股票概览
5.42
+1.12%
+0.06
5.25
开盘价
5.51
最高价
5.06
最低价
438,260
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.10
MA10 (10日均线)
4.98
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 | 5.51 | 5.06 | 5.42 | +1.12% | 438,260 | 233,685,440 |
| 2025-03-24 | 5.16 | 5.67 | 5.13 | 5.36 | +4.08% | 622,822 | 335,557,751 |
| 2025-03-21 | 5.1 | 5.18 | 5.07 | 5.15 | +0.39% | 147,821 | 75,685,537 |
| 2025-03-20 | 5.09 | 5.16 | 5.04 | 5.13 | +1.58% | 125,531 | 64,125,182 |
| 2025-03-19 | 5.06 | 5.08 | 5.01 | 5.05 | -0.2% | 74,027 | 37,261,175 |
| 2025-03-18 | 5.01 | 5.12 | 5.01 | 5.06 | +0.6% | 83,484 | 42,175,726 |
| 2025-03-17 | 4.97 | 5.05 | 4.97 | 5.03 | +1.21% | 106,072 | 53,179,970 |
| 2025-03-14 | 4.87 | 4.98 | 4.85 | 4.97 | +1.43% | 132,072 | 65,041,545 |
| 2025-03-13 | 4.91 | 4.93 | 4.77 | 4.9 | -0.41% | 122,353 | 59,322,239 |
| 2025-03-12 | 4.88 | 4.95 | 4.84 | 4.92 | +1.03% | 99,193 | 48,607,210 |
| 2025-03-11 | 4.8 | 4.88 | 4.76 | 4.87 | +0.83% | 80,035 | 38,640,083 |
| 2025-03-10 | 4.78 | 4.85 | 4.78 | 4.83 | +1.05% | 77,270 | 37,236,969 |
| 2025-03-07 | 4.86 | 4.88 | 4.75 | 4.78 | -2.05% | 110,734 | 53,250,185 |
| 2025-03-06 | 4.85 | 4.9 | 4.82 | 4.88 | +0.62% | 98,144 | 47,837,385 |
| 2025-03-05 | 4.92 | 4.93 | 4.78 | 4.85 | -1.22% | 95,055 | 45,891,271 |
| 2025-03-04 | 4.85 | 4.92 | 4.81 | 4.91 | +1.24% | 89,027 | 43,471,829 |
| 2025-03-03 | 4.82 | 4.91 | 4.78 | 4.85 | +0.83% | 95,653 | 46,573,276 |
| 2025-02-28 | 4.88 | 4.9 | 4.8 | 4.81 | -1.84% | 89,804 | 43,587,555 |
| 2025-02-27 | 4.93 | 4.98 | 4.83 | 4.9 | -0.2% | 107,902 | 52,844,742 |
| 2025-02-26 | 4.81 | 4.93 | 4.78 | 4.91 | +2.08% | 145,003 | 70,797,384 |
| 2025-02-25 | 4.77 | 4.87 | 4.76 | 4.81 | -0.21% | 92,252 | 44,475,844 |
| 2025-02-24 | 4.85 | 4.87 | 4.79 | 4.82 | -0.41% | 103,337 | 49,815,674 |
| 2025-02-21 | 4.87 | 4.9 | 4.77 | 4.84 | -0.62% | 117,776 | 56,928,800 |
| 2025-02-20 | 4.8 | 4.88 | 4.77 | 4.87 | +1.04% | 163,067 | 78,988,159 |
| 2025-02-19 | 4.78 | 4.84 | 4.74 | 4.82 | +0.63% | 121,166 | 58,062,875 |
| 2025-02-18 | 4.88 | 4.95 | 4.74 | 4.79 | -1.44% | 171,540 | 83,155,119 |
| 2025-02-17 | 4.67 | 4.9 | 4.66 | 4.86 | +4.29% | 188,214 | 90,448,579 |
| 2025-02-14 | 4.72 | 4.76 | 4.64 | 4.66 | -1.06% | 109,710 | 51,631,850 |
| 2025-02-13 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 109,564 | 51,901,943 |
| 2025-02-12 | 4.77 | 4.81 | 4.72 | 4.77 | +0.21% | 125,092 | 59,507,227 |
| 2025-02-11 | 4.78 | 4.79 | 4.7 | 4.76 | -0.42% | 122,511 | 58,219,168 |
| 2025-02-10 | 4.68 | 4.78 | 4.64 | 4.78 | +3.02% | 198,357 | 93,637,888 |
| 2025-02-07 | 4.58 | 4.67 | 4.55 | 4.64 | +1.09% | 189,375 | 87,579,808 |
| 2025-02-06 | 4.54 | 4.59 | 4.46 | 4.59 | +1.1% | 175,070 | 79,283,037 |
| 2025-02-05 | 4.49 | 4.54 | 4.43 | 4.54 | +1.79% | 125,056 | 56,374,550 |
| 2025-01-27 | 4.46 | 4.54 | 4.45 | 4.46 | +0.22% | 138,236 | 62,062,445 |
| 2025-01-24 | 4.47 | 4.5 | 4.37 | 4.45 | 0% | 153,700 | 68,080,160 |
| 2025-01-23 | 4.49 | 4.57 | 4.44 | 4.45 | +0.23% | 212,104 | 95,449,098 |
| 2025-01-22 | 4.53 | 4.57 | 4.43 | 4.44 | -2.84% | 214,020 | 96,078,864 |
| 2025-01-21 | 4.66 | 4.68 | 4.45 | 4.57 | -2.14% | 288,755 | 131,464,271 |
| 2025-01-20 | 4.58 | 4.72 | 4.5 | 4.67 | +0.21% | 360,364 | 166,265,848 |
| 2025-01-17 | 5.01 | 5.05 | 4.66 | 4.66 | -10.04% | 604,847 | 287,310,553 |
| 2025-01-16 | 4.93 | 5.3 | 4.93 | 5.18 | -2.26% | 814,299 | 413,550,709 |
| 2025-01-15 | 5.86 | 6.24 | 5.3 | 5.3 | -10.02% | 1,020,308 | 578,740,345 |
| 2025-01-14 | 5.6 | 5.89 | 5.35 | 5.89 | +10.09% | 898,619 | 518,729,814 |
| 2025-01-13 | 5.35 | 5.35 | 5.35 | 5.35 | +10.08% | 253,654 | 135,704,885 |
| 2025-01-10 | 4.59 | 4.86 | 4.5 | 4.86 | +9.95% | 499,718 | 239,574,303 |
| 2025-01-09 | 4.38 | 4.55 | 4.38 | 4.42 | -1.12% | 80,509 | 36,066,206 |
| 2025-01-08 | 4.4 | 4.64 | 4.3 | 4.47 | +1.59% | 117,989 | 52,368,946 |
| 2025-01-07 | 4.24 | 4.41 | 4.22 | 4.4 | +4.02% | 56,760 | 24,454,219 |
| 2025-01-06 | 4.24 | 4.41 | 4.03 | 4.23 | -1.63% | 109,391 | 46,765,979 |
| 2025-01-03 | 4.43 | 4.46 | 4.24 | 4.3 | -2.93% | 104,992 | 45,534,492 |
| 2025-01-02 | 4.46 | 4.58 | 4.38 | 4.43 | -0.45% | 91,003 | 40,934,101 |
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：