股票概览
5.37
+0.56%
+0.03
5.32
开盘价
5.37
最高价
5.29
最低价
73,631
成交量
数据更新至: 2025-03-25
技术指标
5.42
MA5 (5日均线)
5.44
MA10 (10日均线)
5.30
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 | 5.32 | 5.37 | 5.29 | 5.37 | +0.56% | 73,631 | 39,279,042 |
| 2025-03-24 | 5.49 | 5.51 | 5.24 | 5.34 | -2.2% | 145,918 | 78,020,185 |
| 2025-03-21 | 5.45 | 5.53 | 5.42 | 5.46 | -0.18% | 124,474 | 68,073,096 |
| 2025-03-20 | 5.47 | 5.51 | 5.44 | 5.47 | 0% | 104,683 | 57,333,579 |
| 2025-03-19 | 5.51 | 5.52 | 5.43 | 5.47 | -0.55% | 103,086 | 56,298,019 |
| 2025-03-18 | 5.51 | 5.53 | 5.46 | 5.5 | 0% | 119,868 | 65,852,467 |
| 2025-03-17 | 5.48 | 5.53 | 5.43 | 5.5 | +0.92% | 153,161 | 83,981,162 |
| 2025-03-14 | 5.49 | 5.52 | 5.37 | 5.45 | 0% | 169,420 | 91,937,650 |
| 2025-03-13 | 5.4 | 5.61 | 5.37 | 5.45 | +0.37% | 304,421 | 166,793,376 |
| 2025-03-12 | 5.2 | 5.48 | 5.18 | 5.43 | +4.42% | 332,540 | 177,029,597 |
| 2025-03-11 | 5.16 | 5.2 | 5.12 | 5.2 | +0.39% | 79,653 | 41,171,970 |
| 2025-03-10 | 5.12 | 5.22 | 5.12 | 5.18 | +1.17% | 104,761 | 54,230,667 |
| 2025-03-07 | 5.15 | 5.17 | 5.1 | 5.12 | -0.78% | 78,232 | 40,135,138 |
| 2025-03-06 | 5.12 | 5.17 | 5.08 | 5.16 | +1.18% | 99,161 | 50,968,914 |
| 2025-03-05 | 5.14 | 5.14 | 5.06 | 5.1 | -0.78% | 72,456 | 36,869,062 |
| 2025-03-04 | 5.1 | 5.15 | 5.07 | 5.14 | +0.59% | 61,712 | 31,566,905 |
| 2025-03-03 | 5.1 | 5.18 | 5.07 | 5.11 | +0.2% | 87,998 | 45,114,455 |
| 2025-02-28 | 5.17 | 5.2 | 5.08 | 5.1 | -1.73% | 100,589 | 51,723,664 |
| 2025-02-27 | 5.22 | 5.26 | 5.13 | 5.19 | -0.57% | 123,835 | 64,282,448 |
| 2025-02-26 | 5.16 | 5.23 | 5.15 | 5.22 | +1.36% | 118,733 | 61,791,497 |
| 2025-02-25 | 5.16 | 5.2 | 5.12 | 5.15 | -0.96% | 89,993 | 46,407,288 |
| 2025-02-24 | 5.11 | 5.23 | 5.1 | 5.2 | +1.76% | 146,324 | 75,862,535 |
| 2025-02-21 | 5.14 | 5.14 | 5.07 | 5.11 | -0.39% | 95,663 | 48,804,450 |
| 2025-02-20 | 5.15 | 5.16 | 5.1 | 5.13 | -0.19% | 73,762 | 37,838,006 |
| 2025-02-19 | 5.06 | 5.14 | 5.06 | 5.14 | +1.38% | 99,642 | 50,892,243 |
| 2025-02-18 | 5.22 | 5.22 | 5.06 | 5.07 | -2.87% | 138,103 | 70,808,730 |
| 2025-02-17 | 5.15 | 5.25 | 5.09 | 5.22 | +1.36% | 173,449 | 89,775,918 |
| 2025-02-14 | 5.17 | 5.18 | 5.14 | 5.15 | -0.19% | 85,963 | 44,355,172 |
| 2025-02-13 | 5.22 | 5.26 | 5.16 | 5.16 | -1.15% | 108,005 | 56,092,283 |
| 2025-02-12 | 5.2 | 5.22 | 5.17 | 5.22 | +0.38% | 95,972 | 49,880,665 |
| 2025-02-11 | 5.22 | 5.23 | 5.14 | 5.2 | -0.38% | 105,457 | 54,500,618 |
| 2025-02-10 | 5.2 | 5.24 | 5.16 | 5.22 | +0.38% | 122,425 | 63,585,671 |
| 2025-02-07 | 5.12 | 5.25 | 5.1 | 5.2 | +1.56% | 189,671 | 98,432,139 |
| 2025-02-06 | 5.09 | 5.12 | 5.02 | 5.12 | +0.99% | 113,006 | 57,389,796 |
| 2025-02-05 | 5.14 | 5.14 | 5.04 | 5.07 | -0.39% | 89,978 | 45,715,671 |
| 2025-01-27 | 5.11 | 5.19 | 5.09 | 5.09 | +0.39% | 88,064 | 45,241,924 |
| 2025-01-24 | 5.08 | 5.12 | 5.04 | 5.07 | -0.2% | 92,921 | 47,142,512 |
| 2025-01-23 | 5.11 | 5.18 | 5.07 | 5.08 | +0.4% | 101,560 | 52,181,125 |
| 2025-01-22 | 5.12 | 5.15 | 5.04 | 5.06 | -1.56% | 77,117 | 39,230,820 |
| 2025-01-21 | 5.21 | 5.22 | 5.08 | 5.14 | -0.96% | 96,642 | 49,599,722 |
| 2025-01-20 | 5.17 | 5.21 | 5.11 | 5.19 | +1.17% | 105,381 | 54,543,927 |
| 2025-01-17 | 5.16 | 5.17 | 5.09 | 5.13 | -0.77% | 68,682 | 35,285,224 |
| 2025-01-16 | 5.16 | 5.23 | 5.12 | 5.17 | +0.58% | 95,618 | 49,491,942 |
| 2025-01-15 | 5.25 | 5.25 | 5.13 | 5.14 | -1.53% | 84,390 | 43,630,494 |
| 2025-01-14 | 5.07 | 5.25 | 5.04 | 5.22 | +3.57% | 152,909 | 79,098,489 |
| 2025-01-13 | 5 | 5.08 | 4.95 | 5.04 | +0.6% | 70,717 | 35,544,626 |
| 2025-01-10 | 5.15 | 5.16 | 5.01 | 5.01 | -2.53% | 97,481 | 49,520,967 |
| 2025-01-09 | 5.12 | 5.17 | 5.07 | 5.14 | -0.19% | 100,781 | 51,652,751 |
| 2025-01-08 | 5.26 | 5.26 | 5 | 5.15 | -2.65% | 175,665 | 89,969,041 |
| 2025-01-07 | 5.26 | 5.3 | 5.1 | 5.29 | +0.57% | 161,724 | 84,149,287 |
| 2025-01-06 | 5.3 | 5.34 | 5 | 5.26 | -1.68% | 189,964 | 99,341,556 |
| 2025-01-03 | 5.85 | 5.87 | 5.32 | 5.35 | -9.17% | 386,782 | 214,071,380 |
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：