股票概览
5.57
-1.07%
-0.06
5.63
开盘价
5.65
最高价
5.51
最低价
147,171
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.61
MA10 (10日均线)
5.51
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 | 5.63 | 5.65 | 5.51 | 5.57 | -1.07% | 147,171 | 82,071,633 |
| 2025-03-24 | 5.67 | 5.69 | 5.51 | 5.63 | -1.05% | 172,747 | 96,896,649 |
| 2025-03-21 | 5.66 | 5.72 | 5.59 | 5.69 | +0.53% | 176,806 | 99,916,351 |
| 2025-03-20 | 5.68 | 5.72 | 5.65 | 5.66 | -0.7% | 132,405 | 75,285,829 |
| 2025-03-19 | 5.71 | 5.71 | 5.61 | 5.7 | +0.18% | 160,180 | 90,712,135 |
| 2025-03-18 | 5.62 | 5.7 | 5.59 | 5.69 | +1.43% | 118,985 | 67,217,963 |
| 2025-03-17 | 5.58 | 5.63 | 5.56 | 5.61 | +0.54% | 119,992 | 67,076,299 |
| 2025-03-14 | 5.46 | 5.59 | 5.41 | 5.58 | +2.2% | 141,282 | 78,075,081 |
| 2025-03-13 | 5.49 | 5.51 | 5.39 | 5.46 | -0.73% | 100,480 | 54,613,026 |
| 2025-03-12 | 5.43 | 5.54 | 5.43 | 5.5 | +1.29% | 151,916 | 83,405,371 |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.43 | -0.18% | 88,132 | 47,495,342 |
| 2025-03-10 | 5.45 | 5.48 | 5.39 | 5.44 | +0.18% | 87,745 | 47,608,726 |
| 2025-03-07 | 5.42 | 5.49 | 5.4 | 5.43 | 0% | 119,430 | 65,032,197 |
| 2025-03-06 | 5.34 | 5.44 | 5.31 | 5.43 | +1.69% | 109,856 | 59,265,626 |
| 2025-03-05 | 5.43 | 5.43 | 5.28 | 5.34 | -1.48% | 109,189 | 58,182,600 |
| 2025-03-04 | 5.39 | 5.44 | 5.34 | 5.42 | +0.56% | 73,103 | 39,592,511 |
| 2025-03-03 | 5.34 | 5.48 | 5.34 | 5.39 | +1.51% | 155,305 | 84,258,407 |
| 2025-02-28 | 5.49 | 5.53 | 5.29 | 5.31 | -2.57% | 121,871 | 65,977,339 |
| 2025-02-27 | 5.48 | 5.48 | 5.37 | 5.45 | -0.37% | 113,749 | 61,762,338 |
| 2025-02-26 | 5.36 | 5.48 | 5.34 | 5.47 | +2.63% | 127,813 | 69,380,493 |
| 2025-02-25 | 5.34 | 5.37 | 5.28 | 5.33 | -0.74% | 85,554 | 45,602,869 |
| 2025-02-24 | 5.33 | 5.4 | 5.31 | 5.37 | +0.56% | 107,372 | 57,501,026 |
| 2025-02-21 | 5.36 | 5.38 | 5.27 | 5.34 | -0.56% | 89,223 | 47,569,612 |
| 2025-02-20 | 5.35 | 5.39 | 5.3 | 5.37 | +0.19% | 100,606 | 53,838,126 |
| 2025-02-19 | 5.33 | 5.38 | 5.3 | 5.36 | 0% | 128,751 | 68,791,931 |
| 2025-02-18 | 5.45 | 5.55 | 5.33 | 5.36 | -1.47% | 153,948 | 83,891,319 |
| 2025-02-17 | 5.4 | 5.47 | 5.38 | 5.44 | +0.93% | 86,502 | 46,946,235 |
| 2025-02-14 | 5.41 | 5.45 | 5.38 | 5.39 | -0.37% | 61,899 | 33,451,387 |
| 2025-02-13 | 5.5 | 5.5 | 5.41 | 5.41 | -1.46% | 79,309 | 43,259,302 |
| 2025-02-12 | 5.49 | 5.51 | 5.43 | 5.49 | +0.18% | 74,548 | 40,775,976 |
| 2025-02-11 | 5.51 | 5.53 | 5.45 | 5.48 | -0.72% | 60,760 | 33,257,812 |
| 2025-02-10 | 5.49 | 5.53 | 5.45 | 5.52 | +0.55% | 77,285 | 42,458,419 |
| 2025-02-07 | 5.41 | 5.55 | 5.41 | 5.49 | +1.29% | 117,204 | 64,362,015 |
| 2025-02-06 | 5.33 | 5.42 | 5.3 | 5.42 | +1.5% | 75,411 | 40,516,274 |
| 2025-02-05 | 5.4 | 5.4 | 5.31 | 5.34 | -0.19% | 68,465 | 36,621,812 |
| 2025-01-27 | 5.35 | 5.45 | 5.35 | 5.35 | +0.19% | 73,199 | 39,491,026 |
| 2025-01-24 | 5.28 | 5.35 | 5.24 | 5.34 | +1.71% | 68,624 | 36,383,466 |
| 2025-01-23 | 5.3 | 5.37 | 5.25 | 5.25 | +0.19% | 72,479 | 38,600,669 |
| 2025-01-22 | 5.3 | 5.31 | 5.21 | 5.24 | -1.13% | 49,736 | 26,110,014 |
| 2025-01-21 | 5.37 | 5.38 | 5.28 | 5.3 | -0.93% | 52,971 | 28,141,825 |
| 2025-01-20 | 5.3 | 5.36 | 5.27 | 5.35 | +1.33% | 70,133 | 37,429,217 |
| 2025-01-17 | 5.34 | 5.34 | 5.25 | 5.28 | -1.12% | 74,244 | 39,284,323 |
| 2025-01-16 | 5.3 | 5.41 | 5.29 | 5.34 | +1.33% | 92,174 | 49,314,849 |
| 2025-01-15 | 5.24 | 5.3 | 5.19 | 5.27 | +0.76% | 87,793 | 46,113,093 |
| 2025-01-14 | 5.03 | 5.24 | 5.03 | 5.23 | +3.98% | 84,784 | 43,828,673 |
| 2025-01-13 | 4.95 | 5.03 | 4.85 | 5.03 | +0.6% | 70,386 | 34,933,021 |
| 2025-01-10 | 5.2 | 5.23 | 5 | 5 | -3.66% | 79,432 | 40,558,231 |
| 2025-01-09 | 5.17 | 5.25 | 5.13 | 5.19 | +0.19% | 58,296 | 30,345,802 |
| 2025-01-08 | 5.23 | 5.24 | 5.02 | 5.18 | -1.52% | 100,609 | 51,805,810 |
| 2025-01-07 | 5.1 | 5.26 | 5.1 | 5.26 | +3.54% | 81,312 | 42,143,148 |
| 2025-01-06 | 5.08 | 5.15 | 4.9 | 5.08 | 0% | 79,891 | 40,316,159 |
| 2025-01-03 | 5.32 | 5.35 | 5.07 | 5.08 | -4.15% | 103,594 | 53,789,845 |
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：