | 5.32 | 5.49 | 5.24 | 5.42 | +0.74% | 281,695 | 151,457,192 |
| 2025-03-20 | 5.22 | 5.45 | 5.16 | 5.38 | +3.26% | 294,646 | 157,455,710 |
| 2025-03-19 | 5.2 | 5.22 | 5.15 | 5.21 | 0% | 100,767 | 52,253,974 |
| 2025-03-18 | 5.19 | 5.25 | 5.18 | 5.21 | +0.19% | 107,436 | 55,910,736 |
| 2025-03-17 | 5.26 | 5.3 | 5.19 | 5.2 | -1.33% | 134,344 | 70,163,919 |
| 2025-03-14 | 5.24 | 5.28 | 5.11 | 5.27 | +0.57% | 182,513 | 95,157,243 |
| 2025-03-13 | 5.33 | 5.4 | 5.18 | 5.24 | -1.5% | 205,383 | 108,394,126 |
| 2025-03-12 | 5.29 | 5.35 | 5.25 | 5.32 | +0.76% | 199,783 | 106,060,209 |
| 2025-03-11 | 5.22 | 5.28 | 5.16 | 5.28 | -0.38% | 166,093 | 86,753,381 |
| 2025-03-10 | 5.28 | 5.35 | 5.22 | 5.3 | +0.76% | 197,335 | 103,993,135 |
| 2025-03-07 | 5.31 | 5.33 | 5.18 | 5.26 | -1.68% | 239,945 | 125,840,682 |
| 2025-03-06 | 5.43 | 5.47 | 5.31 | 5.35 | -0.74% | 295,074 | 158,168,826 |
| 2025-03-05 | 5.49 | 5.7 | 5.35 | 5.39 | -3.75% | 456,891 | 248,572,251 |
| 2025-03-04 | 5.07 | 5.6 | 5.02 | 5.6 | +10.02% | 547,246 | 295,087,144 |
| 2025-03-03 | 5.28 | 5.42 | 5.07 | 5.09 | -2.3% | 354,968 | 185,649,035 |
| 2025-02-28 | 5.08 | 5.35 | 5.07 | 5.21 | +2.56% | 358,095 | 186,666,916 |
| 2025-02-27 | 5.09 | 5.15 | 4.97 | 5.08 | 0% | 121,667 | 61,381,382 |
| 2025-02-26 | 4.99 | 5.13 | 4.99 | 5.08 | +1.6% | 163,577 | 83,176,247 |
| 2025-02-25 | 4.97 | 5.06 | 4.94 | 5 | 0% | 104,994 | 52,685,480 |
| 2025-02-24 | 5 | 5.03 | 4.91 | 5 | -0.2% | 108,677 | 54,039,009 |
| 2025-02-21 | 5.05 | 5.06 | 4.97 | 5.01 | -0.4% | 95,950 | 48,101,195 |
| 2025-02-20 | 5 | 5.1 | 4.92 | 5.03 | +0.6% | 174,068 | 87,081,779 |
| 2025-02-19 | 5.04 | 5.1 | 4.96 | 5 | -0.99% | 130,811 | 65,629,326 |
| 2025-02-18 | 5.1 | 5.18 | 5 | 5.05 | -1.56% | 169,091 | 86,253,578 |
| 2025-02-17 | 5 | 5.17 | 4.95 | 5.13 | +2.6% | 193,944 | 98,916,175 |
| 2025-02-14 | 4.93 | 5.03 | 4.92 | 5 | +1.42% | 133,823 | 66,767,623 |
| 2025-02-13 | 5.08 | 5.12 | 4.93 | 4.93 | -3.14% | 177,432 | 88,467,816 |
| 2025-02-12 | 5.03 | 5.1 | 5 | 5.09 | +0.99% | 165,449 | 83,715,689 |
| 2025-02-11 | 4.96 | 5.19 | 4.96 | 5.04 | +0.6% | 240,849 | 122,157,723 |
| 2025-02-10 | 4.94 | 5.02 | 4.88 | 5.01 | +1.83% | 180,007 | 89,340,582 |
| 2025-02-07 | 4.82 | 5.04 | 4.79 | 4.92 | +1.86% | 258,677 | 127,419,906 |
| 2025-02-06 | 4.64 | 4.91 | 4.61 | 4.83 | +3.43% | 195,976 | 93,206,045 |
| 2025-02-05 | 4.55 | 4.7 | 4.53 | 4.67 | +2.64% | 136,450 | 63,050,212 |
| 2025-01-27 | 4.6 | 4.66 | 4.51 | 4.55 | -0.66% | 116,037 | 53,076,049 |
| 2025-01-24 | 4.54 | 4.6 | 4.44 | 4.58 | +2% | 125,148 | 56,850,373 |
| 2025-01-23 | 4.55 | 4.64 | 4.48 | 4.49 | +0.22% | 141,179 | 64,402,678 |
| 2025-01-22 | 4.48 | 4.64 | 4.46 | 4.48 | -0.44% | 130,030 | 59,033,896 |
| 2025-01-21 | 4.6 | 4.62 | 4.46 | 4.5 | -0.66% | 106,260 | 47,878,152 |
