股票概览
5.5
0%
0
5.48
开盘价
5.51
最高价
5.43
最低价
75,508
成交量
数据更新至: 2025-03-25
技术指标
5.53
MA5 (5日均线)
5.51
MA10 (10日均线)
5.33
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 | 5.48 | 5.51 | 5.43 | 5.5 | 0% | 75,508 | 41,273,531 |
| 2025-03-24 | 5.61 | 5.69 | 5.4 | 5.5 | -1.61% | 250,136 | 139,218,694 |
| 2025-03-21 | 5.5 | 5.68 | 5.49 | 5.59 | +1.08% | 203,501 | 113,596,126 |
| 2025-03-20 | 5.52 | 5.6 | 5.48 | 5.53 | +0.18% | 129,604 | 71,898,709 |
| 2025-03-19 | 5.45 | 5.53 | 5.42 | 5.52 | +1.1% | 104,673 | 57,286,810 |
| 2025-03-18 | 5.48 | 5.5 | 5.4 | 5.46 | -0.18% | 94,228 | 51,249,509 |
| 2025-03-17 | 5.48 | 5.53 | 5.46 | 5.47 | -0.18% | 101,401 | 55,652,149 |
| 2025-03-14 | 5.49 | 5.5 | 5.41 | 5.48 | -0.36% | 153,648 | 83,844,280 |
| 2025-03-13 | 5.58 | 5.62 | 5.41 | 5.5 | -1.43% | 171,876 | 94,471,735 |
| 2025-03-12 | 5.51 | 5.66 | 5.43 | 5.58 | +1.27% | 252,411 | 140,118,137 |
| 2025-03-11 | 5.35 | 5.57 | 5.28 | 5.51 | +2.99% | 297,942 | 162,107,533 |
| 2025-03-10 | 5.27 | 5.44 | 5.24 | 5.35 | +1.13% | 278,476 | 148,758,415 |
| 2025-03-07 | 5.07 | 5.52 | 5.03 | 5.29 | +4.34% | 504,580 | 269,715,580 |
| 2025-03-06 | 5.04 | 5.08 | 5.01 | 5.07 | +0.8% | 110,327 | 55,679,731 |
| 2025-03-05 | 5.06 | 5.07 | 4.98 | 5.03 | -0.4% | 81,060 | 40,586,468 |
| 2025-03-04 | 4.98 | 5.06 | 4.95 | 5.05 | +1% | 84,509 | 42,460,994 |
| 2025-03-03 | 5.02 | 5.07 | 4.99 | 5 | 0% | 106,229 | 53,447,340 |
| 2025-02-28 | 5.07 | 5.1 | 4.98 | 5 | -1.57% | 140,299 | 70,519,252 |
| 2025-02-27 | 5.08 | 5.12 | 5.01 | 5.08 | 0% | 121,037 | 61,316,559 |
| 2025-02-26 | 5.03 | 5.09 | 5.03 | 5.08 | +1.4% | 111,781 | 56,620,700 |
| 2025-02-25 | 5.09 | 5.1 | 5.01 | 5.01 | -1.96% | 117,386 | 59,312,904 |
| 2025-02-24 | 5.09 | 5.15 | 5.07 | 5.11 | +0.2% | 106,652 | 54,598,601 |
| 2025-02-21 | 5.11 | 5.15 | 5.05 | 5.1 | 0% | 99,964 | 50,899,391 |
| 2025-02-20 | 5.17 | 5.19 | 5.09 | 5.1 | -1.35% | 110,384 | 56,538,671 |
| 2025-02-19 | 5.18 | 5.21 | 5.14 | 5.17 | -0.39% | 120,807 | 62,400,527 |
| 2025-02-18 | 5.32 | 5.34 | 5.16 | 5.19 | -2.26% | 132,550 | 69,472,294 |
| 2025-02-17 | 5.25 | 5.48 | 5.23 | 5.31 | +2.31% | 221,080 | 118,362,044 |
| 2025-02-14 | 5.18 | 5.22 | 5.16 | 5.19 | -0.19% | 103,275 | 53,531,555 |
| 2025-02-13 | 5.26 | 5.28 | 5.2 | 5.2 | -0.76% | 88,027 | 46,048,081 |
| 2025-02-12 | 5.2 | 5.25 | 5.18 | 5.24 | +0.19% | 90,528 | 47,255,105 |
| 2025-02-11 | 5.31 | 5.31 | 5.17 | 5.23 | -0.76% | 107,921 | 56,290,141 |
| 2025-02-10 | 5.3 | 5.34 | 5.25 | 5.27 | -0.19% | 140,495 | 74,267,114 |
| 2025-02-07 | 5.21 | 5.34 | 5.18 | 5.28 | +1.93% | 190,362 | 100,236,697 |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | +1.57% | 131,103 | 67,261,475 |
| 2025-02-05 | 5.13 | 5.21 | 5.07 | 5.1 | +0.2% | 143,770 | 73,907,453 |
| 2025-01-27 | 5.05 | 5.19 | 5.05 | 5.09 | +0.99% | 114,759 | 58,813,962 |
| 2025-01-24 | 5.03 | 5.08 | 5 | 5.04 | -0.2% | 105,626 | 53,250,464 |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.05 | +0.6% | 134,560 | 68,789,690 |
| 2025-01-22 | 5.03 | 5.05 | 4.99 | 5.02 | -0.4% | 74,920 | 37,571,965 |
| 2025-01-21 | 5.11 | 5.13 | 5.01 | 5.04 | -0.98% | 82,762 | 41,822,663 |
| 2025-01-20 | 5.08 | 5.13 | 5.03 | 5.09 | +0.39% | 85,236 | 43,414,708 |
| 2025-01-17 | 5.03 | 5.08 | 4.98 | 5.07 | +0.6% | 102,665 | 51,704,972 |
| 2025-01-16 | 5.16 | 5.22 | 4.96 | 5.04 | -1.18% | 187,591 | 95,123,540 |
| 2025-01-15 | 5.07 | 5.12 | 5.02 | 5.1 | +0.59% | 112,962 | 57,302,131 |
| 2025-01-14 | 4.94 | 5.08 | 4.92 | 5.07 | +2.63% | 143,107 | 71,965,789 |
| 2025-01-13 | 4.92 | 4.98 | 4.85 | 4.94 | +0.2% | 79,661 | 39,175,770 |
| 2025-01-10 | 5 | 5.1 | 4.92 | 4.93 | -1.4% | 127,803 | 63,962,587 |
| 2025-01-09 | 5 | 5.03 | 4.94 | 5 | -0.79% | 108,929 | 54,473,269 |
| 2025-01-08 | 4.98 | 5.1 | 4.84 | 5.04 | +0.6% | 205,212 | 102,006,939 |
| 2025-01-07 | 4.94 | 5.02 | 4.93 | 5.01 | +1.42% | 103,838 | 51,705,992 |
| 2025-01-06 | 4.97 | 5.02 | 4.85 | 4.94 | -0.4% | 124,305 | 61,360,699 |
| 2025-01-03 | 5.1 | 5.15 | 4.95 | 4.96 | -2.55% | 172,991 | 87,211,001 |
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：