股票概览
5.02
+0.2%
+0.01
5.05
开盘价
5.06
最高价
4.83
最低价
71,266
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.27
MA10 (10日均线)
5.24
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 | 5.05 | 5.06 | 4.83 | 5.02 | +0.2% | 71,266 | 35,183,434 |
| 2025-03-24 | 5.3 | 5.34 | 4.92 | 5.01 | -5.47% | 145,195 | 73,933,959 |
| 2025-03-21 | 5.4 | 5.45 | 5.26 | 5.3 | -1.85% | 72,059 | 38,337,209 |
| 2025-03-20 | 5.37 | 5.46 | 5.35 | 5.4 | +0.37% | 74,401 | 40,204,253 |
| 2025-03-19 | 5.39 | 5.44 | 5.36 | 5.38 | -0.55% | 66,008 | 35,585,788 |
| 2025-03-18 | 5.43 | 5.44 | 5.33 | 5.41 | +0.56% | 73,089 | 39,356,844 |
| 2025-03-17 | 5.34 | 5.48 | 5.29 | 5.38 | +1.32% | 127,023 | 68,273,062 |
| 2025-03-14 | 5.2 | 5.31 | 5.14 | 5.31 | +2.12% | 89,740 | 47,080,003 |
| 2025-03-13 | 5.35 | 5.37 | 5.13 | 5.2 | -2.26% | 87,815 | 45,882,891 |
| 2025-03-12 | 5.34 | 5.44 | 5.3 | 5.32 | -0.19% | 107,720 | 57,671,046 |
| 2025-03-11 | 5.23 | 5.42 | 5.11 | 5.33 | +2.3% | 156,736 | 83,251,286 |
| 2025-03-10 | 5.17 | 5.26 | 5.15 | 5.21 | +1.96% | 100,841 | 52,623,863 |
| 2025-03-07 | 5.22 | 5.23 | 5.1 | 5.11 | -1.73% | 67,005 | 34,560,312 |
| 2025-03-06 | 5.13 | 5.21 | 5.07 | 5.2 | +1.17% | 103,163 | 53,254,833 |
| 2025-03-05 | 5.26 | 5.28 | 5.05 | 5.14 | -2.47% | 104,159 | 53,289,221 |
| 2025-03-04 | 5.17 | 5.28 | 5.16 | 5.27 | +0.96% | 69,901 | 36,554,850 |
| 2025-03-03 | 5.13 | 5.3 | 5.11 | 5.22 | +2.55% | 126,337 | 66,291,592 |
| 2025-02-28 | 5.2 | 5.2 | 5.08 | 5.09 | -1.74% | 82,254 | 42,286,035 |
| 2025-02-27 | 5.3 | 5.35 | 5.09 | 5.18 | -1.71% | 124,573 | 64,760,563 |
| 2025-02-26 | 5.23 | 5.32 | 5.22 | 5.27 | +0.96% | 82,272 | 43,242,674 |
| 2025-02-25 | 5.22 | 5.34 | 5.14 | 5.22 | -0.19% | 97,159 | 51,026,228 |
| 2025-02-24 | 5.23 | 5.32 | 5.18 | 5.23 | +0.19% | 103,681 | 54,478,178 |
| 2025-02-21 | 5.29 | 5.32 | 5.13 | 5.22 | -1.14% | 91,391 | 47,429,740 |
| 2025-02-20 | 5.27 | 5.35 | 5.23 | 5.28 | +0.19% | 83,015 | 43,917,685 |
| 2025-02-19 | 5.24 | 5.28 | 5.19 | 5.27 | +0.57% | 81,776 | 42,849,903 |
| 2025-02-18 | 5.47 | 5.51 | 5.22 | 5.24 | -4.2% | 108,381 | 57,987,671 |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.47 | +2.05% | 93,789 | 51,155,747 |
| 2025-02-14 | 5.42 | 5.54 | 5.33 | 5.36 | -1.65% | 104,654 | 56,580,174 |
| 2025-02-13 | 5.51 | 5.53 | 5.44 | 5.45 | -1.09% | 79,611 | 43,642,605 |
| 2025-02-12 | 5.53 | 5.55 | 5.44 | 5.51 | -0.54% | 94,739 | 51,998,891 |
| 2025-02-11 | 5.68 | 5.7 | 5.52 | 5.54 | -2.46% | 86,852 | 48,186,579 |
| 2025-02-10 | 5.55 | 5.68 | 5.53 | 5.68 | +3.09% | 112,816 | 63,069,702 |
| 2025-02-07 | 5.4 | 5.57 | 5.38 | 5.51 | +1.85% | 140,669 | 77,420,411 |
| 2025-02-06 | 5.33 | 5.41 | 5.24 | 5.41 | +0.74% | 95,558 | 51,118,636 |
| 2025-02-05 | 5.35 | 5.41 | 5.32 | 5.37 | +0.94% | 73,131 | 39,246,358 |
| 2025-01-27 | 5.34 | 5.45 | 5.27 | 5.32 | -0.19% | 74,360 | 39,933,407 |
| 2025-01-24 | 5.3 | 5.36 | 5.19 | 5.33 | +1.33% | 86,649 | 45,759,253 |
| 2025-01-23 | 5.36 | 5.4 | 5.26 | 5.26 | +0.19% | 85,620 | 45,706,508 |
| 2025-01-22 | 5.35 | 5.44 | 5.21 | 5.25 | -1.87% | 81,990 | 43,452,398 |
| 2025-01-21 | 5.62 | 5.68 | 5.28 | 5.35 | -1.29% | 152,165 | 82,098,280 |
| 2025-01-20 | 5.37 | 5.45 | 5.2 | 5.42 | +1.5% | 95,242 | 51,241,997 |
| 2025-01-17 | 5.3 | 5.37 | 5.2 | 5.34 | +0.56% | 79,433 | 42,039,419 |
| 2025-01-16 | 5.35 | 5.42 | 5.23 | 5.31 | -0.38% | 119,950 | 63,934,371 |
| 2025-01-15 | 5.26 | 5.55 | 5.2 | 5.33 | +1.33% | 179,500 | 96,474,185 |
| 2025-01-14 | 4.93 | 5.37 | 4.91 | 5.26 | +6.69% | 163,325 | 84,569,060 |
| 2025-01-13 | 4.85 | 4.95 | 4.75 | 4.93 | -0.8% | 122,997 | 59,699,389 |
| 2025-01-10 | 5.1 | 5.18 | 4.97 | 4.97 | -3.31% | 86,062 | 43,756,345 |
| 2025-01-09 | 5.2 | 5.26 | 5.11 | 5.14 | -1.91% | 88,537 | 45,903,575 |
| 2025-01-08 | 5.21 | 5.37 | 5.06 | 5.24 | +0.58% | 150,538 | 78,749,406 |
| 2025-01-07 | 5.01 | 5.27 | 5.01 | 5.21 | +1.76% | 169,275 | 86,813,308 |
| 2025-01-06 | 5.61 | 5.61 | 5.12 | 5.12 | -10.02% | 210,173 | 109,333,641 |
| 2025-01-03 | 5.91 | 5.95 | 5.6 | 5.69 | -4.53% | 266,178 | 151,793,368 |
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：