| 2025-01-20 | 4.39 | 4.57 | 4.37 | 4.53 | +4.14% | 194,262 | 87,620,284 |
| 2025-01-17 | 4.45 | 4.45 | 4.35 | 4.35 | -1.58% | 112,610 | 49,310,232 |
| 2025-01-16 | 4.43 | 4.52 | 4.36 | 4.42 | +0.68% | 140,057 | 62,238,968 |
| 2025-01-15 | 4.45 | 4.48 | 4.34 | 4.39 | -1.13% | 143,475 | 63,158,053 |
| 2025-01-14 | 4.24 | 4.44 | 4.24 | 4.44 | +5.71% | 186,777 | 81,628,919 |
| 2025-01-13 | 4.08 | 4.26 | 4.02 | 4.2 | +1.2% | 192,137 | 79,950,509 |
| 2025-01-10 | 4.47 | 4.5 | 4.15 | 4.15 | -7.98% | 279,942 | 120,297,803 |
| 2025-01-09 | 4.46 | 4.72 | 4.46 | 4.51 | -0.88% | 201,990 | 92,657,744 |
| 2025-01-08 | 4.69 | 4.72 | 4.43 | 4.55 | -2.78% | 218,988 | 99,815,390 |
| 2025-01-07 | 4.49 | 4.69 | 4.46 | 4.68 | +4.23% | 303,330 | 139,042,896 |
| 2025-01-06 | 4.64 | 4.75 | 4.39 | 4.49 | -7.61% | 404,820 | 182,818,934 |
| 2025-01-03 | 5.32 | 5.38 | 4.86 | 4.86 | -10% | 393,939 | 197,884,348 |
| 2025-01-02 | 5.35 | 5.68 | 5.01 | 5.4 | -3.05% | 432,840 | 232,869,153 |
| 2024-12-31 | 5.38 | 5.75 | 5.24 | 5.57 | +1.64% | 597,729 | 330,102,027 |
| 2024-12-30 | 5.69 | 5.82 | 5.45 | 5.48 | -6.32% | 575,885 | 322,313,405 |
| 2024-12-27 | 5.48 | 6 | 5.48 | 5.85 | +4.09% | 836,261 | 480,777,570 |
| 2024-12-26 | 5.28 | 6.01 | 5.22 | 5.62 | +2.74% | 882,818 | 496,399,487 |
| 2024-12-25 | 5.6 | 5.79 | 5.16 | 5.47 | 0% | 984,939 | 537,982,405 |
| 2024-12-24 | 4.99 | 5.47 | 4.98 | 5.47 | +10.06% | 210,908 | 114,468,625 |
| 2024-12-23 | 5.26 | 5.32 | 4.92 | 4.97 | -6.93% | 457,410 | 231,867,798 |
| 2024-12-20 | 5.52 | 5.57 | 5.24 | 5.34 | -2.2% | 773,510 | 415,292,199 |
| 2024-12-19 | 4.91 | 5.46 | 4.91 | 5.46 | +10.08% | 272,787 | 144,959,739 |
| 2024-12-18 | 5.1 | 5.1 | 4.86 | 4.96 | -1.98% | 327,286 | 161,809,239 |
| 2024-12-17 | 5.22 | 5.39 | 4.99 | 5.06 | -3.07% | 494,235 | 252,432,660 |
| 2024-12-16 | 5.43 | 5.75 | 5.17 | 5.22 | -5.61% | 922,456 | 501,530,224 |
| 2024-12-13 | 5.04 | 5.53 | 4.97 | 5.53 | +9.94% | 745,428 | 396,094,638 |
| 2024-12-12 | 4.91 | 5.08 | 4.87 | 5.03 | +2.44% | 333,526 | 166,524,186 |
| 2024-12-11 | 4.76 | 4.92 | 4.74 | 4.91 | +2.72% | 262,659 | 127,982,700 |
| 2024-12-10 | 4.89 | 4.91 | 4.76 | 4.78 | +0.63% | 311,092 | 150,012,137 |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | +1.28% | 259,087 | 122,162,758 |
| 2024-12-06 | 4.71 | 4.74 | 4.58 | 4.69 | +0.21% | 237,147 | 110,623,371 |
| 2024-12-05 | 4.59 | 4.73 | 4.55 | 4.68 | +2.18% | 251,803 | 116,960,045 |
| 2024-12-04 | 4.6 | 4.67 | 4.55 | 4.58 | -1.08% | 221,622 | 102,327,640 |
| 2024-12-03 | 4.66 | 4.67 | 4.55 | 4.63 | -0.43% | 234,911 | 108,359,373 |
| 2024-12-02 | 4.54 | 4.68 | 4.48 | 4.65 | +2.88% | 315,326 | 145,251,816 |
| 2024-11-29 | 4.54 | 4.6 | 4.4 | 4.52 | +0.67% | 293,859 | 132,261,449 |
| 2024-11-28 | 4.51 | 4.66 | 4.46 | 4.49 | -1.32% | 357,293 | 161,720,827 |
