股票概览
5.22
-0.76%
-0.04
5.25
开盘价
5.27
最高价
5.16
最低价
36,928
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.51
MA10 (10日均线)
5.63
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 | 5.25 | 5.27 | 5.16 | 5.22 | -0.76% | 36,928 | 19,270,579 |
| 2025-03-24 | 5.49 | 5.5 | 5.17 | 5.26 | -3.84% | 90,165 | 47,901,888 |
| 2025-03-21 | 5.52 | 5.6 | 5.47 | 5.47 | -1.44% | 74,733 | 41,280,577 |
| 2025-03-20 | 5.51 | 5.6 | 5.49 | 5.55 | +0.36% | 57,582 | 31,988,764 |
| 2025-03-19 | 5.53 | 5.67 | 5.5 | 5.53 | -0.72% | 69,520 | 38,657,013 |
| 2025-03-18 | 5.61 | 5.62 | 5.49 | 5.57 | -0.71% | 80,431 | 44,585,356 |
| 2025-03-17 | 5.68 | 5.75 | 5.6 | 5.61 | -1.41% | 82,566 | 46,715,930 |
| 2025-03-14 | 5.59 | 5.79 | 5.51 | 5.69 | +2.52% | 116,177 | 65,440,444 |
| 2025-03-13 | 5.65 | 5.65 | 5.47 | 5.55 | -1.42% | 61,063 | 33,733,000 |
| 2025-03-12 | 5.65 | 5.68 | 5.58 | 5.63 | 0% | 51,915 | 29,186,498 |
| 2025-03-11 | 5.68 | 5.68 | 5.5 | 5.63 | -1.4% | 54,462 | 30,587,307 |
| 2025-03-10 | 5.75 | 5.83 | 5.68 | 5.71 | -0.87% | 56,080 | 32,157,865 |
| 2025-03-07 | 5.8 | 5.85 | 5.71 | 5.76 | -0.86% | 79,883 | 46,126,465 |
| 2025-03-06 | 5.87 | 5.91 | 5.79 | 5.81 | +0.17% | 97,962 | 57,083,229 |
| 2025-03-05 | 5.64 | 5.84 | 5.48 | 5.8 | +2.65% | 139,113 | 79,361,827 |
| 2025-03-04 | 5.61 | 5.69 | 5.61 | 5.65 | -0.35% | 46,635 | 26,317,987 |
| 2025-03-03 | 5.67 | 5.79 | 5.63 | 5.67 | -0.35% | 61,185 | 35,026,178 |
| 2025-02-28 | 5.77 | 5.82 | 5.62 | 5.69 | -2.23% | 76,764 | 43,774,233 |
| 2025-02-27 | 5.93 | 5.98 | 5.76 | 5.82 | -1.69% | 113,464 | 66,286,084 |
| 2025-02-26 | 5.82 | 5.93 | 5.78 | 5.92 | +1.72% | 70,056 | 41,073,876 |
| 2025-02-25 | 5.77 | 5.85 | 5.72 | 5.82 | +0.34% | 63,874 | 37,046,344 |
| 2025-02-24 | 5.77 | 5.82 | 5.67 | 5.8 | +1.4% | 68,443 | 39,441,520 |
| 2025-02-21 | 5.78 | 5.83 | 5.71 | 5.72 | -0.87% | 53,828 | 30,935,397 |
| 2025-02-20 | 5.76 | 5.81 | 5.71 | 5.77 | +0.17% | 45,027 | 25,938,687 |
| 2025-02-19 | 5.79 | 5.96 | 5.75 | 5.76 | -0.86% | 69,482 | 40,420,042 |
| 2025-02-18 | 5.9 | 5.98 | 5.75 | 5.81 | -0.85% | 66,482 | 38,945,082 |
| 2025-02-17 | 6 | 6.07 | 5.81 | 5.86 | -2.82% | 84,083 | 49,742,193 |
| 2025-02-14 | 6.03 | 6.09 | 5.96 | 6.03 | +0.67% | 79,759 | 48,030,868 |
| 2025-02-13 | 5.95 | 6.1 | 5.8 | 5.99 | +0.67% | 127,603 | 75,901,347 |
| 2025-02-12 | 5.87 | 6 | 5.82 | 5.95 | +0.34% | 110,688 | 65,279,930 |
| 2025-02-11 | 5.67 | 6.03 | 5.59 | 5.93 | +4.77% | 194,210 | 113,554,115 |
| 2025-02-10 | 5.56 | 5.7 | 5.56 | 5.66 | +1.43% | 62,680 | 35,303,457 |
| 2025-02-07 | 5.51 | 5.63 | 5.45 | 5.58 | +1.64% | 64,635 | 36,028,838 |
| 2025-02-06 | 5.39 | 5.5 | 5.31 | 5.49 | +1.67% | 35,053 | 18,995,864 |
| 2025-02-05 | 5.28 | 5.43 | 5.28 | 5.4 | +3.05% | 43,788 | 23,493,484 |
| 2025-01-27 | 5.29 | 5.38 | 5.22 | 5.24 | -0.95% | 34,496 | 18,253,918 |
| 2025-01-24 | 5.32 | 5.36 | 5.27 | 5.29 | -0.38% | 38,529 | 20,474,185 |
| 2025-01-23 | 5.49 | 5.53 | 5.31 | 5.31 | -1.85% | 49,413 | 26,826,393 |
| 2025-01-22 | 5.54 | 5.58 | 5.41 | 5.41 | -2.7% | 47,708 | 26,106,401 |
| 2025-01-21 | 5.62 | 5.76 | 5.52 | 5.56 | -1.07% | 66,578 | 37,483,115 |
| 2025-01-20 | 5.52 | 5.63 | 5.42 | 5.62 | +2.18% | 57,575 | 32,015,409 |
| 2025-01-17 | 5.52 | 5.59 | 5.45 | 5.5 | -0.36% | 50,554 | 27,918,127 |
| 2025-01-16 | 5.39 | 5.56 | 5.37 | 5.52 | +3.18% | 78,493 | 42,967,945 |
| 2025-01-15 | 5.36 | 5.51 | 5.27 | 5.35 | -0.19% | 57,684 | 30,973,058 |
| 2025-01-14 | 5.12 | 5.36 | 5.11 | 5.36 | +5.1% | 55,342 | 29,073,968 |
| 2025-01-13 | 5.06 | 5.13 | 4.9 | 5.1 | +0.99% | 53,996 | 27,132,021 |
| 2025-01-10 | 5.26 | 5.29 | 5.05 | 5.05 | -4.17% | 54,421 | 28,046,389 |
| 2025-01-09 | 5.27 | 5.35 | 5.22 | 5.27 | -0.19% | 39,711 | 20,993,784 |
| 2025-01-08 | 5.33 | 5.36 | 5.05 | 5.28 | -0.56% | 65,015 | 34,023,553 |
| 2025-01-07 | 5.22 | 5.31 | 5.18 | 5.31 | +1.14% | 47,118 | 24,763,292 |
| 2025-01-06 | 5.25 | 5.35 | 5.01 | 5.25 | 0% | 61,229 | 31,899,412 |
| 2025-01-03 | 5.6 | 5.65 | 5.24 | 5.25 | -6.25% | 81,471 | 43,938,175 |
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：