股票概览
5.15
+1.18%
+0.06
5.09
开盘价
5.16
最高价
5.04
最低价
103,776
成交量
数据更新至: 2025-03-25
技术指标
5.20
MA5 (5日均线)
5.15
MA10 (10日均线)
4.99
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 | 5.09 | 5.16 | 5.04 | 5.15 | +1.18% | 103,776 | 53,052,139 |
| 2025-03-24 | 5.27 | 5.27 | 4.99 | 5.09 | -3.78% | 275,210 | 140,786,450 |
| 2025-03-21 | 5.24 | 5.39 | 5.23 | 5.29 | +0.38% | 318,755 | 169,772,007 |
| 2025-03-20 | 5.19 | 5.33 | 5.15 | 5.27 | +1.35% | 277,981 | 146,288,667 |
| 2025-03-19 | 5.17 | 5.2 | 5.13 | 5.2 | +0.39% | 158,498 | 81,958,288 |
| 2025-03-18 | 5.18 | 5.22 | 5.14 | 5.18 | -0.19% | 186,170 | 96,284,223 |
| 2025-03-17 | 5.22 | 5.28 | 5.18 | 5.19 | -0.95% | 249,804 | 130,262,579 |
| 2025-03-14 | 5 | 5.3 | 4.95 | 5.24 | +4.59% | 438,244 | 224,778,842 |
| 2025-03-13 | 4.85 | 5.12 | 4.83 | 5.01 | +3.3% | 453,345 | 227,115,874 |
| 2025-03-12 | 4.81 | 4.89 | 4.8 | 4.85 | +0.62% | 131,630 | 63,726,665 |
| 2025-03-11 | 4.75 | 4.82 | 4.72 | 4.82 | +0.42% | 101,169 | 48,265,314 |
| 2025-03-10 | 4.75 | 4.84 | 4.75 | 4.8 | +1.05% | 91,401 | 43,752,807 |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.75 | -0.84% | 111,442 | 53,205,441 |
| 2025-03-06 | 4.75 | 4.8 | 4.74 | 4.79 | +0.84% | 119,838 | 57,301,264 |
| 2025-03-05 | 4.83 | 4.84 | 4.68 | 4.75 | -1.66% | 131,981 | 62,520,698 |
| 2025-03-04 | 4.83 | 4.84 | 4.78 | 4.83 | +0.21% | 87,391 | 42,051,812 |
| 2025-03-03 | 4.8 | 4.88 | 4.78 | 4.82 | +0.84% | 133,325 | 64,505,686 |
| 2025-02-28 | 4.91 | 4.94 | 4.73 | 4.78 | -3.24% | 174,955 | 84,794,113 |
| 2025-02-27 | 5 | 5.01 | 4.86 | 4.94 | -1.2% | 179,695 | 88,604,604 |
| 2025-02-26 | 4.95 | 5.01 | 4.94 | 5 | +1.01% | 149,732 | 74,649,228 |
| 2025-02-25 | 4.95 | 5.02 | 4.92 | 4.95 | -0.8% | 127,227 | 63,060,231 |
| 2025-02-24 | 4.97 | 5.04 | 4.95 | 4.99 | +0.6% | 156,526 | 78,084,309 |
| 2025-02-21 | 5 | 5.04 | 4.92 | 4.96 | -1.2% | 129,777 | 64,393,787 |
| 2025-02-20 | 4.97 | 5.04 | 4.95 | 5.02 | +1.01% | 82,910 | 41,434,817 |
| 2025-02-19 | 4.93 | 4.98 | 4.92 | 4.97 | +0.81% | 98,641 | 48,841,367 |
| 2025-02-18 | 5.08 | 5.09 | 4.91 | 4.93 | -2.95% | 110,278 | 55,113,389 |
| 2025-02-17 | 4.98 | 5.09 | 4.97 | 5.08 | +2.01% | 132,213 | 66,639,897 |
| 2025-02-14 | 4.97 | 5.02 | 4.96 | 4.98 | -0.4% | 88,875 | 44,316,626 |
| 2025-02-13 | 5.03 | 5.07 | 4.98 | 5 | -0.6% | 103,527 | 51,959,154 |
| 2025-02-12 | 5 | 5.03 | 4.96 | 5.03 | +0.6% | 87,382 | 43,669,767 |
| 2025-02-11 | 5.07 | 5.08 | 4.97 | 5 | -1.38% | 93,369 | 46,666,157 |
| 2025-02-10 | 5.02 | 5.07 | 5.01 | 5.07 | +1.4% | 104,987 | 52,864,039 |
| 2025-02-07 | 5.01 | 5.08 | 4.98 | 5 | +0.2% | 150,837 | 75,886,272 |
| 2025-02-06 | 4.88 | 5 | 4.84 | 4.99 | +2.46% | 120,817 | 59,500,768 |
| 2025-02-05 | 4.89 | 4.9 | 4.84 | 4.87 | +0.62% | 76,678 | 37,359,228 |
| 2025-01-27 | 4.87 | 4.95 | 4.83 | 4.84 | +0.21% | 89,032 | 43,592,996 |
| 2025-01-24 | 4.82 | 4.89 | 4.81 | 4.83 | 0% | 93,771 | 45,360,258 |
| 2025-01-23 | 4.87 | 4.97 | 4.83 | 4.83 | +0.63% | 114,236 | 56,042,101 |
| 2025-01-22 | 4.83 | 4.83 | 4.77 | 4.8 | -0.83% | 65,939 | 31,641,806 |
| 2025-01-21 | 4.92 | 4.94 | 4.81 | 4.84 | -1.43% | 77,409 | 37,516,696 |
| 2025-01-20 | 4.92 | 4.97 | 4.85 | 4.91 | +0.41% | 110,357 | 54,178,713 |
| 2025-01-17 | 4.91 | 4.93 | 4.81 | 4.89 | -0.81% | 89,479 | 43,533,745 |
| 2025-01-16 | 4.93 | 5.03 | 4.89 | 4.93 | +1.02% | 113,798 | 56,491,459 |
| 2025-01-15 | 4.94 | 4.96 | 4.86 | 4.88 | -1.01% | 86,035 | 42,193,612 |
| 2025-01-14 | 4.76 | 4.94 | 4.76 | 4.93 | +3.79% | 125,684 | 61,223,360 |
| 2025-01-13 | 4.62 | 4.78 | 4.62 | 4.75 | +0.64% | 75,297 | 35,596,961 |
| 2025-01-10 | 4.94 | 4.95 | 4.72 | 4.72 | -3.87% | 103,112 | 49,662,129 |
| 2025-01-09 | 4.85 | 4.95 | 4.82 | 4.91 | +0.82% | 104,237 | 51,137,728 |
| 2025-01-08 | 4.93 | 4.96 | 4.73 | 4.87 | -1.81% | 137,991 | 66,919,133 |
| 2025-01-07 | 4.93 | 4.99 | 4.85 | 4.96 | +0.81% | 125,972 | 62,061,164 |
| 2025-01-06 | 5.03 | 5.06 | 4.85 | 4.92 | -2.96% | 196,457 | 97,079,884 |
| 2025-01-03 | 5.55 | 5.56 | 5.06 | 5.07 | -9.63% | 298,423 | 156,353,488 |
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：