股票概览
5.3
+0.95%
+0.05
5.23
开盘价
5.33
最高价
5.2
最低价
770,264
成交量
数据更新至: 2025-03-25
技术指标
5.28
MA5 (5日均线)
5.24
MA10 (10日均线)
5.14
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 | 5.23 | 5.33 | 5.2 | 5.3 | +0.95% | 770,264 | 405,527,949 |
| 2025-03-24 | 5.34 | 5.43 | 5.12 | 5.25 | -2.78% | 1,708,462 | 894,128,902 |
| 2025-03-21 | 5.26 | 5.48 | 5.26 | 5.4 | +2.66% | 1,604,648 | 867,435,946 |
| 2025-03-20 | 5.18 | 5.31 | 5.16 | 5.26 | +1.15% | 874,135 | 459,747,268 |
| 2025-03-19 | 5.12 | 5.2 | 5.09 | 5.2 | +1.56% | 678,096 | 349,683,327 |
| 2025-03-18 | 5.27 | 5.3 | 5.11 | 5.12 | -2.1% | 1,123,144 | 583,694,909 |
| 2025-03-17 | 5.27 | 5.32 | 5.17 | 5.23 | -0.76% | 661,139 | 346,806,861 |
| 2025-03-14 | 5.27 | 5.33 | 5.16 | 5.27 | -0.19% | 919,995 | 483,212,546 |
| 2025-03-13 | 5.11 | 5.3 | 5.06 | 5.28 | +3.73% | 1,192,346 | 617,189,080 |
| 2025-03-12 | 5.2 | 5.25 | 5.08 | 5.09 | -3.05% | 1,235,467 | 635,260,246 |
| 2025-03-11 | 5.09 | 5.26 | 5.02 | 5.25 | +2.94% | 1,217,549 | 628,489,557 |
| 2025-03-10 | 5.25 | 5.27 | 5 | 5.1 | -2.86% | 1,599,841 | 815,819,752 |
| 2025-03-07 | 5 | 5.28 | 4.98 | 5.25 | +4.79% | 2,108,237 | 1,099,897,796 |
| 2025-03-06 | 5.04 | 5.1 | 4.92 | 5.01 | -0.6% | 1,288,676 | 642,367,289 |
| 2025-03-05 | 4.95 | 5.06 | 4.88 | 5.04 | +1.41% | 1,083,611 | 538,343,879 |
| 2025-03-04 | 4.97 | 5.14 | 4.91 | 4.97 | +0.2% | 1,413,336 | 710,540,265 |
| 2025-03-03 | 4.9 | 5.1 | 4.9 | 4.96 | +1.43% | 1,657,137 | 829,083,642 |
| 2025-02-28 | 4.97 | 5.06 | 4.88 | 4.89 | -1.41% | 1,552,677 | 769,441,978 |
| 2025-02-27 | 4.98 | 5 | 4.86 | 4.96 | +1.64% | 2,794,536 | 1,377,410,494 |
| 2025-02-26 | 4.45 | 4.88 | 4.44 | 4.88 | +9.91% | 3,476,411 | 1,651,213,093 |
| 2025-02-25 | 4.44 | 4.5 | 4.4 | 4.44 | -0.67% | 753,317 | 335,441,830 |
| 2025-02-24 | 4.37 | 4.49 | 4.35 | 4.47 | +2.05% | 1,069,996 | 475,522,152 |
| 2025-02-21 | 4.48 | 4.52 | 4.35 | 4.38 | -2.01% | 893,402 | 392,822,543 |
| 2025-02-20 | 4.45 | 4.48 | 4.39 | 4.47 | +0.9% | 714,057 | 317,677,645 |
| 2025-02-19 | 4.5 | 4.6 | 4.42 | 4.43 | -0.89% | 946,285 | 424,206,384 |
| 2025-02-18 | 4.42 | 4.5 | 4.38 | 4.47 | +0.68% | 942,135 | 419,028,193 |
| 2025-02-17 | 4.4 | 4.45 | 4.36 | 4.44 | +0.45% | 646,888 | 284,932,283 |
| 2025-02-14 | 4.47 | 4.47 | 4.34 | 4.42 | -1.34% | 719,180 | 316,001,670 |
| 2025-02-13 | 4.39 | 4.51 | 4.37 | 4.48 | +2.05% | 986,392 | 439,265,745 |
| 2025-02-12 | 4.43 | 4.46 | 4.34 | 4.39 | -1.35% | 892,984 | 390,986,960 |
| 2025-02-11 | 4.55 | 4.57 | 4.41 | 4.45 | -2.63% | 1,060,488 | 473,958,847 |
| 2025-02-10 | 4.48 | 4.64 | 4.45 | 4.57 | +2.01% | 1,140,924 | 518,346,864 |
| 2025-02-07 | 4.36 | 4.51 | 4.32 | 4.48 | +3.23% | 1,139,933 | 505,539,322 |
| 2025-02-06 | 4.38 | 4.39 | 4.27 | 4.34 | -0.23% | 1,142,872 | 492,807,091 |
| 2025-02-05 | 4.56 | 4.56 | 4.31 | 4.35 | -3.97% | 1,216,689 | 533,357,727 |
| 2025-01-27 | 4.26 | 4.6 | 4.25 | 4.53 | +4.86% | 2,621,469 | 1,183,142,756 |
| 2025-01-24 | 4 | 4.36 | 4 | 4.32 | +8% | 2,277,581 | 960,992,282 |
| 2025-01-23 | 4.03 | 4.07 | 3.99 | 4 | 0% | 568,382 | 229,162,480 |
| 2025-01-22 | 4.03 | 4.03 | 3.94 | 4 | -1.72% | 756,695 | 301,462,544 |
| 2025-01-21 | 4.18 | 4.19 | 4.05 | 4.07 | -1.93% | 753,527 | 309,052,823 |
| 2025-01-20 | 4.06 | 4.2 | 4.05 | 4.15 | +2.98% | 1,232,017 | 511,763,718 |
| 2025-01-17 | 4.03 | 4.05 | 3.96 | 4.03 | -0.25% | 726,008 | 291,772,121 |
| 2025-01-16 | 3.96 | 4.06 | 3.96 | 4.04 | +2.02% | 801,589 | 322,743,883 |
| 2025-01-15 | 3.94 | 3.98 | 3.91 | 3.96 | +0.25% | 647,425 | 255,189,377 |
| 2025-01-14 | 3.89 | 3.97 | 3.86 | 3.95 | +1.54% | 902,913 | 353,452,580 |
| 2025-01-13 | 3.84 | 3.91 | 3.82 | 3.89 | +0.52% | 596,829 | 231,151,338 |
| 2025-01-10 | 3.94 | 3.97 | 3.86 | 3.87 | -2.03% | 761,278 | 297,343,246 |
| 2025-01-09 | 4.02 | 4.02 | 3.93 | 3.95 | -2.23% | 1,099,488 | 436,619,820 |
| 2025-01-08 | 4.11 | 4.12 | 3.99 | 4.04 | -1.94% | 774,427 | 312,673,000 |
| 2025-01-07 | 4.14 | 4.17 | 4.07 | 4.12 | -1.2% | 587,373 | 241,455,294 |
| 2025-01-06 | 4.12 | 4.18 | 4.08 | 4.17 | +1.21% | 669,898 | 277,484,126 |
| 2025-01-03 | 4.2 | 4.26 | 4.11 | 4.12 | -1.67% | 852,194 | 356,461,345 |
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：