股票概览
5.41
+1.12%
+0.06
5.34
开盘价
5.49
最高价
5.31
最低价
236,040
成交量
数据更新至: 2025-03-25
技术指标
5.58
MA5 (5日均线)
5.55
MA10 (10日均线)
5.35
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 | 5.34 | 5.49 | 5.31 | 5.41 | +1.12% | 236,040 | 127,641,641 |
| 2025-03-24 | 5.62 | 5.63 | 5.22 | 5.35 | -4.29% | 527,657 | 284,815,927 |
| 2025-03-21 | 5.76 | 5.79 | 5.58 | 5.59 | -2.44% | 426,060 | 241,478,238 |
| 2025-03-20 | 5.83 | 5.87 | 5.69 | 5.73 | -1.72% | 639,015 | 367,536,741 |
| 2025-03-19 | 5.95 | 6.15 | 5.75 | 5.83 | -4.27% | 1,193,578 | 704,496,672 |
| 2025-03-18 | 5.33 | 6.4 | 5.32 | 6.09 | +14.26% | 1,411,233 | 845,551,169 |
| 2025-03-17 | 5.37 | 5.38 | 5.28 | 5.33 | -0.56% | 147,197 | 78,323,233 |
| 2025-03-14 | 5.32 | 5.38 | 5.25 | 5.36 | +0.19% | 186,087 | 98,967,753 |
| 2025-03-13 | 5.4 | 5.41 | 5.25 | 5.35 | -1.11% | 185,214 | 98,422,125 |
| 2025-03-12 | 5.34 | 5.45 | 5.29 | 5.41 | +1.12% | 305,624 | 164,411,530 |
| 2025-03-11 | 5.24 | 5.48 | 5.2 | 5.35 | 0% | 419,272 | 224,486,085 |
| 2025-03-10 | 5.08 | 5.48 | 5.06 | 5.35 | +5.31% | 525,162 | 278,213,762 |
| 2025-03-07 | 5.15 | 5.18 | 5.06 | 5.08 | -1.36% | 91,010 | 46,458,943 |
| 2025-03-06 | 5.12 | 5.18 | 5.11 | 5.15 | +0.78% | 113,882 | 58,660,121 |
| 2025-03-05 | 5.12 | 5.14 | 5.05 | 5.11 | -0.2% | 81,345 | 41,336,336 |
| 2025-03-04 | 5.03 | 5.13 | 4.99 | 5.12 | +1.99% | 107,219 | 54,644,736 |
| 2025-03-03 | 5.04 | 5.12 | 5 | 5.02 | -0.2% | 129,374 | 65,441,100 |
| 2025-02-28 | 5.15 | 5.18 | 5 | 5.03 | -2.71% | 127,153 | 64,488,789 |
| 2025-02-27 | 5.18 | 5.2 | 5.06 | 5.17 | -0.39% | 143,378 | 73,567,581 |
| 2025-02-26 | 5.14 | 5.22 | 5.13 | 5.19 | +0.78% | 136,950 | 71,037,225 |
| 2025-02-25 | 5.14 | 5.2 | 5.12 | 5.15 | -0.77% | 106,392 | 54,881,923 |
| 2025-02-24 | 5.21 | 5.23 | 5.13 | 5.19 | 0% | 124,794 | 64,529,791 |
| 2025-02-21 | 5.18 | 5.21 | 5.13 | 5.19 | +0.58% | 144,015 | 74,588,039 |
| 2025-02-20 | 5.2 | 5.24 | 5.11 | 5.16 | -0.77% | 115,802 | 59,709,989 |
| 2025-02-19 | 5.09 | 5.21 | 5.03 | 5.2 | +1.17% | 166,031 | 85,816,414 |
| 2025-02-18 | 5.23 | 5.34 | 5.12 | 5.14 | +0.19% | 218,803 | 114,488,332 |
| 2025-02-17 | 5.13 | 5.19 | 5.1 | 5.13 | +0.59% | 145,435 | 74,631,872 |
| 2025-02-14 | 5.03 | 5.21 | 4.99 | 5.1 | +2.2% | 229,340 | 117,486,977 |
| 2025-02-13 | 5.08 | 5.12 | 4.98 | 4.99 | -2.35% | 137,491 | 69,122,987 |
| 2025-02-12 | 5.06 | 5.12 | 5.03 | 5.11 | +1.19% | 83,968 | 42,675,697 |
| 2025-02-11 | 5.1 | 5.11 | 5.02 | 5.05 | -0.98% | 79,937 | 40,352,845 |
| 2025-02-10 | 5.11 | 5.12 | 5.06 | 5.1 | +0.39% | 96,475 | 49,035,861 |
| 2025-02-07 | 5.02 | 5.12 | 4.99 | 5.08 | +1.8% | 125,074 | 63,368,725 |
| 2025-02-06 | 4.94 | 5 | 4.91 | 4.99 | +0.6% | 83,887 | 41,654,227 |
| 2025-02-05 | 4.9 | 4.98 | 4.9 | 4.96 | +1.43% | 93,019 | 46,067,206 |
| 2025-01-27 | 5.01 | 5.05 | 4.89 | 4.89 | -2.4% | 84,609 | 41,807,515 |
| 2025-01-24 | 4.91 | 5.04 | 4.91 | 5.01 | +1.83% | 88,077 | 43,837,680 |
| 2025-01-23 | 5 | 5.04 | 4.92 | 4.92 | -0.2% | 88,909 | 44,309,220 |
| 2025-01-22 | 4.96 | 4.98 | 4.87 | 4.93 | -0.2% | 83,465 | 41,041,995 |
| 2025-01-21 | 4.97 | 5 | 4.87 | 4.94 | -0.8% | 81,203 | 39,941,622 |
| 2025-01-20 | 4.95 | 5.03 | 4.94 | 4.98 | +1.63% | 86,380 | 43,109,868 |
| 2025-01-17 | 4.9 | 4.96 | 4.84 | 4.9 | -0.2% | 67,791 | 33,253,976 |
| 2025-01-16 | 4.95 | 5.03 | 4.88 | 4.91 | +0.2% | 79,930 | 39,487,170 |
| 2025-01-15 | 5 | 5.02 | 4.88 | 4.9 | -1.61% | 81,358 | 40,086,861 |
| 2025-01-14 | 4.71 | 5 | 4.7 | 4.98 | +5.96% | 126,925 | 62,084,829 |
| 2025-01-13 | 4.7 | 4.74 | 4.6 | 4.7 | -0.21% | 74,672 | 34,949,011 |
| 2025-01-10 | 4.89 | 4.89 | 4.7 | 4.71 | -3.29% | 76,940 | 36,931,485 |
| 2025-01-09 | 4.81 | 4.93 | 4.79 | 4.87 | +0.41% | 76,184 | 37,159,655 |
| 2025-01-08 | 4.95 | 4.95 | 4.69 | 4.85 | -1.62% | 116,983 | 56,238,450 |
| 2025-01-07 | 4.78 | 4.94 | 4.76 | 4.93 | +3.35% | 96,971 | 46,970,355 |
| 2025-01-06 | 4.7 | 4.8 | 4.53 | 4.77 | +1.71% | 113,447 | 53,390,527 |
| 2025-01-03 | 4.87 | 4.9 | 4.67 | 4.69 | -3.7% | 152,567 | 72,655,281 |
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：