股票概览
5.36
+1.32%
+0.07
5.32
开盘价
5.37
最高价
5.24
最低价
52,709
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.40
MA10 (10日均线)
5.40
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 | 5.24 | 5.36 | +1.32% | 52,709 | 27,904,001 |
| 2025-03-24 | 5.41 | 5.43 | 5.21 | 5.29 | -2.4% | 91,827 | 48,739,079 |
| 2025-03-21 | 5.48 | 5.57 | 5.4 | 5.42 | -0.91% | 77,174 | 42,197,048 |
| 2025-03-20 | 5.44 | 5.5 | 5.43 | 5.47 | +0.18% | 67,751 | 37,031,932 |
| 2025-03-19 | 5.53 | 5.54 | 5.44 | 5.46 | -0.91% | 67,703 | 37,048,993 |
| 2025-03-18 | 5.6 | 5.6 | 5.46 | 5.51 | +1.47% | 141,792 | 78,249,647 |
| 2025-03-17 | 5.45 | 5.5 | 5.4 | 5.43 | -0.37% | 78,585 | 42,782,402 |
| 2025-03-14 | 5.29 | 5.46 | 5.25 | 5.45 | +3.02% | 116,649 | 62,840,952 |
| 2025-03-13 | 5.31 | 5.37 | 5.23 | 5.29 | -0.94% | 75,497 | 39,831,017 |
| 2025-03-12 | 5.33 | 5.38 | 5.32 | 5.34 | +0.19% | 67,428 | 36,061,717 |
| 2025-03-11 | 5.32 | 5.34 | 5.21 | 5.33 | 0% | 55,817 | 29,533,957 |
| 2025-03-10 | 5.32 | 5.36 | 5.29 | 5.33 | +0.19% | 63,830 | 33,976,208 |
| 2025-03-07 | 5.43 | 5.43 | 5.3 | 5.32 | -1.85% | 75,355 | 40,313,468 |
| 2025-03-06 | 5.4 | 5.45 | 5.35 | 5.42 | +0.37% | 67,981 | 36,829,825 |
| 2025-03-05 | 5.42 | 5.46 | 5.3 | 5.4 | -0.92% | 78,275 | 41,898,935 |
| 2025-03-04 | 5.4 | 5.45 | 5.35 | 5.45 | +0.93% | 58,968 | 31,900,968 |
| 2025-03-03 | 5.4 | 5.51 | 5.37 | 5.4 | +0.19% | 75,352 | 40,978,902 |
| 2025-02-28 | 5.48 | 5.55 | 5.36 | 5.39 | -1.82% | 89,300 | 48,701,681 |
| 2025-02-27 | 5.44 | 5.52 | 5.4 | 5.49 | +0.73% | 85,111 | 46,418,417 |
| 2025-02-26 | 5.33 | 5.47 | 5.33 | 5.45 | +2.25% | 91,397 | 49,520,625 |
| 2025-02-25 | 5.39 | 5.44 | 5.32 | 5.33 | -1.3% | 71,154 | 38,202,594 |
| 2025-02-24 | 5.39 | 5.48 | 5.35 | 5.4 | +0.19% | 83,917 | 45,385,126 |
| 2025-02-21 | 5.42 | 5.46 | 5.36 | 5.39 | -1.1% | 99,008 | 53,336,655 |
| 2025-02-20 | 5.46 | 5.51 | 5.43 | 5.45 | +0.18% | 68,992 | 37,610,680 |
| 2025-02-19 | 5.42 | 5.49 | 5.39 | 5.44 | +0.18% | 100,204 | 54,398,872 |
| 2025-02-18 | 5.5 | 5.7 | 5.42 | 5.43 | -1.63% | 185,926 | 103,517,489 |
| 2025-02-17 | 5.54 | 5.54 | 5.44 | 5.52 | -0.72% | 146,461 | 80,238,624 |
| 2025-02-14 | 5.38 | 5.62 | 5.36 | 5.56 | +3.35% | 205,582 | 112,841,084 |
| 2025-02-13 | 5.46 | 5.47 | 5.36 | 5.38 | -1.28% | 90,691 | 49,022,218 |
| 2025-02-12 | 5.36 | 5.46 | 5.36 | 5.45 | +1.11% | 94,284 | 51,032,246 |
| 2025-02-11 | 5.42 | 5.43 | 5.31 | 5.39 | -0.19% | 95,128 | 51,028,997 |
| 2025-02-10 | 5.27 | 5.4 | 5.26 | 5.4 | +2.47% | 139,374 | 74,520,566 |
| 2025-02-07 | 5.2 | 5.32 | 5.18 | 5.27 | +1.15% | 123,711 | 65,227,323 |
| 2025-02-06 | 5.17 | 5.21 | 5.08 | 5.21 | +0.97% | 95,055 | 48,961,584 |
| 2025-02-05 | 5.19 | 5.25 | 5.13 | 5.16 | -0.58% | 79,867 | 41,276,262 |
| 2025-01-27 | 5.2 | 5.31 | 5.17 | 5.19 | +0.58% | 94,016 | 49,285,418 |
| 2025-01-24 | 5.13 | 5.18 | 5.08 | 5.16 | +0.78% | 99,310 | 50,975,267 |
| 2025-01-23 | 5.16 | 5.21 | 5.12 | 5.12 | 0% | 66,281 | 34,294,111 |
| 2025-01-22 | 5.19 | 5.2 | 5.09 | 5.12 | -1.35% | 59,865 | 30,755,380 |
| 2025-01-21 | 5.24 | 5.28 | 5.13 | 5.19 | -0.95% | 91,356 | 47,354,600 |
| 2025-01-20 | 5.19 | 5.29 | 5.07 | 5.24 | +2.54% | 128,759 | 67,253,891 |
| 2025-01-17 | 5.08 | 5.15 | 5.01 | 5.11 | -0.39% | 76,695 | 39,142,865 |
| 2025-01-16 | 5.08 | 5.17 | 5.06 | 5.13 | +1.38% | 89,543 | 45,818,642 |
| 2025-01-15 | 5.02 | 5.13 | 4.97 | 5.06 | +1% | 93,547 | 47,197,965 |
| 2025-01-14 | 4.83 | 5.02 | 4.83 | 5.01 | +3.94% | 93,641 | 46,381,962 |
| 2025-01-13 | 4.71 | 4.85 | 4.65 | 4.82 | +0.21% | 72,024 | 34,299,131 |
| 2025-01-10 | 4.94 | 4.99 | 4.81 | 4.81 | -3.02% | 84,393 | 41,192,054 |
| 2025-01-09 | 4.95 | 5.03 | 4.91 | 4.96 | -0.6% | 70,879 | 35,229,933 |
| 2025-01-08 | 4.92 | 5.01 | 4.83 | 4.99 | +0.81% | 95,046 | 46,852,234 |
| 2025-01-07 | 4.87 | 4.95 | 4.8 | 4.95 | +1.64% | 106,917 | 52,013,021 |
| 2025-01-06 | 4.81 | 4.98 | 4.62 | 4.87 | +1.04% | 149,387 | 72,317,600 |
| 2025-01-03 | 5.1 | 5.15 | 4.8 | 4.82 | -5.3% | 161,895 | 79,362,191 |
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：