股票概览
5.14
-1.53%
-0.08
5.15
开盘价
5.22
最高价
4.93
最低价
34,083
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.46
MA10 (10日均线)
5.45
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 | 5.22 | 4.93 | 5.14 | -1.53% | 34,083 | 17,261,371 |
| 2025-03-24 | 5.46 | 5.61 | 5.15 | 5.22 | -5.26% | 52,299 | 27,671,515 |
| 2025-03-21 | 5.61 | 5.67 | 5.46 | 5.51 | -2.48% | 43,631 | 24,059,917 |
| 2025-03-20 | 5.54 | 5.78 | 5.52 | 5.65 | +1.8% | 60,409 | 34,206,984 |
| 2025-03-19 | 5.58 | 5.61 | 5.46 | 5.55 | -1.07% | 30,585 | 16,853,425 |
| 2025-03-18 | 5.57 | 5.67 | 5.5 | 5.61 | +0.72% | 41,465 | 23,153,026 |
| 2025-03-17 | 5.46 | 5.68 | 5.46 | 5.57 | +2.01% | 59,897 | 33,494,916 |
| 2025-03-14 | 5.39 | 5.48 | 5.32 | 5.46 | +1.87% | 35,635 | 19,341,759 |
| 2025-03-13 | 5.48 | 5.54 | 5.3 | 5.36 | -2.37% | 32,119 | 17,368,015 |
| 2025-03-12 | 5.45 | 5.52 | 5.4 | 5.49 | +1.29% | 37,820 | 20,686,122 |
| 2025-03-11 | 5.3 | 5.42 | 5.29 | 5.42 | +1.31% | 32,789 | 17,536,302 |
| 2025-03-10 | 5.35 | 5.45 | 5.28 | 5.35 | +1.33% | 36,697 | 19,686,158 |
| 2025-03-07 | 5.39 | 5.45 | 5.26 | 5.28 | -1.68% | 32,924 | 17,562,701 |
| 2025-03-06 | 5.36 | 5.44 | 5.26 | 5.37 | +0.19% | 34,496 | 18,475,507 |
| 2025-03-05 | 5.4 | 5.48 | 5.2 | 5.36 | -1.65% | 47,599 | 25,190,527 |
| 2025-03-04 | 5.42 | 5.49 | 5.26 | 5.45 | -0.73% | 41,345 | 22,414,706 |
| 2025-03-03 | 5.61 | 5.62 | 5.44 | 5.49 | -0.9% | 51,016 | 28,210,087 |
| 2025-02-28 | 5.56 | 5.68 | 5.45 | 5.54 | -0.18% | 50,428 | 28,012,623 |
| 2025-02-27 | 5.58 | 5.65 | 5.42 | 5.55 | -0.36% | 37,951 | 20,964,064 |
| 2025-02-26 | 5.56 | 5.64 | 5.49 | 5.57 | +0.91% | 39,009 | 21,674,874 |
| 2025-02-25 | 5.51 | 5.71 | 5.46 | 5.52 | +0.18% | 72,130 | 40,289,275 |
| 2025-02-24 | 5.57 | 5.58 | 5.4 | 5.51 | -1.25% | 73,513 | 40,333,670 |
| 2025-02-21 | 5.47 | 5.88 | 5.4 | 5.58 | +1.82% | 91,335 | 51,395,627 |
| 2025-02-20 | 5.55 | 5.62 | 5.4 | 5.48 | -1.79% | 81,806 | 44,761,500 |
| 2025-02-19 | 5.7 | 5.83 | 5.53 | 5.58 | +2.2% | 93,227 | 52,643,470 |
| 2025-02-18 | 5.89 | 6 | 5.46 | 5.46 | -3.87% | 154,363 | 88,249,898 |
| 2025-02-17 | 5.33 | 5.68 | 5.3 | 5.68 | +10.08% | 42,665 | 23,696,159 |
