股票概览
5.36
0%
0
5.35
开盘价
5.4
最高价
5.27
最低价
37,910
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.59
MA10 (10日均线)
5.57
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 | 5.35 | 5.4 | 5.27 | 5.36 | 0% | 37,910 | 20,217,746 |
| 2025-03-24 | 5.58 | 5.63 | 5.26 | 5.36 | -3.6% | 73,701 | 39,859,949 |
| 2025-03-21 | 5.62 | 5.67 | 5.53 | 5.56 | -1.59% | 40,691 | 22,760,515 |
| 2025-03-20 | 5.7 | 5.7 | 5.61 | 5.65 | -0.53% | 43,046 | 24,341,143 |
| 2025-03-19 | 5.75 | 5.77 | 5.64 | 5.68 | -1.05% | 43,132 | 24,467,148 |
| 2025-03-18 | 5.7 | 5.75 | 5.65 | 5.74 | +0.88% | 48,728 | 27,769,785 |
| 2025-03-17 | 5.68 | 5.75 | 5.63 | 5.69 | +0.18% | 46,840 | 26,580,048 |
| 2025-03-14 | 5.53 | 5.7 | 5.48 | 5.68 | +2.71% | 70,332 | 39,469,073 |
| 2025-03-13 | 5.6 | 5.65 | 5.48 | 5.53 | -1.78% | 43,636 | 24,116,201 |
| 2025-03-12 | 5.59 | 5.65 | 5.56 | 5.63 | +0.9% | 41,840 | 23,514,422 |
| 2025-03-11 | 5.51 | 5.58 | 5.46 | 5.58 | +0.72% | 35,782 | 19,835,025 |
| 2025-03-10 | 5.49 | 5.63 | 5.48 | 5.54 | +1.09% | 44,401 | 24,628,727 |
| 2025-03-07 | 5.55 | 5.58 | 5.47 | 5.48 | -1.08% | 35,145 | 19,394,697 |
| 2025-03-06 | 5.47 | 5.56 | 5.45 | 5.54 | +1.28% | 46,001 | 25,403,401 |
| 2025-03-05 | 5.55 | 5.55 | 5.4 | 5.47 | -1.08% | 44,184 | 24,077,962 |
| 2025-03-04 | 5.56 | 5.56 | 5.47 | 5.53 | 0% | 30,284 | 16,654,311 |
| 2025-03-03 | 5.51 | 5.59 | 5.48 | 5.53 | +0.91% | 43,602 | 24,099,376 |
| 2025-02-28 | 5.64 | 5.65 | 5.47 | 5.48 | -2.66% | 60,607 | 33,733,201 |
| 2025-02-27 | 5.68 | 5.76 | 5.56 | 5.63 | -0.35% | 78,199 | 44,222,126 |
| 2025-02-26 | 5.67 | 5.73 | 5.62 | 5.65 | -0.18% | 58,086 | 32,958,460 |
| 2025-02-25 | 5.71 | 5.73 | 5.62 | 5.66 | -2.08% | 69,906 | 39,629,069 |
| 2025-02-24 | 5.63 | 5.94 | 5.63 | 5.78 | +3.03% | 118,153 | 68,453,412 |
| 2025-02-21 | 5.61 | 5.65 | 5.55 | 5.61 | -0.36% | 44,357 | 24,790,093 |
| 2025-02-20 | 5.56 | 5.66 | 5.53 | 5.63 | +1.62% | 56,437 | 31,620,012 |
| 2025-02-19 | 5.48 | 5.55 | 5.4 | 5.54 | +2.03% | 53,304 | 29,306,789 |
| 2025-02-18 | 5.6 | 5.61 | 5.42 | 5.43 | -2.86% | 85,865 | 47,282,421 |
| 2025-02-17 | 5.52 | 5.68 | 5.51 | 5.59 | +0.54% | 92,238 | 51,485,818 |
| 2025-02-14 | 5.67 | 5.67 | 5.53 | 5.56 | -1.94% | 77,779 | 43,383,717 |
| 2025-02-13 | 5.75 | 5.8 | 5.66 | 5.67 | -1.22% | 77,252 | 44,073,043 |
| 2025-02-12 | 5.71 | 5.75 | 5.67 | 5.74 | +0.35% | 78,591 | 44,958,901 |
| 2025-02-11 | 5.85 | 5.85 | 5.66 | 5.72 | -2.72% | 119,690 | 68,510,756 |
| 2025-02-10 | 6 | 6.07 | 5.7 | 5.88 | -3.13% | 272,656 | 158,602,469 |
| 2025-02-07 | 5.87 | 6.47 | 5.87 | 6.07 | +3.23% | 299,180 | 187,529,648 |
| 2025-02-06 | 5.85 | 5.89 | 5.81 | 5.88 | +0.17% | 55,836 | 32,652,727 |
| 2025-02-05 | 5.84 | 5.89 | 5.75 | 5.87 | +0.34% | 56,852 | 33,096,208 |
| 2025-01-27 | 5.85 | 5.93 | 5.75 | 5.85 | 0% | 70,859 | 41,285,919 |
| 2025-01-24 | 5.92 | 5.92 | 5.83 | 5.85 | -1.18% | 49,492 | 29,032,730 |
| 2025-01-23 | 6.09 | 6.13 | 5.91 | 5.92 | -2.31% | 66,310 | 39,827,544 |
| 2025-01-22 | 6.02 | 6.1 | 5.9 | 6.06 | +0.66% | 64,319 | 38,607,737 |
| 2025-01-21 | 5.96 | 6.08 | 5.92 | 6.02 | +1.18% | 81,501 | 48,900,928 |
| 2025-01-20 | 6.19 | 6.25 | 5.85 | 5.95 | -3.09% | 127,866 | 76,912,303 |
| 2025-01-17 | 6.04 | 6.19 | 5.85 | 6.14 | +1.49% | 91,986 | 55,568,018 |
| 2025-01-16 | 6.02 | 6.16 | 5.95 | 6.05 | +0.5% | 82,230 | 49,708,785 |
| 2025-01-15 | 5.87 | 6.15 | 5.84 | 6.02 | +2.03% | 112,973 | 67,829,868 |
| 2025-01-14 | 5.7 | 6 | 5.7 | 5.9 | +3.51% | 138,793 | 80,782,074 |
| 2025-01-13 | 5.39 | 6.05 | 5.31 | 5.7 | +3.26% | 147,539 | 84,255,183 |
| 2025-01-10 | 5.55 | 5.75 | 5.39 | 5.52 | +0.36% | 125,469 | 69,663,860 |
| 2025-01-09 | 5.44 | 5.53 | 5.4 | 5.5 | +0.55% | 43,273 | 23,777,235 |
| 2025-01-08 | 5.46 | 5.51 | 5.26 | 5.47 | +0.18% | 56,241 | 30,335,094 |
| 2025-01-07 | 5.34 | 5.48 | 5.3 | 5.46 | +2.82% | 47,664 | 25,653,985 |
| 2025-01-06 | 5.36 | 5.45 | 5.06 | 5.31 | -0.93% | 73,367 | 38,692,597 |
| 2025-01-03 | 5.75 | 5.78 | 5.35 | 5.36 | -5.8% | 76,185 | 41,887,793 |
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：