股票概览
5.32
+0.19%
+0.01
5.28
开盘价
5.33
最高价
5.17
最低价
74,204
成交量
数据更新至: 2025-03-25
技术指标
5.43
MA5 (5日均线)
5.49
MA10 (10日均线)
5.58
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 | 5.28 | 5.33 | 5.17 | 5.32 | +0.19% | 74,204 | 38,842,521 |
| 2025-03-24 | 5.44 | 5.48 | 5.2 | 5.31 | -2.39% | 107,555 | 57,319,247 |
| 2025-03-21 | 5.52 | 5.54 | 5.42 | 5.44 | -1.81% | 98,627 | 53,937,132 |
| 2025-03-20 | 5.54 | 5.6 | 5.5 | 5.54 | 0% | 82,839 | 45,988,968 |
| 2025-03-19 | 5.65 | 5.65 | 5.52 | 5.54 | -1.77% | 106,219 | 58,964,453 |
| 2025-03-18 | 5.62 | 5.66 | 5.52 | 5.64 | +0.53% | 133,353 | 74,829,102 |
| 2025-03-17 | 5.61 | 5.68 | 5.54 | 5.61 | +0.72% | 145,641 | 81,671,578 |
| 2025-03-14 | 5.42 | 5.64 | 5.42 | 5.57 | +2.96% | 205,634 | 114,121,582 |
| 2025-03-13 | 5.54 | 5.55 | 5.32 | 5.41 | -2.35% | 140,283 | 75,757,594 |
| 2025-03-12 | 5.51 | 5.59 | 5.45 | 5.54 | +0.73% | 126,378 | 69,892,198 |
| 2025-03-11 | 5.5 | 5.54 | 5.41 | 5.5 | -0.9% | 128,004 | 69,995,342 |
| 2025-03-10 | 5.5 | 5.6 | 5.49 | 5.55 | +1.65% | 118,334 | 65,625,248 |
| 2025-03-07 | 5.61 | 5.64 | 5.44 | 5.46 | -3.53% | 161,972 | 89,542,207 |
| 2025-03-06 | 5.62 | 5.71 | 5.54 | 5.66 | +0.71% | 158,204 | 89,154,603 |
| 2025-03-05 | 5.76 | 5.76 | 5.53 | 5.62 | -1.92% | 157,740 | 88,181,122 |
| 2025-03-04 | 5.58 | 5.75 | 5.54 | 5.73 | +2.14% | 155,063 | 88,080,397 |
| 2025-03-03 | 5.51 | 5.72 | 5.46 | 5.61 | +1.63% | 172,597 | 96,595,843 |
| 2025-02-28 | 6.05 | 6.05 | 5.51 | 5.52 | -9.06% | 308,545 | 176,989,853 |
| 2025-02-27 | 5.95 | 6.14 | 5.88 | 6.07 | +2.71% | 328,946 | 198,045,719 |
| 2025-02-26 | 5.94 | 6.03 | 5.8 | 5.91 | -0.51% | 199,372 | 118,179,469 |
| 2025-02-25 | 5.87 | 6.06 | 5.8 | 5.94 | +0.34% | 214,443 | 128,052,719 |
| 2025-02-24 | 5.99 | 6 | 5.88 | 5.92 | -2.15% | 224,951 | 133,291,305 |
| 2025-02-21 | 6.13 | 6.21 | 6.03 | 6.05 | -2.58% | 360,431 | 220,077,919 |
| 2025-02-20 | 5.97 | 6.29 | 5.86 | 6.21 | +2.99% | 385,083 | 233,342,737 |
| 2025-02-19 | 5.88 | 6.11 | 5.75 | 6.03 | +1.17% | 345,982 | 205,792,347 |
| 2025-02-18 | 6.4 | 6.4 | 5.96 | 5.96 | -9.97% | 467,868 | 288,264,053 |
| 2025-02-17 | 5.98 | 6.78 | 5.89 | 6.62 | +7.47% | 692,700 | 431,152,093 |