| 2025-02-14 | 5.35 | 5.35 | 5.13 | 5.16 | -2.46% | 42,880 | 22,462,292 |
| 2025-02-13 | 5.36 | 5.38 | 5.24 | 5.29 | -0.75% | 28,545 | 15,113,205 |
| 2025-02-12 | 5.49 | 5.5 | 5.28 | 5.33 | -0.74% | 41,777 | 22,475,341 |
| 2025-02-11 | 5.47 | 5.6 | 5.32 | 5.37 | -2.01% | 47,665 | 25,613,539 |
| 2025-02-10 | 5.26 | 5.48 | 5.24 | 5.48 | +5.38% | 57,140 | 30,726,195 |
| 2025-02-07 | 5.18 | 5.3 | 5.08 | 5.2 | +1.36% | 51,426 | 26,824,750 |
| 2025-02-06 | 5.2 | 5.2 | 4.98 | 5.13 | +0.2% | 46,773 | 23,785,138 |
| 2025-02-05 | 5.03 | 5.18 | 5.03 | 5.12 | +2.81% | 42,592 | 21,746,508 |
| 2025-01-27 | 5.05 | 5.21 | 4.95 | 4.98 | -0.6% | 50,509 | 25,621,633 |
| 2025-01-24 | 4.99 | 5.13 | 4.9 | 5.01 | -2.15% | 80,817 | 40,417,408 |
| 2025-01-23 | 4.72 | 5.48 | 4.72 | 5.12 | -2.29% | 190,540 | 96,224,804 |
| 2025-01-22 | 5.24 | 5.24 | 5.24 | 5.24 | -9.97% | 49,810 | 26,100,440 |
| 2025-01-21 | 5.98 | 6.21 | 5.73 | 5.82 | -2.02% | 155,981 | 92,692,822 |
| 2025-01-20 | 5.43 | 5.94 | 5.43 | 5.94 | +10% | 36,742 | 21,565,324 |
| 2025-01-17 | 5.83 | 5.86 | 5.32 | 5.4 | -8.63% | 126,546 | 68,992,265 |
| 2025-01-16 | 6.1 | 6.19 | 5.81 | 5.91 | -2.64% | 76,524 | 45,798,529 |
| 2025-01-15 | 6.43 | 6.43 | 5.98 | 6.07 | -5.6% | 89,753 | 55,010,345 |
| 2025-01-14 | 6.31 | 6.48 | 6.3 | 6.43 | +0.63% | 94,003 | 60,054,558 |
| 2025-01-13 | 5.81 | 6.6 | 5.65 | 6.39 | +3.73% | 163,477 | 102,193,825 |
| 2025-01-10 | 5.99 | 6.3 | 5.63 | 6.16 | +7.13% | 176,284 | 107,450,140 |
| 2025-01-09 | 5.24 | 5.75 | 5.18 | 5.75 | +9.94% | 56,118 | 30,986,521 |
| 2025-01-08 | 5.25 | 5.28 | 5 | 5.23 | 0% | 52,464 | 27,047,253 |
| 2025-01-07 | 5.05 | 5.24 | 5 | 5.23 | +4.6% | 48,521 | 24,894,186 |
| 2025-01-06 | 5.17 | 5.17 | 4.8 | 5 | -2.72% | 68,203 | 33,778,236 |
| 2025-01-03 | 5.53 | 5.6 | 5.09 | 5.14 | -7.22% | 61,067 | 32,145,070 |
| 2025-01-02 | 5.54 | 5.75 | 5.48 | 5.54 | -0.89% | 56,580 | 31,645,487 |
| 2024-12-31 | 5.88 | 5.91 | 5.54 | 5.59 | -3.29% | 48,302 | 27,470,828 |
| 2024-12-30 | 6.2 | 6.2 | 5.7 | 5.78 | -6.47% | 90,899 | 53,015,801 |
| 2024-12-27 | 6.32 | 6.41 | 6.16 | 6.18 | -1.9% | 45,058 | 28,314,370 |
