股票概览
5.8
+2.84%
+0.16
5.65
开盘价
5.9
最高价
5.6
最低价
997,427
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.60
MA10 (10日均线)
5.53
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 | 5.65 | 5.9 | 5.6 | 5.8 | +2.84% | 997,427 | 578,196,025 |
| 2025-03-24 | 5.63 | 5.68 | 5.6 | 5.64 | 0% | 438,578 | 247,318,905 |
| 2025-03-21 | 5.61 | 5.71 | 5.59 | 5.64 | +0.53% | 609,668 | 344,738,935 |
| 2025-03-20 | 5.61 | 5.66 | 5.59 | 5.61 | 0% | 436,287 | 245,245,371 |
| 2025-03-19 | 5.54 | 5.63 | 5.51 | 5.61 | +1.26% | 588,366 | 328,568,651 |
| 2025-03-18 | 5.58 | 5.6 | 5.52 | 5.54 | -0.54% | 396,493 | 219,665,431 |
| 2025-03-17 | 5.55 | 5.63 | 5.54 | 5.57 | +0.18% | 468,071 | 261,514,139 |
| 2025-03-14 | 5.54 | 5.61 | 5.53 | 5.56 | -0.36% | 592,193 | 329,057,167 |
| 2025-03-13 | 5.39 | 5.59 | 5.38 | 5.58 | +3.33% | 1,109,936 | 612,360,538 |
| 2025-03-12 | 5.37 | 5.43 | 5.33 | 5.4 | +0.19% | 390,658 | 210,155,119 |
| 2025-03-11 | 5.33 | 5.39 | 5.31 | 5.39 | +0.75% | 446,841 | 239,013,186 |
| 2025-03-10 | 5.36 | 5.37 | 5.33 | 5.35 | -0.37% | 338,864 | 181,203,712 |
| 2025-03-07 | 5.44 | 5.44 | 5.36 | 5.37 | -1.47% | 575,640 | 310,955,257 |
| 2025-03-06 | 5.55 | 5.57 | 5.44 | 5.45 | -1.98% | 995,052 | 543,521,158 |
| 2025-03-05 | 5.51 | 5.62 | 5.47 | 5.56 | +0.91% | 642,547 | 357,787,798 |
| 2025-03-04 | 5.47 | 5.52 | 5.43 | 5.51 | +0.36% | 509,755 | 278,654,290 |
| 2025-03-03 | 5.56 | 5.63 | 5.42 | 5.49 | 0% | 1,020,521 | 563,150,242 |
| 2025-02-28 | 5.49 | 5.55 | 5.45 | 5.49 | -0.36% | 399,690 | 219,971,113 |
| 2025-02-27 | 5.47 | 5.52 | 5.42 | 5.51 | +0.36% | 415,514 | 227,267,226 |
| 2025-02-26 | 5.48 | 5.51 | 5.43 | 5.49 | +0.55% | 382,061 | 209,020,744 |
| 2025-02-25 | 5.48 | 5.55 | 5.42 | 5.46 | -1.09% | 520,297 | 285,797,101 |
| 2025-02-24 | 5.51 | 5.6 | 5.48 | 5.52 | 0% | 454,778 | 251,629,719 |
| 2025-02-21 | 5.62 | 5.65 | 5.51 | 5.52 | -1.43% | 633,889 | 352,970,362 |
| 2025-02-20 | 5.68 | 5.69 | 5.59 | 5.6 | -1.58% | 451,515 | 253,972,614 |
| 2025-02-19 | 5.54 | 5.69 | 5.54 | 5.69 | +2.34% | 689,673 | 388,135,341 |
| 2025-02-18 | 5.55 | 5.62 | 5.46 | 5.56 | +0.91% | 770,217 | 429,206,350 |
| 2025-02-17 | 5.32 | 5.51 | 5.27 | 5.51 | +3.77% | 848,428 | 459,832,578 |
| 2025-02-14 | 5.32 | 5.35 | 5.27 | 5.31 | +0.19% | 335,706 | 178,366,223 |
| 2025-02-13 | 5.28 | 5.34 | 5.27 | 5.3 | +0.38% | 380,102 | 201,922,244 |
| 2025-02-12 | 5.28 | 5.29 | 5.24 | 5.28 | +0.19% | 274,671 | 144,586,986 |
| 2025-02-11 | 5.3 | 5.33 | 5.25 | 5.27 | -0.57% | 400,132 | 211,384,485 |
| 2025-02-10 | 5.32 | 5.35 | 5.26 | 5.3 | -0.56% | 473,246 | 250,766,568 |
| 2025-02-07 | 5.29 | 5.35 | 5.26 | 5.33 | +0.19% | 359,554 | 191,052,892 |
| 2025-02-06 | 5.3 | 5.32 | 5.26 | 5.32 | +0.76% | 246,344 | 130,196,562 |
| 2025-02-05 | 5.36 | 5.38 | 5.26 | 5.28 | -1.49% | 323,182 | 171,130,558 |
| 2025-01-27 | 5.25 | 5.39 | 5.24 | 5.36 | +2.1% | 461,247 | 246,766,074 |
| 2025-01-24 | 5.29 | 5.3 | 5.22 | 5.25 | -0.94% | 330,574 | 173,455,615 |
| 2025-01-23 | 5.25 | 5.35 | 5.25 | 5.3 | +1.15% | 279,892 | 148,522,699 |
| 2025-01-22 | 5.23 | 5.29 | 5.19 | 5.24 | 0% | 225,305 | 117,851,823 |
| 2025-01-21 | 5.23 | 5.27 | 5.19 | 5.24 | +0.38% | 212,589 | 111,268,676 |
| 2025-01-20 | 5.3 | 5.34 | 5.21 | 5.22 | -0.95% | 419,147 | 220,596,666 |
| 2025-01-17 | 5.31 | 5.33 | 5.24 | 5.27 | -0.94% | 262,009 | 138,550,694 |
| 2025-01-16 | 5.33 | 5.37 | 5.29 | 5.32 | -0.19% | 267,050 | 142,365,897 |
| 2025-01-15 | 5.3 | 5.36 | 5.27 | 5.33 | +0.57% | 282,306 | 150,241,318 |
| 2025-01-14 | 5.16 | 5.31 | 5.14 | 5.3 | +3.11% | 431,797 | 226,581,157 |
| 2025-01-13 | 5.15 | 5.21 | 5.08 | 5.14 | -0.96% | 346,809 | 178,125,671 |
| 2025-01-10 | 5.24 | 5.26 | 5.17 | 5.19 | -1.14% | 366,601 | 190,609,282 |
| 2025-01-09 | 5.36 | 5.36 | 5.24 | 5.25 | -2.05% | 360,993 | 190,334,365 |
| 2025-01-08 | 5.31 | 5.4 | 5.25 | 5.36 | +1.13% | 498,556 | 265,976,147 |
| 2025-01-07 | 5.39 | 5.4 | 5.26 | 5.3 | -1.67% | 432,268 | 229,709,430 |
| 2025-01-06 | 5.46 | 5.46 | 5.34 | 5.39 | -1.1% | 501,565 | 270,232,920 |
| 2025-01-03 | 5.5 | 5.54 | 5.42 | 5.45 | -0.55% | 474,299 | 259,654,179 |
| 2025-01-02 | 5.65 | 5.68 | 5.46 | 5.48 | -3.18% | 496,564 | 276,725,272 |
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：