| 2025-02-14 | 6.06 | 6.4 | 6 | 6.16 | +3.01% | 782,461 | 484,831,319 |
| 2025-02-13 | 5.46 | 5.98 | 5.45 | 5.98 | +9.93% | 182,511 | 107,033,086 |
| 2025-02-12 | 5.36 | 5.46 | 5.33 | 5.44 | +1.68% | 269,277 | 145,731,367 |
| 2025-02-11 | 5.52 | 5.58 | 5.29 | 5.35 | -2.55% | 305,319 | 163,921,047 |
| 2025-02-10 | 5.41 | 5.61 | 5.4 | 5.49 | +1.67% | 387,510 | 212,111,770 |
| 2025-02-07 | 5.37 | 5.47 | 5.27 | 5.4 | +0.56% | 270,151 | 145,764,489 |
| 2025-02-06 | 5.3 | 5.37 | 5.24 | 5.37 | +1.32% | 196,933 | 104,780,921 |
| 2025-02-05 | 5.31 | 5.36 | 5.18 | 5.3 | +0.38% | 179,267 | 94,626,358 |
| 2025-01-27 | 5.58 | 5.62 | 5.2 | 5.28 | -5.21% | 198,500 | 107,128,262 |
| 2025-01-24 | 5.65 | 5.65 | 5.47 | 5.57 | -2.45% | 248,688 | 137,892,873 |
| 2025-01-23 | 5.93 | 6.01 | 5.7 | 5.71 | -2.39% | 280,308 | 163,257,401 |
| 2025-01-22 | 6.3 | 6.3 | 5.75 | 5.85 | -6.55% | 361,727 | 214,989,193 |
| 2025-01-21 | 6.79 | 6.85 | 6.19 | 6.26 | -7.26% | 402,135 | 259,662,309 |
| 2025-01-20 | 6.6 | 6.98 | 6.39 | 6.75 | +0.6% | 380,585 | 254,084,375 |
| 2025-01-17 | 7.23 | 7.27 | 6.71 | 6.71 | -10.05% | 442,615 | 305,333,780 |
| 2025-01-16 | 7.57 | 7.81 | 7.3 | 7.46 | +2.19% | 469,020 | 355,205,403 |
| 2025-01-15 | 7.7 | 7.86 | 7.07 | 7.3 | -7.12% | 559,060 | 417,929,097 |
| 2025-01-14 | 7.45 | 8.05 | 7.35 | 7.86 | +3.69% | 580,597 | 445,013,466 |
| 2025-01-13 | 7.02 | 7.77 | 6.83 | 7.58 | +7.21% | 557,827 | 413,813,863 |
| 2025-01-10 | 7.07 | 7.57 | 6.85 | 7.07 | +0.57% | 654,531 | 468,240,692 |
| 2025-01-09 | 6.2 | 7.03 | 6.02 | 7.03 | +10.02% | 481,371 | 313,152,209 |
| 2025-01-08 | 6.03 | 6.65 | 5.92 | 6.39 | +4.75% | 499,721 | 315,307,540 |
| 2025-01-07 | 6 | 6.63 | 6 | 6.1 | -8.55% | 573,224 | 351,508,730 |
| 2025-01-06 | 7.28 | 7.3 | 6.67 | 6.67 | -9.99% | 321,819 | 218,639,564 |
| 2025-01-03 | 8.8 | 8.8 | 7.41 | 7.41 | -9.96% | 834,845 | 642,183,845 |
| 2025-01-02 | 7.88 | 8.23 | 7.88 | 8.23 | +10.03% | 187,682 | 151,322,056 |
| 2024-12-31 | 6.69 | 7.48 | 6.67 | 7.48 | +10% | 483,355 | 356,531,435 |
| 2024-12-30 | 6.29 | 6.96 | 6.2 | 6.8 | +5.59% | 596,219 | 392,583,041 |
| 2024-12-27 | 6.32 | 7.2 | 6.22 | 6.44 | -2.42% | 757,533 | 509,677,722 |