| 2024-12-26 | 6.17 | 6.55 | 6.16 | 6.3 | +2.11% | 51,692 | 32,912,120 |
| 2024-12-25 | 6.53 | 6.71 | 6.12 | 6.17 | -7.22% | 66,378 | 41,542,538 |
| 2024-12-24 | 6.65 | 7 | 6.44 | 6.65 | -6.47% | 118,485 | 78,887,804 |
| 2024-12-23 | 7.5 | 7.62 | 7.11 | 7.11 | -10% | 94,923 | 69,346,392 |
| 2024-12-20 | 7.48 | 8.07 | 7.45 | 7.9 | +4.36% | 85,819 | 67,433,534 |
| 2024-12-19 | 7.6 | 7.83 | 7.23 | 7.57 | -3.07% | 103,306 | 77,489,617 |
| 2024-12-18 | 8.13 | 8.16 | 7.7 | 7.81 | -7.02% | 153,794 | 121,227,483 |
| 2024-12-17 | 7.8 | 8.48 | 7.52 | 8.4 | +6.87% | 194,472 | 155,164,390 |
| 2024-12-16 | 7.41 | 8.26 | 7.34 | 7.86 | +4.66% | 213,607 | 167,545,795 |
| 2024-12-13 | 7.11 | 7.56 | 7 | 7.51 | +5.63% | 156,382 | 113,903,225 |
| 2024-12-12 | 7.08 | 7.15 | 6.95 | 7.11 | +0.42% | 70,040 | 49,359,186 |
| 2024-12-11 | 6.89 | 7.16 | 6.84 | 7.08 | +2.31% | 118,579 | 83,173,968 |
| 2024-12-10 | 7.29 | 7.3 | 6.87 | 6.92 | -3.22% | 199,638 | 141,325,809 |
| 2024-12-09 | 6.56 | 7.15 | 6.38 | 7.15 | +10% | 149,327 | 102,395,716 |
| 2024-12-06 | 6.61 | 6.71 | 6.48 | 6.5 | -1.52% | 48,565 | 31,798,667 |
| 2024-12-05 | 6.53 | 6.6 | 6.47 | 6.6 | +0.76% | 27,973 | 18,341,724 |
| 2024-12-04 | 6.79 | 6.79 | 6.48 | 6.55 | -3.68% | 47,247 | 31,332,777 |
| 2024-12-03 | 7 | 7.05 | 6.73 | 6.8 | -2.16% | 61,921 | 42,369,705 |
| 2024-12-02 | 6.58 | 6.96 | 6.57 | 6.95 | +5.78% | 97,804 | 66,242,385 |
| 2024-11-29 | 6.38 | 6.63 | 6.38 | 6.57 | +2.5% | 78,105 | 50,860,755 |
| 2024-11-28 | 6.48 | 6.5 | 6.18 | 6.41 | +0.63% | 64,845 | 41,160,357 |
| 2024-11-27 | 6.58 | 6.63 | 6.23 | 6.37 | -4.35% | 86,266 | 54,909,594 |
| 2024-11-26 | 6.42 | 6.75 | 6.34 | 6.66 | +3.74% | 107,046 | 70,733,940 |
| 2024-11-25 | 6.24 | 6.44 | 6.15 | 6.42 | +3.72% | 38,365 | 24,319,145 |
| 2024-11-22 | 6.57 | 6.57 | 6.19 | 6.19 | -2.98% | 50,094 | 32,060,779 |
| 2024-11-21 | 6.39 | 6.61 | 6.32 | 6.38 | -0.16% | 47,818 | 30,827,798 |
| 2024-11-20 | 6.09 | 6.4 | 6.09 | 6.39 | +3.9% | 45,648 | 28,618,113 |
| 2024-11-19 | 6.09 | 6.17 | 5.93 | 6.15 | +1.15% | 46,630 | 28,203,792 |
| 2024-11-18 | 6.41 | 6.41 | 5.99 | 6.08 | -3.49% | 57,358 | 35,019,341 |
| 2024-11-15 | 6.34 | 6.55 | 6.28 | 6.3 | -1.41% | 40,044 | 25,644,618 |
