股票概览
5.07
-0.98%
-0.05
5.11
开盘价
5.17
最高价
4.98
最低价
184,317
成交量
数据更新至: 2025-03-25
技术指标
5.26
MA5 (5日均线)
5.23
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 | 5.11 | 5.17 | 4.98 | 5.07 | -0.98% | 184,317 | 93,588,001 |
| 2025-03-24 | 5.28 | 5.29 | 4.98 | 5.12 | -3.21% | 358,909 | 183,711,673 |
| 2025-03-21 | 5.43 | 5.43 | 5.24 | 5.29 | -3.29% | 426,485 | 226,888,284 |
| 2025-03-20 | 5.35 | 5.56 | 5.33 | 5.47 | +2.24% | 605,867 | 330,120,946 |
| 2025-03-19 | 5.37 | 5.56 | 5.32 | 5.35 | +0.94% | 747,739 | 405,423,984 |
| 2025-03-18 | 5.2 | 5.33 | 5.17 | 5.3 | +1.73% | 339,325 | 178,167,929 |
| 2025-03-17 | 5.19 | 5.24 | 5.13 | 5.21 | +0.58% | 320,027 | 166,165,879 |
| 2025-03-14 | 5.07 | 5.18 | 5.01 | 5.18 | +1.77% | 253,095 | 129,421,777 |
| 2025-03-13 | 5.18 | 5.2 | 5 | 5.09 | -1.93% | 266,890 | 135,594,518 |
| 2025-03-12 | 5.13 | 5.2 | 5.1 | 5.19 | +1.76% | 287,115 | 148,145,362 |
| 2025-03-11 | 5.05 | 5.12 | 5.01 | 5.1 | -0.2% | 204,766 | 103,666,515 |
| 2025-03-10 | 5.08 | 5.17 | 5.07 | 5.11 | +0.79% | 246,785 | 126,403,940 |
| 2025-03-07 | 5.03 | 5.13 | 5.01 | 5.07 | +0.2% | 237,047 | 120,217,623 |
| 2025-03-06 | 5 | 5.09 | 5 | 5.06 | +1.2% | 241,878 | 122,324,939 |
| 2025-03-05 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 241,700 | 119,935,657 |
| 2025-03-04 | 4.86 | 5.03 | 4.84 | 4.99 | +0.4% | 342,480 | 170,282,405 |
| 2025-03-03 | 4.96 | 5.14 | 4.9 | 4.97 | +1.22% | 501,103 | 249,733,441 |
| 2025-02-28 | 5.3 | 5.68 | 4.89 | 4.91 | -4.1% | 789,384 | 412,245,759 |
| 2025-02-27 | 5.17 | 5.26 | 5.02 | 5.12 | -0.39% | 292,103 | 149,770,715 |
| 2025-02-26 | 5.12 | 5.19 | 5.09 | 5.14 | +1.18% | 322,584 | 165,964,972 |
| 2025-02-25 | 4.97 | 5.15 | 4.93 | 5.08 | +0.99% | 276,695 | 140,220,429 |
| 2025-02-24 | 4.92 | 5.08 | 4.89 | 5.03 | +1.82% | 275,722 | 137,694,751 |
| 2025-02-21 | 5 | 5.01 | 4.88 | 4.94 | -1% | 201,915 | 99,480,266 |
| 2025-02-20 | 4.97 | 4.99 | 4.9 | 4.99 | +0.6% | 206,324 | 102,146,974 |
| 2025-02-19 | 4.77 | 4.96 | 4.75 | 4.96 | +4.2% | 270,917 | 132,793,720 |
| 2025-02-18 | 4.85 | 4.9 | 4.75 | 4.76 | -2.26% | 172,965 | 83,624,220 |
| 2025-02-17 | 4.83 | 4.89 | 4.81 | 4.87 | +1.04% | 156,820 | 76,053,553 |
| 2025-02-14 | 4.83 | 4.9 | 4.81 | 4.82 | 0% | 124,154 | 60,336,161 |
| 2025-02-13 | 4.91 | 4.93 | 4.81 | 4.82 | -2.03% | 146,827 | 71,302,948 |
| 2025-02-12 | 4.93 | 4.93 | 4.88 | 4.92 | +0.2% | 129,590 | 63,630,063 |
| 2025-02-11 | 4.97 | 4.98 | 4.89 | 4.91 | -1.41% | 146,225 | 71,895,552 |
| 2025-02-10 | 4.97 | 5.01 | 4.92 | 4.98 | -0.2% | 196,821 | 97,420,778 |
| 2025-02-07 | 4.94 | 5.1 | 4.91 | 4.99 | +2.04% | 302,427 | 151,365,352 |
| 2025-02-06 | 4.75 | 4.89 | 4.74 | 4.89 | +2.73% | 176,021 | 84,883,204 |
| 2025-02-05 | 4.78 | 4.82 | 4.74 | 4.76 | -0.21% | 113,728 | 54,387,601 |
| 2025-01-27 | 4.81 | 4.88 | 4.76 | 4.77 | -0.83% | 120,340 | 58,039,655 |
| 2025-01-24 | 4.75 | 4.83 | 4.73 | 4.81 | +0.84% | 128,172 | 61,398,097 |
| 2025-01-23 | 4.85 | 4.92 | 4.75 | 4.77 | -0.42% | 172,214 | 83,443,119 |
| 2025-01-22 | 4.73 | 4.84 | 4.7 | 4.79 | -0.21% | 177,740 | 85,010,725 |
| 2025-01-21 | 4.8 | 4.84 | 4.7 | 4.8 | +2.56% | 274,772 | 131,164,362 |
| 2025-01-20 | 4.59 | 4.69 | 4.55 | 4.68 | +2.63% | 193,759 | 90,089,631 |
| 2025-01-17 | 4.49 | 4.58 | 4.46 | 4.56 | +0.66% | 152,263 | 68,841,658 |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.53 | +0.44% | 136,321 | 61,872,530 |
| 2025-01-15 | 4.5 | 4.58 | 4.47 | 4.51 | -0.22% | 126,122 | 56,960,014 |
| 2025-01-14 | 4.29 | 4.53 | 4.29 | 4.52 | +5.61% | 171,580 | 76,262,771 |
| 2025-01-13 | 4.18 | 4.32 | 4.12 | 4.28 | +0.94% | 112,913 | 47,880,744 |
| 2025-01-10 | 4.35 | 4.44 | 4.24 | 4.24 | -3.2% | 145,932 | 63,663,734 |
| 2025-01-09 | 4.29 | 4.41 | 4.28 | 4.38 | +1.15% | 158,176 | 69,023,509 |
| 2025-01-08 | 4.38 | 4.39 | 4.18 | 4.33 | -1.37% | 147,607 | 63,541,480 |
| 2025-01-07 | 4.27 | 4.39 | 4.27 | 4.39 | +1.86% | 134,546 | 58,389,822 |
| 2025-01-06 | 4.26 | 4.35 | 4.14 | 4.31 | +0.7% | 149,407 | 63,665,556 |
| 2025-01-03 | 4.51 | 4.52 | 4.27 | 4.28 | -4.89% | 205,332 | 89,455,650 |
| 2025-01-02 | 4.6 | 4.66 | 4.41 | 4.5 | -2.39% | 169,226 | 76,860,236 |
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：