| 2024-12-26 | 5.81 | 6.6 | 5.76 | 6.6 | +10% | 675,104 | 417,011,741 |
| 2024-12-25 | 5.7 | 6.07 | 5.2 | 6 | +3.81% | 568,715 | 321,728,066 |
| 2024-12-24 | 5.56 | 6.19 | 5.56 | 5.78 | -0.52% | 501,417 | 292,004,026 |
| 2024-12-23 | 5.47 | 5.88 | 5.3 | 5.81 | +4.87% | 561,455 | 316,664,033 |
| 2024-12-20 | 5.66 | 5.84 | 5.39 | 5.54 | -2.64% | 537,142 | 300,419,029 |
| 2024-12-19 | 5.1 | 5.69 | 5.07 | 5.69 | +10.06% | 316,380 | 172,875,223 |
| 2024-12-18 | 5.21 | 5.47 | 5.1 | 5.17 | -8.17% | 478,491 | 249,544,867 |
| 2024-12-17 | 6.4 | 6.5 | 5.63 | 5.63 | -9.92% | 476,702 | 282,837,866 |
| 2024-12-16 | 6 | 6.25 | 5.89 | 6.25 | +10.04% | 323,549 | 199,096,314 |
| 2024-12-13 | 5.13 | 5.68 | 5.1 | 5.68 | +10.08% | 503,255 | 277,990,798 |
| 2024-12-12 | 4.96 | 5.2 | 4.93 | 5.16 | +4.03% | 139,888 | 71,445,499 |
| 2024-12-11 | 4.86 | 4.96 | 4.82 | 4.96 | +2.9% | 72,890 | 35,929,583 |
| 2024-12-10 | 5 | 5.05 | 4.8 | 4.82 | -0.62% | 76,998 | 37,699,598 |
| 2024-12-09 | 4.85 | 4.92 | 4.77 | 4.85 | -0.41% | 75,401 | 36,486,449 |
| 2024-12-06 | 4.8 | 4.93 | 4.79 | 4.87 | +1.67% | 78,053 | 37,889,222 |
| 2024-12-05 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 59,111 | 28,242,360 |
| 2024-12-04 | 4.82 | 4.85 | 4.72 | 4.75 | -2.26% | 55,322 | 26,492,273 |
| 2024-12-03 | 4.84 | 4.89 | 4.79 | 4.86 | +0.21% | 66,960 | 32,401,989 |
| 2024-12-02 | 4.79 | 4.85 | 4.76 | 4.85 | +1.46% | 93,652 | 44,993,056 |
| 2024-11-29 | 4.65 | 4.79 | 4.64 | 4.78 | +2.36% | 90,271 | 42,605,045 |
| 2024-11-28 | 4.57 | 4.69 | 4.55 | 4.67 | +1.74% | 61,063 | 28,407,119 |
| 2024-11-27 | 4.55 | 4.59 | 4.39 | 4.59 | +0.66% | 44,818 | 20,139,381 |
| 2024-11-26 | 4.55 | 4.61 | 4.53 | 4.56 | +0.66% | 55,391 | 25,349,281 |
| 2024-11-25 | 4.44 | 4.57 | 4.41 | 4.53 | +1.57% | 59,697 | 26,821,010 |
| 2024-11-22 | 4.67 | 4.73 | 4.45 | 4.46 | -3.25% | 71,697 | 32,926,941 |
| 2024-11-21 | 4.51 | 4.62 | 4.5 | 4.61 | +1.54% | 59,724 | 27,283,237 |
| 2024-11-20 | 4.41 | 4.54 | 4.4 | 4.54 | +2.48% | 52,064 | 23,400,254 |
| 2024-11-19 | 4.4 | 4.46 | 4.36 | 4.43 | +0.68% | 66,979 | 29,492,564 |
| 2024-11-18 | 4.44 | 4.54 | 4.36 | 4.4 | -0.45% | 75,364 | 33,606,870 |
