股票概览
5.38
+1.32%
+0.07
5.3
开盘价
5.39
最高价
5.27
最低价
66,784
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.34
MA10 (10日均线)
5.26
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 | 5.39 | 5.27 | 5.38 | +1.32% | 66,784 | 35,546,199 |
| 2025-03-24 | 5.43 | 5.49 | 5.21 | 5.31 | -2.39% | 130,508 | 69,483,320 |
| 2025-03-21 | 5.4 | 5.51 | 5.39 | 5.44 | +0.37% | 119,094 | 64,869,737 |
| 2025-03-20 | 5.42 | 5.45 | 5.35 | 5.42 | +0.56% | 66,791 | 36,096,994 |
| 2025-03-19 | 5.41 | 5.41 | 5.34 | 5.39 | -0.37% | 64,355 | 34,549,734 |
| 2025-03-18 | 5.35 | 5.41 | 5.3 | 5.41 | +1.12% | 83,794 | 44,935,599 |
| 2025-03-17 | 5.35 | 5.38 | 5.31 | 5.35 | +0.19% | 91,060 | 48,728,610 |
| 2025-03-14 | 5.19 | 5.34 | 5.15 | 5.34 | +2.89% | 126,038 | 66,388,789 |
| 2025-03-13 | 5.22 | 5.23 | 5.1 | 5.19 | -0.38% | 77,872 | 40,107,235 |
| 2025-03-12 | 5.19 | 5.22 | 5.15 | 5.21 | +0.39% | 64,590 | 33,515,301 |
| 2025-03-11 | 5.15 | 5.19 | 5.08 | 5.19 | +0.39% | 62,551 | 32,101,961 |
| 2025-03-10 | 5.15 | 5.23 | 5.12 | 5.17 | +0.19% | 66,901 | 34,606,687 |
| 2025-03-07 | 5.17 | 5.21 | 5.15 | 5.16 | -0.77% | 70,850 | 36,680,691 |
| 2025-03-06 | 5.15 | 5.21 | 5.11 | 5.2 | +1.17% | 74,218 | 38,449,788 |
| 2025-03-05 | 5.21 | 5.22 | 5.05 | 5.14 | -1.15% | 81,080 | 41,334,060 |
| 2025-03-04 | 5.14 | 5.21 | 5.13 | 5.2 | +0.97% | 47,514 | 24,616,829 |
| 2025-03-03 | 5.14 | 5.25 | 5.13 | 5.15 | 0% | 75,233 | 39,081,028 |
| 2025-02-28 | 5.21 | 5.26 | 5.14 | 5.15 | -1.9% | 64,933 | 33,747,230 |
| 2025-02-27 | 5.22 | 5.3 | 5.15 | 5.25 | +0.57% | 78,414 | 40,970,276 |
| 2025-02-26 | 5.18 | 5.23 | 5.17 | 5.22 | +0.97% | 61,414 | 31,961,391 |
| 2025-02-25 | 5.17 | 5.25 | 5.14 | 5.17 | -0.58% | 57,424 | 29,727,257 |
| 2025-02-24 | 5.16 | 5.27 | 5.14 | 5.2 | +0.78% | 74,264 | 38,667,034 |
| 2025-02-21 | 5.23 | 5.23 | 5.11 | 5.16 | -0.96% | 70,765 | 36,475,126 |
| 2025-02-20 | 5.16 | 5.24 | 5.15 | 5.21 | +0.58% | 50,321 | 26,198,386 |
| 2025-02-19 | 5.17 | 5.24 | 5.14 | 5.18 | +0.39% | 68,197 | 35,357,811 |
| 2025-02-18 | 5.32 | 5.35 | 5.15 | 5.16 | -3.19% | 69,598 | 36,412,842 |
| 2025-02-17 | 5.26 | 5.37 | 5.23 | 5.33 | +1.72% | 66,111 | 35,091,253 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.24 | -1.13% | 55,996 | 29,481,076 |
| 2025-02-13 | 5.39 | 5.41 | 5.3 | 5.3 | -1.3% | 56,422 | 30,132,199 |
| 2025-02-12 | 5.36 | 5.4 | 5.3 | 5.37 | -0.19% | 60,379 | 32,290,850 |
| 2025-02-11 | 5.4 | 5.42 | 5.32 | 5.38 | -0.37% | 59,929 | 32,141,176 |
| 2025-02-10 | 5.29 | 5.41 | 5.22 | 5.4 | +2.08% | 78,721 | 42,198,425 |
| 2025-02-07 | 5.24 | 5.32 | 5.22 | 5.29 | +1.15% | 76,490 | 40,388,566 |
| 2025-02-06 | 5.18 | 5.23 | 5.11 | 5.23 | +1.16% | 64,762 | 33,528,082 |
| 2025-02-05 | 5.26 | 5.3 | 5.16 | 5.17 | -1.52% | 56,492 | 29,414,792 |
| 2025-01-27 | 5.24 | 5.35 | 5.22 | 5.25 | +0.96% | 80,401 | 42,481,136 |
| 2025-01-24 | 5.19 | 5.2 | 5.13 | 5.2 | +0.39% | 62,387 | 32,224,305 |
| 2025-01-23 | 5.19 | 5.27 | 5.17 | 5.18 | +0.78% | 60,055 | 31,349,052 |
| 2025-01-22 | 5.17 | 5.18 | 5.1 | 5.14 | -0.77% | 59,535 | 30,562,457 |
| 2025-01-21 | 5.28 | 5.29 | 5.13 | 5.18 | -1.33% | 57,209 | 29,713,030 |
| 2025-01-20 | 5.17 | 5.28 | 5.14 | 5.25 | +1.74% | 68,547 | 35,792,028 |
| 2025-01-17 | 5.15 | 5.18 | 5.08 | 5.16 | -0.19% | 57,418 | 29,512,506 |
| 2025-01-16 | 5.12 | 5.2 | 5.1 | 5.17 | +0.98% | 75,056 | 38,715,817 |
| 2025-01-15 | 5.1 | 5.16 | 5.04 | 5.12 | +0.79% | 75,060 | 38,332,221 |
| 2025-01-14 | 4.9 | 5.08 | 4.9 | 5.08 | +4.31% | 93,502 | 46,952,125 |
| 2025-01-13 | 4.8 | 4.91 | 4.67 | 4.87 | +0.62% | 64,333 | 30,907,094 |
| 2025-01-10 | 4.97 | 5 | 4.82 | 4.84 | -3.01% | 59,906 | 29,467,839 |
| 2025-01-09 | 4.96 | 5.01 | 4.91 | 4.99 | +0.2% | 49,532 | 24,666,737 |
| 2025-01-08 | 4.98 | 5.04 | 4.85 | 4.98 | 0% | 67,065 | 33,189,339 |
| 2025-01-07 | 4.87 | 4.98 | 4.85 | 4.98 | +2.05% | 75,236 | 36,900,631 |
| 2025-01-06 | 4.88 | 4.92 | 4.69 | 4.88 | -0.81% | 88,347 | 42,745,816 |
| 2025-01-03 | 5.15 | 5.2 | 4.89 | 4.92 | -4.09% | 133,856 | 67,142,668 |
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：