股票概览
5.3
+1.53%
+0.08
5.2
开盘价
5.37
最高价
5.14
最低价
200,050
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.24
MA10 (10日均线)
5.14
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 | 5.2 | 5.37 | 5.14 | 5.3 | +1.53% | 200,050 | 105,251,894 |
| 2025-03-24 | 5.36 | 5.42 | 5.09 | 5.22 | -2.97% | 256,887 | 134,269,100 |
| 2025-03-21 | 5.36 | 5.49 | 5.31 | 5.38 | 0% | 308,587 | 166,658,924 |
| 2025-03-20 | 5.27 | 5.41 | 5.23 | 5.38 | +2.09% | 254,176 | 135,516,217 |
| 2025-03-19 | 5.2 | 5.38 | 5.18 | 5.27 | +0.76% | 210,184 | 110,510,342 |
| 2025-03-18 | 5.22 | 5.24 | 5.16 | 5.23 | +0.19% | 99,470 | 51,672,980 |
| 2025-03-17 | 5.17 | 5.23 | 5.15 | 5.22 | +0.58% | 147,645 | 76,714,266 |
| 2025-03-14 | 5.09 | 5.19 | 5.05 | 5.19 | +1.76% | 164,835 | 84,622,084 |
| 2025-03-13 | 5.08 | 5.1 | 4.99 | 5.1 | +0.39% | 142,066 | 71,698,572 |
| 2025-03-12 | 5.05 | 5.1 | 5.03 | 5.08 | +0.59% | 114,451 | 57,977,468 |
| 2025-03-11 | 4.99 | 5.05 | 4.95 | 5.05 | 0% | 113,113 | 56,541,893 |
| 2025-03-10 | 5.07 | 5.1 | 5.02 | 5.05 | +0.2% | 117,567 | 59,425,385 |
| 2025-03-07 | 5.12 | 5.16 | 5.02 | 5.04 | -1.75% | 186,479 | 94,857,112 |
| 2025-03-06 | 5.06 | 5.18 | 5.01 | 5.13 | +1.38% | 296,939 | 151,450,622 |
| 2025-03-05 | 5.01 | 5.07 | 4.96 | 5.06 | +0.6% | 156,489 | 78,343,565 |
| 2025-03-04 | 4.9 | 5.05 | 4.9 | 5.03 | +1.82% | 112,924 | 56,299,575 |
| 2025-03-03 | 4.94 | 5.03 | 4.9 | 4.94 | +0.2% | 117,986 | 58,697,036 |
| 2025-02-28 | 5.02 | 5.06 | 4.91 | 4.93 | -1.99% | 109,545 | 54,539,866 |
| 2025-02-27 | 5.08 | 5.12 | 4.95 | 5.03 | -1.18% | 122,347 | 61,497,494 |
| 2025-02-26 | 5 | 5.1 | 5 | 5.09 | +1.8% | 121,199 | 61,377,288 |
| 2025-02-25 | 5.04 | 5.08 | 4.99 | 5 | -1.38% | 120,183 | 60,505,402 |
| 2025-02-24 | 4.95 | 5.09 | 4.93 | 5.07 | +1.81% | 155,348 | 78,239,643 |
| 2025-02-21 | 4.99 | 5.03 | 4.91 | 4.98 | -0.4% | 121,520 | 60,452,470 |
| 2025-02-20 | 4.91 | 5.03 | 4.89 | 5 | +1.63% | 121,243 | 60,246,810 |
| 2025-02-19 | 4.83 | 4.93 | 4.83 | 4.92 | +1.44% | 79,788 | 39,063,640 |
| 2025-02-18 | 5 | 5.02 | 4.82 | 4.85 | -3% | 118,167 | 58,224,069 |
| 2025-02-17 | 4.86 | 5.02 | 4.86 | 5 | +3.09% | 146,283 | 72,496,371 |
| 2025-02-14 | 4.86 | 4.9 | 4.82 | 4.85 | -0.41% | 90,247 | 43,849,617 |
| 2025-02-13 | 4.94 | 4.97 | 4.86 | 4.87 | -1.62% | 94,237 | 46,226,667 |
| 2025-02-12 | 4.97 | 5 | 4.88 | 4.95 | -0.2% | 110,116 | 54,335,220 |
| 2025-02-11 | 5 | 5.01 | 4.93 | 4.96 | -1% | 73,983 | 36,679,605 |
| 2025-02-10 | 4.98 | 5.02 | 4.95 | 5.01 | +0.8% | 97,885 | 48,760,070 |
| 2025-02-07 | 4.92 | 5.03 | 4.91 | 4.97 | +0.81% | 115,022 | 57,190,200 |
| 2025-02-06 | 4.88 | 4.94 | 4.84 | 4.93 | +0.61% | 80,596 | 39,480,643 |
| 2025-02-05 | 4.92 | 4.95 | 4.86 | 4.9 | +0.41% | 60,087 | 29,479,215 |
| 2025-01-27 | 4.85 | 4.98 | 4.85 | 4.88 | +1.04% | 92,650 | 45,645,896 |
| 2025-01-24 | 4.79 | 4.85 | 4.71 | 4.83 | +1.26% | 84,068 | 40,109,956 |
| 2025-01-23 | 4.8 | 4.9 | 4.77 | 4.77 | 0% | 87,399 | 42,394,331 |
| 2025-01-22 | 4.79 | 4.85 | 4.72 | 4.77 | -1.04% | 80,136 | 38,327,131 |
| 2025-01-21 | 4.91 | 4.94 | 4.76 | 4.82 | -1.43% | 82,882 | 39,927,734 |
| 2025-01-20 | 4.82 | 4.92 | 4.75 | 4.89 | +1.88% | 94,328 | 45,842,232 |
| 2025-01-17 | 4.81 | 4.83 | 4.72 | 4.8 | 0% | 74,878 | 35,858,111 |
| 2025-01-16 | 4.78 | 4.87 | 4.73 | 4.8 | +0.63% | 85,566 | 41,118,109 |
| 2025-01-15 | 4.75 | 4.8 | 4.7 | 4.77 | +0.21% | 99,837 | 47,456,555 |
| 2025-01-14 | 4.57 | 4.77 | 4.57 | 4.76 | +3.7% | 119,502 | 56,120,908 |
| 2025-01-13 | 4.45 | 4.61 | 4.33 | 4.59 | +2.68% | 100,889 | 45,491,686 |
| 2025-01-10 | 4.59 | 4.66 | 4.46 | 4.47 | -3.25% | 85,334 | 39,066,425 |
| 2025-01-09 | 4.64 | 4.68 | 4.59 | 4.62 | +0.22% | 74,033 | 34,312,819 |
| 2025-01-08 | 4.6 | 4.67 | 4.46 | 4.61 | -0.65% | 95,980 | 43,942,023 |
| 2025-01-07 | 4.52 | 4.65 | 4.49 | 4.64 | +2.65% | 104,109 | 47,675,878 |
| 2025-01-06 | 4.52 | 4.56 | 4.33 | 4.52 | 0% | 106,649 | 47,668,542 |
| 2025-01-03 | 4.78 | 4.79 | 4.51 | 4.52 | -5.04% | 129,474 | 59,823,198 |
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：