| 2024-11-15 | 4.52 | 4.59 | 4.41 | 4.42 | -2.64% | 54,465 | 24,597,464 |
| 2024-11-14 | 4.7 | 4.72 | 4.51 | 4.54 | -2.58% | 74,486 | 34,291,571 |
| 2024-11-13 | 4.64 | 4.7 | 4.55 | 4.66 | +0.43% | 60,235 | 27,871,138 |
| 2024-11-12 | 4.61 | 4.68 | 4.59 | 4.64 | +0.43% | 83,043 | 38,529,033 |
| 2024-11-11 | 4.61 | 4.68 | 4.49 | 4.62 | +0.87% | 68,913 | 31,428,030 |
| 2024-11-08 | 4.8 | 4.85 | 4.55 | 4.58 | -2.35% | 108,191 | 49,941,000 |
| 2024-11-07 | 4.58 | 4.71 | 4.49 | 4.69 | +2.4% | 110,361 | 51,282,877 |
| 2024-11-06 | 4.47 | 4.58 | 4.38 | 4.58 | +2.46% | 115,278 | 51,866,804 |
| 2024-11-05 | 4.39 | 4.49 | 4.37 | 4.47 | +1.36% | 70,657 | 31,519,971 |
| 2024-11-04 | 4.35 | 4.43 | 4.29 | 4.41 | +0.46% | 83,633 | 36,431,251 |
| 2024-11-01 | 4.49 | 4.53 | 4.34 | 4.39 | -1.79% | 110,875 | 48,881,625 |
| 2024-10-31 | 4.34 | 4.52 | 4.33 | 4.47 | +2.76% | 93,942 | 41,896,150 |
| 2024-10-30 | 4.29 | 4.39 | 4.28 | 4.35 | +1.16% | 56,758 | 24,668,850 |
| 2024-10-29 | 4.45 | 4.5 | 4.29 | 4.3 | -2.93% | 76,975 | 33,492,102 |
| 2024-10-28 | 4.3 | 4.43 | 4.3 | 4.43 | +3.26% | 89,591 | 39,325,412 |
| 2024-10-25 | 4.22 | 4.29 | 4.2 | 4.29 | +1.9% | 66,668 | 28,467,619 |
| 2024-10-24 | 4.18 | 4.22 | 4.15 | 4.21 | +0.72% | 48,553 | 20,350,672 |
| 2024-10-23 | 4.15 | 4.22 | 4.15 | 4.18 | +0.24% | 56,167 | 23,505,721 |
| 2024-10-22 | 4.11 | 4.17 | 4.09 | 4.17 | +1.46% | 63,627 | 26,297,028 |
| 2024-10-21 | 4.17 | 4.17 | 4.09 | 4.11 | -0.96% | 80,966 | 33,322,838 |
| 2024-10-18 | 4.12 | 4.2 | 4.06 | 4.15 | +0.24% | 71,762 | 29,614,907 |
| 2024-10-17 | 4.22 | 4.24 | 4.13 | 4.14 | -1.43% | 54,818 | 22,913,250 |
| 2024-10-16 | 4.08 | 4.21 | 4.08 | 4.2 | +2.44% | 61,833 | 25,791,460 |
| 2024-10-15 | 4.19 | 4.19 | 4.1 | 4.1 | -2.15% | 50,230 | 20,800,719 |
| 2024-10-14 | 4.08 | 4.21 | 4.07 | 4.19 | +3.46% | 67,220 | 27,843,300 |
| 2024-10-11 | 4.15 | 4.22 | 4.02 | 4.05 | -2.41% | 67,599 | 27,818,161 |
| 2024-10-10 | 4.15 | 4.24 | 4.09 | 4.15 | +0.48% | 96,405 | 40,130,886 |
| 2024-10-09 | 4.52 | 4.52 | 4.13 | 4.13 | -14.14% | 161,466 | 69,120,377 |
| 2024-10-08 | 4.9 | 4.97 | 4.51 | 4.81 | +6.18% | 240,837 | 114,991,684 |
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：