股票概览
5.36
+0.94%
+0.05
5.29
开盘价
5.37
最高价
5.2
最低价
38,046
成交量
数据更新至: 2025-03-25
技术指标
5.44
MA5 (5日均线)
5.47
MA10 (10日均线)
5.43
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 | 5.29 | 5.37 | 5.2 | 5.36 | +0.94% | 38,046 | 20,038,976 |
| 2025-03-24 | 5.45 | 5.49 | 5.25 | 5.31 | -3.1% | 64,612 | 34,508,325 |
| 2025-03-21 | 5.48 | 5.56 | 5.43 | 5.48 | -0.54% | 59,203 | 32,557,220 |
| 2025-03-20 | 5.5 | 5.59 | 5.48 | 5.51 | -0.18% | 61,514 | 34,027,008 |
| 2025-03-19 | 5.55 | 5.58 | 5.5 | 5.52 | -0.54% | 23,910 | 13,210,611 |
| 2025-03-18 | 5.58 | 5.6 | 5.5 | 5.55 | -0.18% | 27,792 | 15,410,460 |
| 2025-03-17 | 5.52 | 5.58 | 5.47 | 5.56 | +1.09% | 48,738 | 26,961,420 |
| 2025-03-14 | 5.39 | 5.53 | 5.35 | 5.5 | +1.85% | 61,404 | 33,449,428 |
| 2025-03-13 | 5.45 | 5.48 | 5.26 | 5.4 | -1.1% | 47,550 | 25,423,077 |
| 2025-03-12 | 5.47 | 5.5 | 5.42 | 5.46 | +0.37% | 31,795 | 17,325,061 |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.44 | +0.37% | 34,746 | 18,705,228 |
| 2025-03-10 | 5.35 | 5.45 | 5.35 | 5.42 | +0.93% | 42,836 | 23,180,951 |
| 2025-03-07 | 5.43 | 5.45 | 5.37 | 5.37 | -1.1% | 32,463 | 17,577,940 |
| 2025-03-06 | 5.44 | 5.47 | 5.37 | 5.43 | 0% | 43,504 | 23,589,731 |
| 2025-03-05 | 5.48 | 5.51 | 5.37 | 5.43 | -0.73% | 42,118 | 22,796,098 |
| 2025-03-04 | 5.34 | 5.48 | 5.3 | 5.47 | +2.24% | 40,736 | 22,124,559 |
| 2025-03-03 | 5.29 | 5.42 | 5.25 | 5.35 | +1.52% | 50,150 | 26,981,559 |
| 2025-02-28 | 5.37 | 5.39 | 5.27 | 5.27 | -2.04% | 45,590 | 24,216,118 |
| 2025-02-27 | 5.45 | 5.48 | 5.3 | 5.38 | -0.74% | 47,382 | 25,527,977 |
| 2025-02-26 | 5.37 | 5.47 | 5.34 | 5.42 | +1.5% | 58,851 | 31,804,980 |
| 2025-02-25 | 5.42 | 5.43 | 5.33 | 5.34 | -1.29% | 35,939 | 19,307,174 |
| 2025-02-24 | 5.42 | 5.49 | 5.35 | 5.41 | -0.18% | 64,984 | 35,222,334 |
| 2025-02-21 | 5.5 | 5.54 | 5.38 | 5.42 | -1.63% | 42,554 | 23,052,633 |
| 2025-02-20 | 5.48 | 5.52 | 5.4 | 5.51 | +1.1% | 27,800 | 15,239,477 |
| 2025-02-19 | 5.41 | 5.5 | 5.34 | 5.45 | +2.06% | 31,364 | 17,082,941 |
| 2025-02-18 | 5.54 | 5.54 | 5.32 | 5.34 | -3.26% | 39,071 | 21,177,254 |
| 2025-02-17 | 5.37 | 5.59 | 5.31 | 5.52 | +3.18% | 68,038 | 37,332,853 |
| 2025-02-14 | 5.43 | 5.43 | 5.31 | 5.35 | -0.56% | 31,488 | 16,906,371 |
| 2025-02-13 | 5.51 | 5.53 | 5.36 | 5.38 | -1.82% | 40,356 | 21,852,704 |
| 2025-02-12 | 5.48 | 5.54 | 5.43 | 5.48 | 0% | 31,280 | 17,132,342 |
| 2025-02-11 | 5.6 | 5.6 | 5.45 | 5.48 | -1.44% | 32,997 | 18,098,863 |
| 2025-02-10 | 5.48 | 5.63 | 5.42 | 5.56 | +2.02% | 36,988 | 20,504,730 |
| 2025-02-07 | 5.4 | 5.52 | 5.37 | 5.45 | +0.55% | 45,243 | 24,738,494 |
| 2025-02-06 | 5.38 | 5.42 | 5.24 | 5.42 | +0.74% | 45,410 | 24,313,948 |
| 2025-02-05 | 5.37 | 5.44 | 5.32 | 5.38 | +1.32% | 35,690 | 19,215,925 |
| 2025-01-27 | 5.3 | 5.5 | 5.29 | 5.31 | +1.14% | 57,329 | 30,851,862 |
| 2025-01-24 | 5.25 | 5.27 | 5.17 | 5.25 | +0.19% | 35,467 | 18,536,653 |
| 2025-01-23 | 5.25 | 5.37 | 5.22 | 5.24 | +0.77% | 36,150 | 19,180,261 |
| 2025-01-22 | 5.25 | 5.3 | 5.15 | 5.2 | -1.52% | 35,694 | 18,587,321 |
| 2025-01-21 | 5.4 | 5.59 | 5.21 | 5.28 | -1.31% | 74,852 | 40,233,681 |
| 2025-01-20 | 5.29 | 5.4 | 5.18 | 5.35 | +2.1% | 36,144 | 19,254,849 |
| 2025-01-17 | 5.24 | 5.27 | 5.15 | 5.24 | 0% | 28,051 | 14,625,648 |
| 2025-01-16 | 5.25 | 5.35 | 5.18 | 5.24 | +0.38% | 36,113 | 19,067,370 |
| 2025-01-15 | 5.23 | 5.26 | 5.17 | 5.22 | -0.19% | 27,781 | 14,499,354 |
| 2025-01-14 | 5.07 | 5.23 | 5.05 | 5.23 | +4.39% | 38,073 | 19,671,033 |
| 2025-01-13 | 4.94 | 5.02 | 4.76 | 5.01 | +1.21% | 33,158 | 16,267,993 |
| 2025-01-10 | 5.13 | 5.21 | 4.94 | 4.95 | -3.51% | 34,619 | 17,497,107 |
| 2025-01-09 | 5.09 | 5.21 | 5 | 5.13 | +1.99% | 37,957 | 19,411,856 |
| 2025-01-08 | 5.09 | 5.13 | 4.89 | 5.03 | -1.18% | 34,378 | 17,264,038 |
| 2025-01-07 | 4.96 | 5.09 | 4.96 | 5.09 | +2.62% | 31,205 | 15,683,103 |
| 2025-01-06 | 4.98 | 5.02 | 4.72 | 4.96 | -0.4% | 47,775 | 23,478,295 |
| 2025-01-03 | 5.35 | 5.35 | 4.97 | 4.98 | -6.21% | 59,722 | 30,490,541 |
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：