股票概览
5.17
+0.39%
+0.02
5.15
开盘价
5.22
最高价
5.01
最低价
159,264
成交量
数据更新至: 2025-03-25
技术指标
5.29
MA5 (5日均线)
5.39
MA10 (10日均线)
5.43
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 | 5.15 | 5.22 | 5.01 | 5.17 | +0.39% | 159,264 | 81,403,935 |
| 2025-03-24 | 5.46 | 5.47 | 5.04 | 5.15 | -5.68% | 379,964 | 198,982,910 |
| 2025-03-21 | 5.3 | 5.54 | 5.26 | 5.46 | +2.25% | 462,102 | 250,883,087 |
| 2025-03-20 | 5.38 | 5.42 | 5.33 | 5.34 | -0.19% | 131,037 | 70,397,151 |
| 2025-03-19 | 5.43 | 5.44 | 5.33 | 5.35 | -1.83% | 176,659 | 94,883,732 |
| 2025-03-18 | 5.49 | 5.52 | 5.43 | 5.45 | -0.18% | 149,213 | 81,624,710 |
| 2025-03-17 | 5.51 | 5.55 | 5.46 | 5.46 | -0.91% | 139,801 | 76,705,270 |
| 2025-03-14 | 5.45 | 5.52 | 5.39 | 5.51 | +1.1% | 191,647 | 105,110,011 |
| 2025-03-13 | 5.49 | 5.54 | 5.38 | 5.45 | -1.09% | 236,729 | 128,964,820 |
| 2025-03-12 | 5.52 | 5.57 | 5.5 | 5.51 | -0.18% | 206,607 | 114,313,308 |
| 2025-03-11 | 5.41 | 5.53 | 5.38 | 5.52 | +0.36% | 205,172 | 111,970,583 |
| 2025-03-10 | 5.58 | 5.62 | 5.48 | 5.5 | -1.08% | 227,565 | 125,750,027 |
| 2025-03-07 | 5.51 | 5.64 | 5.48 | 5.56 | +0.36% | 408,245 | 226,931,472 |
| 2025-03-06 | 5.46 | 5.57 | 5.43 | 5.54 | +1.65% | 306,248 | 168,782,266 |
| 2025-03-05 | 5.42 | 5.51 | 5.32 | 5.45 | +0.37% | 248,893 | 134,543,819 |
| 2025-03-04 | 5.36 | 5.44 | 5.34 | 5.43 | +0.56% | 202,576 | 109,144,124 |
| 2025-03-03 | 5.28 | 5.55 | 5.28 | 5.4 | +2.27% | 306,780 | 167,077,463 |
| 2025-02-28 | 5.5 | 5.53 | 5.26 | 5.28 | -5.04% | 326,810 | 175,988,093 |
| 2025-02-27 | 5.59 | 5.64 | 5.48 | 5.56 | -0.71% | 326,077 | 181,243,622 |
| 2025-02-26 | 5.54 | 5.66 | 5.54 | 5.6 | +1.45% | 311,001 | 174,081,306 |
| 2025-02-25 | 5.46 | 5.6 | 5.42 | 5.52 | -0.18% | 313,336 | 173,359,381 |
| 2025-02-24 | 5.59 | 5.63 | 5.49 | 5.53 | -1.78% | 402,411 | 222,842,184 |
| 2025-02-21 | 5.64 | 5.69 | 5.55 | 5.63 | 0% | 484,093 | 271,722,675 |
| 2025-02-20 | 5.74 | 5.76 | 5.61 | 5.63 | -2.6% | 409,805 | 232,286,633 |
| 2025-02-19 | 5.6 | 5.78 | 5.52 | 5.78 | +1.58% | 517,667 | 293,228,472 |
| 2025-02-18 | 5.8 | 6 | 5.65 | 5.69 | -3.23% | 580,884 | 339,776,410 |
| 2025-02-17 | 6.18 | 6.28 | 5.86 | 5.88 | -3.13% | 756,994 | 452,590,787 |
| 2025-02-14 | 5.95 | 6.1 | 5.76 | 6.07 | +1.68% | 938,415 | 559,386,933 |
| 2025-02-13 | 5.9 | 6.03 | 5.71 | 5.97 | 0% | 864,394 | 507,545,111 |
| 2025-02-12 | 5.76 | 6.06 | 5.7 | 5.97 | +1.53% | 869,666 | 516,285,207 |
| 2025-02-11 | 6 | 6.12 | 5.8 | 5.88 | -6.67% | 1,231,233 | 731,948,644 |
| 2025-02-10 | 6.15 | 6.54 | 5.86 | 6.3 | +12.7% | 2,033,226 | 1,236,325,792 |
| 2025-02-07 | 5.02 | 5.59 | 5.01 | 5.59 | +19.96% | 615,672 | 336,256,293 |
| 2025-02-06 | 4.56 | 4.69 | 4.5 | 4.66 | +2.19% | 155,775 | 71,502,212 |
| 2025-02-05 | 4.53 | 4.61 | 4.5 | 4.56 | +2.01% | 88,209 | 40,246,373 |
| 2025-01-27 | 4.54 | 4.66 | 4.47 | 4.47 | -1.32% | 101,090 | 46,183,649 |
| 2025-01-24 | 4.49 | 4.55 | 4.45 | 4.53 | +0.44% | 99,566 | 44,793,337 |
| 2025-01-23 | 4.55 | 4.69 | 4.51 | 4.51 | +0.45% | 149,971 | 68,727,527 |
| 2025-01-22 | 4.53 | 4.56 | 4.42 | 4.49 | -3.23% | 160,836 | 72,030,124 |
| 2025-01-21 | 4.78 | 4.8 | 4.62 | 4.64 | -2.52% | 101,639 | 47,496,797 |
| 2025-01-20 | 4.76 | 4.88 | 4.72 | 4.76 | +1.28% | 135,177 | 64,693,839 |
| 2025-01-17 | 4.65 | 4.77 | 4.62 | 4.7 | 0% | 105,955 | 49,662,738 |
| 2025-01-16 | 4.67 | 4.76 | 4.64 | 4.7 | +1.29% | 80,071 | 37,633,995 |
| 2025-01-15 | 4.71 | 4.74 | 4.62 | 4.64 | -1.28% | 66,051 | 30,730,451 |
| 2025-01-14 | 4.52 | 4.72 | 4.48 | 4.7 | +5.15% | 122,681 | 56,738,111 |
| 2025-01-13 | 4.4 | 4.5 | 4.31 | 4.47 | +0.68% | 89,842 | 39,695,786 |
| 2025-01-10 | 4.61 | 4.65 | 4.44 | 4.44 | -3.69% | 87,840 | 39,859,837 |
| 2025-01-09 | 4.57 | 4.64 | 4.52 | 4.61 | +0.66% | 82,756 | 38,169,782 |
| 2025-01-08 | 4.66 | 4.67 | 4.44 | 4.58 | -1.72% | 144,558 | 65,670,632 |
| 2025-01-07 | 4.56 | 4.66 | 4.49 | 4.66 | +2.64% | 130,767 | 59,871,232 |
| 2025-01-06 | 4.52 | 4.59 | 4.36 | 4.54 | +0.67% | 106,662 | 48,016,219 |
| 2025-01-03 | 4.72 | 4.74 | 4.5 | 4.51 | -4.04% | 128,228 | 59,225,444 |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.7 | -2.49% | 106,040 | 50,669,187 |
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：