股票概览
5.53
+1.28%
+0.07
5.46
开盘价
5.55
最高价
5.39
最低价
57,294
成交量
数据更新至: 2025-03-25
技术指标
5.64
MA5 (5日均线)
5.66
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 | 5.46 | 5.55 | 5.39 | 5.53 | +1.28% | 57,294 | 31,306,375 |
| 2025-03-24 | 5.69 | 5.74 | 5.35 | 5.46 | -4.71% | 98,483 | 54,447,542 |
| 2025-03-21 | 5.71 | 5.79 | 5.68 | 5.73 | -0.17% | 68,632 | 39,324,942 |
| 2025-03-20 | 5.76 | 5.78 | 5.7 | 5.74 | -0.35% | 48,512 | 27,869,056 |
| 2025-03-19 | 5.77 | 5.8 | 5.72 | 5.76 | -0.35% | 39,747 | 22,880,262 |
| 2025-03-18 | 5.8 | 5.8 | 5.71 | 5.78 | 0% | 47,924 | 27,548,595 |
| 2025-03-17 | 5.68 | 5.8 | 5.63 | 5.78 | +2.48% | 100,647 | 57,734,915 |
| 2025-03-14 | 5.59 | 5.65 | 5.54 | 5.64 | +0.89% | 71,395 | 40,006,532 |
| 2025-03-13 | 5.63 | 5.63 | 5.48 | 5.59 | +0.18% | 59,330 | 32,890,302 |
| 2025-03-12 | 5.6 | 5.63 | 5.56 | 5.58 | +0.18% | 53,083 | 29,621,378 |
| 2025-03-11 | 5.48 | 5.57 | 5.45 | 5.57 | +1.27% | 68,957 | 38,071,740 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.5 | +0.92% | 44,441 | 24,492,609 |
| 2025-03-07 | 5.49 | 5.53 | 5.42 | 5.45 | -0.91% | 44,544 | 24,400,571 |
| 2025-03-06 | 5.44 | 5.54 | 5.41 | 5.5 | +0.92% | 58,869 | 32,296,277 |
| 2025-03-05 | 5.51 | 5.53 | 5.36 | 5.45 | -1.09% | 60,947 | 32,989,952 |
| 2025-03-04 | 5.44 | 5.52 | 5.42 | 5.51 | +0.55% | 39,148 | 21,480,965 |
| 2025-03-03 | 5.43 | 5.57 | 5.43 | 5.48 | +1.11% | 65,942 | 36,364,982 |
| 2025-02-28 | 5.5 | 5.6 | 5.42 | 5.42 | -1.99% | 77,720 | 42,852,900 |
| 2025-02-27 | 5.51 | 5.55 | 5.41 | 5.53 | +0.55% | 56,068 | 30,702,122 |
| 2025-02-26 | 5.45 | 5.53 | 5.43 | 5.5 | +1.48% | 44,367 | 24,394,064 |
| 2025-02-25 | 5.46 | 5.48 | 5.41 | 5.42 | -1.09% | 41,318 | 22,480,745 |
| 2025-02-24 | 5.44 | 5.54 | 5.41 | 5.48 | +1.11% | 58,229 | 31,960,719 |
| 2025-02-21 | 5.49 | 5.53 | 5.39 | 5.42 | -1.63% | 56,165 | 30,448,301 |
| 2025-02-20 | 5.46 | 5.52 | 5.43 | 5.51 | +1.1% | 43,322 | 23,756,515 |
| 2025-02-19 | 5.42 | 5.47 | 5.38 | 5.45 | +0.93% | 40,856 | 22,199,949 |
| 2025-02-18 | 5.56 | 5.61 | 5.38 | 5.4 | -2.88% | 53,550 | 29,368,005 |
| 2025-02-17 | 5.46 | 5.58 | 5.43 | 5.56 | +1.83% | 54,785 | 30,205,868 |
| 2025-02-14 | 5.51 | 5.55 | 5.44 | 5.46 | -1.09% | 34,072 | 18,697,824 |
| 2025-02-13 | 5.61 | 5.62 | 5.52 | 5.52 | -1.43% | 38,745 | 21,517,554 |
| 2025-02-12 | 5.6 | 5.6 | 5.54 | 5.6 | +0.54% | 36,973 | 20,599,907 |
| 2025-02-11 | 5.61 | 5.63 | 5.53 | 5.57 | -0.54% | 39,108 | 21,778,601 |
| 2025-02-10 | 5.53 | 5.61 | 5.52 | 5.6 | +1.63% | 53,404 | 29,768,937 |
| 2025-02-07 | 5.49 | 5.56 | 5.44 | 5.51 | +0.36% | 57,990 | 31,981,402 |
| 2025-02-06 | 5.46 | 5.49 | 5.35 | 5.49 | +0.37% | 46,936 | 25,509,228 |
| 2025-02-05 | 5.44 | 5.49 | 5.41 | 5.47 | +0.74% | 41,052 | 22,396,429 |
| 2025-01-27 | 5.4 | 5.54 | 5.4 | 5.43 | +0.74% | 51,698 | 28,337,752 |
| 2025-01-24 | 5.43 | 5.44 | 5.32 | 5.39 | -0.19% | 55,145 | 29,574,428 |
| 2025-01-23 | 5.44 | 5.49 | 5.4 | 5.4 | +0.37% | 46,335 | 25,245,364 |
| 2025-01-22 | 5.44 | 5.48 | 5.36 | 5.38 | -1.47% | 35,216 | 19,017,388 |
| 2025-01-21 | 5.5 | 5.61 | 5.39 | 5.46 | 0% | 72,196 | 39,585,544 |
| 2025-01-20 | 5.34 | 5.51 | 5.25 | 5.46 | +2.82% | 63,498 | 34,416,290 |
| 2025-01-17 | 5.32 | 5.35 | 5.23 | 5.31 | -0.38% | 34,103 | 18,038,910 |
| 2025-01-16 | 5.31 | 5.39 | 5.25 | 5.33 | +0.76% | 47,430 | 25,256,499 |
| 2025-01-15 | 5.31 | 5.35 | 5.26 | 5.29 | 0% | 40,101 | 21,254,155 |
| 2025-01-14 | 5.13 | 5.3 | 5.09 | 5.29 | +4.13% | 70,609 | 36,947,548 |
| 2025-01-13 | 4.97 | 5.1 | 4.92 | 5.08 | +1.4% | 44,939 | 22,513,177 |
| 2025-01-10 | 5.15 | 5.18 | 5.01 | 5.01 | -2.91% | 43,187 | 21,968,913 |
| 2025-01-09 | 5.14 | 5.19 | 5.12 | 5.16 | -0.39% | 41,322 | 21,341,986 |
| 2025-01-08 | 5.2 | 5.26 | 5.01 | 5.18 | -0.38% | 57,443 | 29,558,435 |
| 2025-01-07 | 5.08 | 5.2 | 5.06 | 5.2 | +2.36% | 49,711 | 25,613,844 |
| 2025-01-06 | 5.06 | 5.13 | 4.84 | 5.08 | +0.4% | 60,422 | 30,245,751 |
| 2025-01-03 | 5.39 | 5.39 | 5.03 | 5.06 | -4.71% | 81,405 | 42,112,674 |
| 2025-01-02 | 5.35 | 5.6 | 5.26 | 5.31 | -2.57% | 106,904 | 57,969,595 |
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：