| 2024-11-14 | 6.65 | 6.65 | 6.38 | 6.39 | -3.18% | 33,520 | 21,705,560 |
| 2024-11-13 | 6.59 | 6.65 | 6.42 | 6.6 | +0.46% | 44,053 | 28,826,364 |
| 2024-11-12 | 6.72 | 6.75 | 6.5 | 6.57 | -0.45% | 67,029 | 44,362,164 |
| 2024-11-11 | 6.43 | 6.68 | 6.4 | 6.6 | +1.07% | 62,336 | 40,834,662 |
| 2024-11-08 | 6.57 | 6.63 | 6.5 | 6.53 | -0.15% | 56,751 | 37,174,864 |
| 2024-11-07 | 6.43 | 6.6 | 6.31 | 6.54 | +1.4% | 57,548 | 37,292,852 |
| 2024-11-06 | 6.3 | 6.59 | 6.2 | 6.45 | +2.71% | 83,622 | 53,383,854 |
| 2024-11-05 | 6.23 | 6.34 | 6.12 | 6.28 | +2.11% | 64,629 | 40,342,527 |
| 2024-11-04 | 6.06 | 6.16 | 5.99 | 6.15 | +0.82% | 57,043 | 34,694,393 |
| 2024-11-01 | 6.53 | 6.53 | 6.04 | 6.1 | -7.15% | 147,917 | 91,885,294 |
| 2024-10-31 | 6.79 | 6.86 | 6.43 | 6.57 | -3.1% | 143,757 | 94,447,677 |
| 2024-10-30 | 7.03 | 7.13 | 6.62 | 6.78 | -5.44% | 143,432 | 98,045,103 |
| 2024-10-29 | 6.86 | 7.34 | 6.45 | 7.17 | +5.44% | 223,864 | 153,814,024 |
| 2024-10-28 | 6.37 | 6.86 | 6.26 | 6.8 | +8.11% | 156,479 | 104,343,453 |
| 2024-10-25 | 6.07 | 6.4 | 5.97 | 6.29 | +6.61% | 123,922 | 76,808,799 |
| 2024-10-24 | 6 | 6.22 | 5.84 | 5.9 | -1.67% | 101,849 | 60,945,683 |
| 2024-10-23 | 5.8 | 6.35 | 5.8 | 6 | +3.45% | 137,093 | 83,383,945 |
| 2024-10-22 | 5.59 | 5.97 | 5.58 | 5.8 | +3.2% | 116,815 | 67,481,277 |
| 2024-10-21 | 5.37 | 5.74 | 5.34 | 5.62 | +4.66% | 133,867 | 74,264,423 |
| 2024-10-18 | 5.3 | 5.43 | 5.23 | 5.37 | +0.19% | 91,144 | 48,778,066 |
| 2024-10-17 | 5.35 | 5.69 | 5.3 | 5.36 | -2.19% | 147,789 | 80,327,710 |
| 2024-10-16 | 5.13 | 5.48 | 5.09 | 5.48 | +3.2% | 205,899 | 107,989,062 |
| 2024-10-15 | 4.82 | 5.31 | 4.76 | 5.31 | +9.94% | 134,837 | 70,317,463 |
| 2024-10-14 | 4.79 | 4.88 | 4.75 | 4.83 | +1.05% | 40,573 | 19,560,364 |
| 2024-10-11 | 4.88 | 5.07 | 4.71 | 4.78 | -1.85% | 64,311 | 31,259,047 |
| 2024-10-10 | 4.75 | 4.9 | 4.6 | 4.87 | +2.53% | 75,169 | 35,873,527 |
| 2024-10-09 | 5.13 | 5.2 | 4.75 | 4.75 | -10.04% | 93,950 | 46,099,896 |
| 2024-10-08 | 5.5 | 5.5 | 5.15 | 5.28 | +5.18% | 161,471 | 85,991,198 |
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：