股票概览
5.33
-3.27%
-0.18
5.44
开盘价
5.51
最高价
5.29
最低价
109,272
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.27
MA10 (10日均线)
5.27
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 | 5.44 | 5.51 | 5.29 | 5.33 | -3.27% | 109,272 | 58,783,256 |
| 2025-03-24 | 5.72 | 5.78 | 5.33 | 5.51 | -2.3% | 298,391 | 164,015,031 |
| 2025-03-21 | 5.28 | 5.78 | 5.16 | 5.64 | +7.43% | 497,980 | 280,722,071 |
| 2025-03-20 | 5.22 | 5.33 | 5.16 | 5.25 | +0.19% | 87,643 | 46,005,325 |
| 2025-03-19 | 5.22 | 5.35 | 5.17 | 5.24 | +0.19% | 107,403 | 56,378,285 |
| 2025-03-18 | 5.25 | 5.3 | 5.17 | 5.23 | -0.95% | 87,825 | 45,715,385 |
| 2025-03-17 | 5.22 | 5.42 | 5.14 | 5.28 | +2.92% | 182,365 | 96,054,264 |
| 2025-03-14 | 5 | 5.14 | 4.97 | 5.13 | +2.6% | 113,833 | 57,751,683 |
| 2025-03-13 | 5.14 | 5.14 | 4.94 | 5 | -2.53% | 112,174 | 56,253,014 |
| 2025-03-12 | 5.14 | 5.21 | 5.11 | 5.13 | -0.39% | 106,797 | 55,041,123 |
| 2025-03-11 | 5.06 | 5.15 | 5.05 | 5.15 | +0.19% | 81,482 | 41,537,377 |
| 2025-03-10 | 5.08 | 5.18 | 5.04 | 5.14 | +0.59% | 138,644 | 70,615,844 |
| 2025-03-07 | 5.26 | 5.27 | 5.07 | 5.11 | -3.04% | 179,877 | 92,454,607 |
| 2025-03-06 | 5.27 | 5.3 | 5.18 | 5.27 | 0% | 119,387 | 62,782,320 |
| 2025-03-05 | 5.35 | 5.4 | 5.15 | 5.27 | -0.94% | 132,457 | 69,236,995 |
| 2025-03-04 | 5.3 | 5.4 | 5.22 | 5.32 | -2.03% | 191,978 | 101,927,172 |
| 2025-03-03 | 5.37 | 5.58 | 5.35 | 5.43 | +0.56% | 292,321 | 159,228,183 |
| 2025-02-28 | 5.26 | 5.65 | 5.21 | 5.4 | +3.25% | 432,445 | 233,849,099 |
| 2025-02-27 | 5.38 | 5.45 | 5.18 | 5.23 | -2.43% | 382,628 | 202,776,929 |
| 2025-02-26 | 4.85 | 5.36 | 4.82 | 5.36 | +10.06% | 270,873 | 139,098,180 |
| 2025-02-25 | 4.71 | 4.89 | 4.68 | 4.87 | +2.53% | 143,379 | 69,059,024 |
| 2025-02-24 | 4.73 | 4.79 | 4.66 | 4.75 | 0% | 115,494 | 54,608,239 |
| 2025-02-21 | 4.86 | 4.89 | 4.66 | 4.75 | -2.26% | 157,603 | 74,305,033 |
| 2025-02-20 | 4.83 | 4.91 | 4.78 | 4.86 | +0.62% | 97,916 | 47,583,760 |
| 2025-02-19 | 4.73 | 4.89 | 4.68 | 4.83 | +2.11% | 105,020 | 50,358,545 |
| 2025-02-18 | 4.93 | 5 | 4.73 | 4.73 | -5.21% | 122,738 | 59,552,448 |
| 2025-02-17 | 4.71 | 5.04 | 4.68 | 4.99 | +5.94% | 202,543 | 99,606,385 |
| 2025-02-14 | 4.76 | 4.78 | 4.65 | 4.71 | -1.05% | 84,078 | 39,723,264 |
| 2025-02-13 | 4.84 | 4.86 | 4.74 | 4.76 | -2.06% | 93,556 | 44,748,056 |
| 2025-02-12 | 4.84 | 4.9 | 4.78 | 4.86 | -0.21% | 92,415 | 44,593,388 |
| 2025-02-11 | 4.91 | 4.96 | 4.83 | 4.87 | -1.02% | 81,305 | 39,597,187 |
| 2025-02-10 | 4.83 | 4.92 | 4.82 | 4.92 | +1.44% | 90,120 | 44,031,474 |
| 2025-02-07 | 4.86 | 4.93 | 4.77 | 4.85 | -0.21% | 104,203 | 50,823,356 |
| 2025-02-06 | 4.73 | 4.88 | 4.73 | 4.86 | +1.46% | 95,275 | 45,907,919 |
| 2025-02-05 | 4.74 | 4.85 | 4.67 | 4.79 | +2.13% | 75,894 | 36,246,775 |
| 2025-01-27 | 4.7 | 4.8 | 4.68 | 4.69 | 0% | 82,011 | 38,909,271 |
| 2025-01-24 | 4.75 | 4.79 | 4.67 | 4.69 | 0% | 76,744 | 36,124,933 |
| 2025-01-23 | 4.81 | 4.87 | 4.69 | 4.69 | -1.05% | 73,917 | 35,387,756 |
| 2025-01-22 | 4.87 | 4.87 | 4.71 | 4.74 | -1.66% | 80,011 | 38,199,101 |
| 2025-01-21 | 4.95 | 4.99 | 4.77 | 4.82 | -2.03% | 111,841 | 54,304,448 |
| 2025-01-20 | 4.85 | 4.94 | 4.71 | 4.92 | +1.65% | 137,949 | 67,134,779 |
| 2025-01-17 | 4.99 | 5 | 4.79 | 4.84 | -1.83% | 136,188 | 66,102,250 |
| 2025-01-16 | 5.01 | 5.05 | 4.84 | 4.93 | -2.57% | 249,415 | 123,592,052 |
| 2025-01-15 | 4.77 | 5.06 | 4.63 | 5.06 | +10% | 148,899 | 71,944,887 |
| 2025-01-14 | 4.44 | 4.62 | 4.44 | 4.6 | +5.26% | 97,489 | 44,466,603 |
| 2025-01-13 | 4.3 | 4.4 | 4.16 | 4.37 | +0.23% | 71,929 | 30,933,675 |
| 2025-01-10 | 4.51 | 4.63 | 4.35 | 4.36 | -3.33% | 95,708 | 43,094,561 |
| 2025-01-09 | 4.47 | 4.56 | 4.44 | 4.51 | -0.22% | 68,290 | 30,838,280 |
| 2025-01-08 | 4.5 | 4.55 | 4.32 | 4.52 | +0.44% | 103,350 | 46,096,102 |
| 2025-01-07 | 4.45 | 4.51 | 4.35 | 4.5 | +2.27% | 114,662 | 50,928,588 |
| 2025-01-06 | 4.6 | 4.63 | 4.32 | 4.4 | -4.35% | 147,450 | 65,409,582 |
| 2025-01-03 | 4.83 | 4.96 | 4.59 | 4.6 | -5.54% | 131,448 | 61,560,537 |
| 2025-01-02 | 4.79 | 5.1 | 4.74 | 4.87 | +0.83% | 158,938 | 78,855,469 |
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：