股票概览
5.18
+1.37%
+0.07
5.1
开盘价
5.18
最高价
5.09
最低价
148,463
成交量
数据更新至: 2025-03-25
技术指标
5.15
MA5 (5日均线)
5.17
MA10 (10日均线)
5.16
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 | 5.1 | 5.18 | 5.09 | 5.18 | +1.37% | 148,463 | 76,335,205 |
| 2025-03-24 | 5.12 | 5.14 | 5.06 | 5.11 | -0.39% | 208,021 | 106,101,345 |
| 2025-03-21 | 5.16 | 5.2 | 5.1 | 5.13 | -0.39% | 198,299 | 102,121,700 |
| 2025-03-20 | 5.15 | 5.2 | 5.14 | 5.15 | -0.19% | 181,951 | 93,983,012 |
| 2025-03-19 | 5.21 | 5.23 | 5.14 | 5.16 | -0.77% | 270,440 | 139,885,186 |
| 2025-03-18 | 5.24 | 5.26 | 5.2 | 5.2 | -0.76% | 244,201 | 127,595,277 |
| 2025-03-17 | 5.24 | 5.25 | 5.21 | 5.24 | +0.38% | 190,736 | 99,692,616 |
| 2025-03-14 | 5.12 | 5.22 | 5.11 | 5.22 | +1.75% | 274,438 | 142,101,114 |
| 2025-03-13 | 5.18 | 5.19 | 5.09 | 5.13 | -0.58% | 195,537 | 100,353,518 |
| 2025-03-12 | 5.18 | 5.19 | 5.15 | 5.16 | -0.39% | 147,518 | 76,183,121 |
| 2025-03-11 | 5.17 | 5.18 | 5.14 | 5.18 | -0.77% | 180,623 | 93,157,463 |
| 2025-03-10 | 5.23 | 5.24 | 5.14 | 5.22 | +0.77% | 240,109 | 124,503,026 |
| 2025-03-07 | 5.09 | 5.29 | 5.06 | 5.18 | +1.57% | 424,247 | 220,995,869 |
| 2025-03-06 | 5.09 | 5.11 | 5.05 | 5.1 | +0.39% | 133,810 | 68,070,330 |
| 2025-03-05 | 5.13 | 5.13 | 5.04 | 5.08 | -0.97% | 169,294 | 85,832,597 |
| 2025-03-04 | 5.1 | 5.15 | 5.08 | 5.13 | +0.59% | 118,611 | 60,729,714 |
| 2025-03-03 | 5.1 | 5.17 | 5.1 | 5.1 | -0.2% | 127,118 | 65,235,748 |
| 2025-02-28 | 5.16 | 5.21 | 5.09 | 5.11 | -1.54% | 161,696 | 83,049,401 |
| 2025-02-27 | 5.2 | 5.21 | 5.12 | 5.19 | -0.19% | 164,512 | 84,873,742 |
| 2025-02-26 | 5.14 | 5.2 | 5.13 | 5.2 | +1.56% | 167,276 | 86,481,144 |
| 2025-02-25 | 5.16 | 5.18 | 5.11 | 5.12 | -1.16% | 120,328 | 61,785,954 |
| 2025-02-24 | 5.17 | 5.21 | 5.15 | 5.18 | 0% | 164,321 | 85,080,537 |
| 2025-02-21 | 5.25 | 5.26 | 5.14 | 5.18 | -0.96% | 201,342 | 104,239,750 |
| 2025-02-20 | 5.29 | 5.33 | 5.22 | 5.23 | -0.95% | 217,838 | 114,675,435 |
| 2025-02-19 | 5.24 | 5.3 | 5.23 | 5.28 | 0% | 158,407 | 83,446,717 |
| 2025-02-18 | 5.39 | 5.39 | 5.26 | 5.28 | -2.4% | 176,261 | 93,747,425 |
| 2025-02-17 | 5.37 | 5.44 | 5.35 | 5.41 | +1.69% | 225,773 | 121,794,354 |
| 2025-02-14 | 5.31 | 5.39 | 5.29 | 5.32 | +0.19% | 177,050 | 94,376,284 |
| 2025-02-13 | 5.29 | 5.36 | 5.26 | 5.31 | +0.57% | 176,490 | 93,724,168 |
| 2025-02-12 | 5.25 | 5.28 | 5.22 | 5.28 | +0.76% | 131,081 | 68,832,674 |
| 2025-02-11 | 5.31 | 5.32 | 5.22 | 5.24 | -1.13% | 141,035 | 73,964,931 |
| 2025-02-10 | 5.2 | 5.32 | 5.2 | 5.3 | +1.92% | 238,029 | 125,387,258 |
| 2025-02-07 | 5.13 | 5.22 | 5.12 | 5.2 | +0.97% | 226,403 | 117,279,546 |
| 2025-02-06 | 5.11 | 5.15 | 5.03 | 5.15 | +0.78% | 176,392 | 89,932,205 |
| 2025-02-05 | 5.18 | 5.2 | 5.08 | 5.11 | -0.58% | 141,238 | 72,488,521 |
| 2025-01-27 | 5.15 | 5.22 | 5.1 | 5.14 | +0.98% | 176,309 | 91,244,481 |
| 2025-01-24 | 5.07 | 5.11 | 5.06 | 5.09 | +0.39% | 131,851 | 67,044,878 |
| 2025-01-23 | 5.12 | 5.16 | 5.07 | 5.07 | 0% | 120,680 | 61,806,115 |
| 2025-01-22 | 5.08 | 5.1 | 5.04 | 5.07 | -0.39% | 84,444 | 42,798,184 |
| 2025-01-21 | 5.15 | 5.18 | 5.08 | 5.09 | -1.17% | 107,347 | 54,767,001 |
| 2025-01-20 | 5.13 | 5.18 | 5.1 | 5.15 | +0.98% | 154,512 | 79,591,308 |
| 2025-01-17 | 5.1 | 5.12 | 5.05 | 5.1 | 0% | 132,607 | 67,552,628 |
| 2025-01-16 | 5.12 | 5.18 | 5.07 | 5.1 | +0.2% | 150,760 | 77,354,121 |
| 2025-01-15 | 5.15 | 5.15 | 5.07 | 5.09 | -0.59% | 118,887 | 60,641,061 |
| 2025-01-14 | 5.05 | 5.16 | 5.03 | 5.12 | +2.4% | 217,024 | 110,397,122 |
| 2025-01-13 | 4.96 | 5.01 | 4.88 | 5 | -0.4% | 163,043 | 80,763,114 |
| 2025-01-10 | 5.11 | 5.12 | 5.02 | 5.02 | -1.18% | 135,435 | 68,699,516 |
| 2025-01-09 | 5.11 | 5.13 | 5.03 | 5.08 | -0.78% | 167,922 | 85,259,851 |
| 2025-01-08 | 5.18 | 5.21 | 5.04 | 5.12 | -0.78% | 226,142 | 115,807,948 |
| 2025-01-07 | 5.31 | 5.32 | 5.06 | 5.16 | -1.53% | 254,133 | 130,807,086 |
| 2025-01-06 | 5.17 | 5.29 | 5.16 | 5.24 | +1.75% | 258,816 | 135,132,454 |
| 2025-01-03 | 5.28 | 5.31 | 5.14 | 5.15 | -2.09% | 237,213 | 123,692,510 |
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：