股票概览
5.23
-1.69%
-0.09
5.2
开盘价
5.29
最高价
5.14
最低价
215,942
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.20
MA10 (10日均线)
5.03
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 | 5.2 | 5.29 | 5.14 | 5.23 | -1.69% | 215,942 | 112,310,804 |
| 2025-03-24 | 5.36 | 5.42 | 5.2 | 5.32 | 0% | 227,131 | 120,506,228 |
| 2025-03-21 | 5.35 | 5.38 | 5.27 | 5.32 | -0.37% | 222,748 | 118,910,612 |
| 2025-03-20 | 5.33 | 5.38 | 5.24 | 5.34 | +0.19% | 299,404 | 159,432,114 |
| 2025-03-19 | 5.13 | 5.52 | 5.1 | 5.33 | +4.1% | 415,098 | 220,475,863 |
| 2025-03-18 | 5.15 | 5.17 | 5.09 | 5.12 | -0.78% | 135,970 | 69,572,074 |
| 2025-03-17 | 5.09 | 5.18 | 5.08 | 5.16 | +1.78% | 202,016 | 103,975,215 |
| 2025-03-14 | 5.06 | 5.09 | 5.02 | 5.07 | -0.2% | 152,159 | 76,919,519 |
| 2025-03-13 | 5 | 5.14 | 4.99 | 5.08 | +0.99% | 291,375 | 147,788,749 |
| 2025-03-12 | 4.87 | 5.12 | 4.86 | 5.03 | +3.29% | 250,060 | 125,443,929 |
| 2025-03-11 | 4.82 | 4.88 | 4.8 | 4.87 | +0.21% | 69,240 | 33,470,039 |
| 2025-03-10 | 4.82 | 4.89 | 4.81 | 4.86 | +0.83% | 71,387 | 34,644,738 |
| 2025-03-07 | 4.85 | 4.85 | 4.79 | 4.82 | -0.41% | 52,394 | 25,274,954 |
| 2025-03-06 | 4.81 | 4.86 | 4.79 | 4.84 | +0.83% | 72,522 | 35,044,041 |
| 2025-03-05 | 4.87 | 4.87 | 4.76 | 4.8 | -1.44% | 68,752 | 32,974,556 |
| 2025-03-04 | 4.82 | 4.88 | 4.79 | 4.87 | +0.62% | 61,546 | 29,765,844 |
| 2025-03-03 | 4.84 | 4.91 | 4.82 | 4.84 | 0% | 67,241 | 32,687,320 |
| 2025-02-28 | 4.92 | 4.95 | 4.83 | 4.84 | -2.02% | 71,987 | 35,204,126 |
| 2025-02-27 | 4.96 | 5 | 4.87 | 4.94 | -0.8% | 74,533 | 36,713,241 |
| 2025-02-26 | 4.89 | 4.99 | 4.89 | 4.98 | +1.43% | 76,575 | 37,991,830 |
| 2025-02-25 | 4.98 | 4.99 | 4.89 | 4.91 | -1.8% | 81,748 | 40,400,822 |
| 2025-02-24 | 4.9 | 5.05 | 4.9 | 5 | +1.63% | 87,792 | 43,909,965 |
| 2025-02-21 | 4.94 | 4.97 | 4.9 | 4.92 | -0.81% | 56,893 | 28,046,890 |
| 2025-02-20 | 4.93 | 4.98 | 4.87 | 4.96 | +0.61% | 71,014 | 34,922,542 |
| 2025-02-19 | 4.94 | 4.99 | 4.88 | 4.93 | -0.2% | 78,864 | 38,825,310 |
| 2025-02-18 | 5.02 | 5.06 | 4.92 | 4.94 | -1.79% | 59,683 | 29,782,010 |
| 2025-02-17 | 4.99 | 5.04 | 4.94 | 5.03 | +0.8% | 63,760 | 31,853,455 |
| 2025-02-14 | 4.97 | 5.01 | 4.95 | 4.99 | 0% | 46,422 | 23,109,113 |
| 2025-02-13 | 5.07 | 5.08 | 4.98 | 4.99 | -1.77% | 67,539 | 33,913,005 |
| 2025-02-12 | 5.07 | 5.11 | 5.04 | 5.08 | 0% | 55,822 | 28,302,350 |
| 2025-02-11 | 5.08 | 5.12 | 5.04 | 5.08 | -0.39% | 58,955 | 29,920,591 |
| 2025-02-10 | 5.03 | 5.15 | 5.03 | 5.1 | +2.2% | 94,492 | 48,007,449 |
| 2025-02-07 | 4.91 | 5.03 | 4.9 | 4.99 | +1.84% | 89,164 | 44,431,535 |
| 2025-02-06 | 4.83 | 4.9 | 4.78 | 4.9 | +1.45% | 60,505 | 29,365,272 |
| 2025-02-05 | 4.87 | 4.88 | 4.8 | 4.83 | 0% | 48,629 | 23,484,494 |
| 2025-01-27 | 4.79 | 4.93 | 4.79 | 4.83 | +1.05% | 66,769 | 32,533,715 |
| 2025-01-24 | 4.8 | 4.81 | 4.73 | 4.78 | -0.83% | 65,733 | 31,350,872 |
| 2025-01-23 | 4.85 | 4.91 | 4.8 | 4.82 | +0.21% | 77,991 | 37,991,847 |
| 2025-01-22 | 4.81 | 4.85 | 4.79 | 4.81 | -0.41% | 43,109 | 20,790,683 |
| 2025-01-21 | 4.9 | 4.92 | 4.81 | 4.83 | -1.02% | 46,027 | 22,286,790 |
| 2025-01-20 | 4.88 | 4.92 | 4.85 | 4.88 | +0.41% | 52,552 | 25,682,125 |
| 2025-01-17 | 4.81 | 4.88 | 4.81 | 4.86 | +0.21% | 42,367 | 20,575,566 |
| 2025-01-16 | 4.82 | 4.89 | 4.79 | 4.85 | +0.41% | 55,641 | 26,980,080 |
| 2025-01-15 | 4.86 | 4.87 | 4.81 | 4.83 | -0.82% | 53,871 | 26,024,716 |
| 2025-01-14 | 4.71 | 4.87 | 4.71 | 4.87 | +3.18% | 64,705 | 31,128,516 |
| 2025-01-13 | 4.68 | 4.73 | 4.61 | 4.72 | +0.43% | 45,040 | 21,086,039 |
| 2025-01-10 | 4.79 | 4.84 | 4.7 | 4.7 | -2.08% | 38,439 | 18,296,114 |
| 2025-01-09 | 4.81 | 4.86 | 4.78 | 4.8 | -0.62% | 41,599 | 20,052,117 |
| 2025-01-08 | 4.84 | 4.86 | 4.71 | 4.83 | -0.21% | 61,228 | 29,297,018 |
| 2025-01-07 | 4.78 | 4.87 | 4.75 | 4.84 | +1.26% | 60,173 | 28,960,643 |
| 2025-01-06 | 4.76 | 4.81 | 4.66 | 4.78 | 0% | 83,046 | 39,450,055 |
| 2025-01-03 | 4.88 | 4.91 | 4.76 | 4.78 | -1.44% | 84,813 | 40,907,743 |
| 2025-01-02 | 4.95 | 5 | 4.81 | 4.85 | -1.82% | 81,251 | 39,996,854 |
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：