| 2024-11-27 | 4.45 | 4.65 | 4.41 | 4.55 | -2.36% | 491,053 | 221,204,284 |
| 2024-11-26 | 4.89 | 5 | 4.66 | 4.66 | -10.04% | 695,160 | 330,877,119 |
| 2024-11-25 | 5.08 | 5.55 | 4.61 | 5.18 | +1.97% | 1,183,347 | 601,438,341 |
| 2024-11-22 | 4.87 | 5.08 | 4.5 | 5.08 | +9.96% | 1,230,185 | 592,804,309 |
| 2024-11-21 | 4.2 | 4.62 | 4.19 | 4.62 | +10% | 366,537 | 161,931,246 |
| 2024-11-20 | 4.09 | 4.2 | 4.09 | 4.2 | +2.94% | 132,766 | 55,243,578 |
| 2024-11-19 | 3.95 | 4.08 | 3.93 | 4.08 | +3.03% | 146,903 | 58,943,696 |
| 2024-11-18 | 4.06 | 4.11 | 3.92 | 3.96 | -1.98% | 156,356 | 62,597,300 |
| 2024-11-15 | 4.13 | 4.18 | 4.02 | 4.04 | -1.94% | 143,086 | 58,859,337 |
| 2024-11-14 | 4.25 | 4.3 | 4.12 | 4.12 | -2.37% | 154,972 | 65,000,229 |
| 2024-11-13 | 4.18 | 4.24 | 4.09 | 4.22 | +0.48% | 167,989 | 70,176,968 |
| 2024-11-12 | 4.25 | 4.3 | 4.15 | 4.2 | -1.41% | 202,057 | 85,251,772 |
| 2024-11-11 | 4.24 | 4.31 | 4.14 | 4.26 | +0.95% | 220,029 | 92,726,558 |
| 2024-11-08 | 4.21 | 4.28 | 4.15 | 4.22 | +0.48% | 187,952 | 79,099,666 |
| 2024-11-07 | 4.07 | 4.2 | 4.05 | 4.2 | +2.94% | 172,360 | 71,367,951 |
| 2024-11-06 | 4.12 | 4.14 | 4.02 | 4.08 | 0% | 183,080 | 74,715,693 |
| 2024-11-05 | 4.06 | 4.12 | 4.04 | 4.08 | +1.49% | 148,635 | 60,547,293 |
| 2024-11-04 | 4 | 4.07 | 3.96 | 4.02 | 0% | 150,995 | 60,655,844 |
| 2024-11-01 | 4.24 | 4.29 | 4 | 4.02 | -4.06% | 246,549 | 100,916,166 |
| 2024-10-31 | 4.15 | 4.25 | 4.13 | 4.19 | +1.45% | 202,882 | 85,288,572 |
| 2024-10-30 | 4.13 | 4.23 | 4.07 | 4.13 | -0.48% | 197,792 | 81,943,304 |
| 2024-10-29 | 4.28 | 4.38 | 4.12 | 4.15 | -2.81% | 321,506 | 135,974,869 |
| 2024-10-28 | 4.09 | 4.28 | 4.06 | 4.27 | +4.66% | 353,601 | 149,113,583 |
| 2024-10-25 | 3.98 | 4.12 | 3.97 | 4.08 | +2.26% | 269,106 | 109,635,459 |
| 2024-10-24 | 4.01 | 4.07 | 3.92 | 3.99 | -0.5% | 233,965 | 93,083,651 |
| 2024-10-23 | 3.96 | 4.13 | 3.89 | 4.01 | +1.52% | 320,527 | 128,802,694 |
| 2024-10-22 | 3.78 | 3.95 | 3.77 | 3.95 | +4.22% | 390,807 | 151,713,704 |
| 2024-10-21 | 3.84 | 3.85 | 3.74 | 3.79 | -0.79% | 296,488 | 112,147,750 |
| 2024-10-18 | 3.85 | 3.87 | 3.75 | 3.82 | -1.29% | 465,375 | 176,643,957 |
| 2024-10-17 | 4.05 | 4.05 | 3.77 | 3.87 | -1.78% | 712,249 | 276,548,460 |
| 2024-10-16 | 3.6 | 3.94 | 3.59 | 3.94 | +10.06% | 546,775 | 209,708,712 |
| 2024-10-15 | 3.61 | 3.65 | 3.56 | 3.58 | -0.83% | 163,727 | 58,994,401 |
| 2024-10-14 | 3.52 | 3.62 | 3.51 | 3.61 | +3.14% | 147,474 | 52,726,540 |
| 2024-10-11 | 3.63 | 3.65 | 3.46 | 3.5 | -4.11% | 150,887 | 53,573,968 |
| 2024-10-10 | 3.58 | 3.77 | 3.5 | 3.65 | +2.82% | 233,381 | 84,945,121 |
| 2024-10-09 | 3.86 | 3.87 | 3.55 | 3.55 | -9.9% | 283,656 | 104,322,283 |
| 2024-10-08 | 4.13 | 4.14 | 3.7 | 3.94 | +4.79% | 411,795 | 162,156,655 |
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：