股票概览
5.16
-1.71%
-0.09
5.16
开盘价
5.19
最高价
5.07
最低价
311,296
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.16
MA10 (10日均线)
5.13
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 | 5.16 | 5.19 | 5.07 | 5.16 | -1.71% | 311,296 | 159,358,720 |
| 2025-03-24 | 5.29 | 5.3 | 5.2 | 5.25 | -0.19% | 154,802 | 81,086,149 |
| 2025-03-21 | 5.22 | 5.29 | 5.22 | 5.26 | +0.57% | 164,256 | 86,333,173 |
| 2025-03-20 | 5.21 | 5.24 | 5.19 | 5.23 | +0.77% | 148,294 | 77,286,832 |
| 2025-03-19 | 5.16 | 5.2 | 5.14 | 5.19 | +0.58% | 111,605 | 57,717,814 |
| 2025-03-18 | 5.15 | 5.17 | 5.1 | 5.16 | +0.39% | 161,549 | 83,058,278 |
| 2025-03-17 | 5.13 | 5.16 | 5.1 | 5.14 | +0.39% | 137,440 | 70,569,552 |
| 2025-03-14 | 5.05 | 5.12 | 5.04 | 5.12 | +1.39% | 213,934 | 108,856,626 |
| 2025-03-13 | 5 | 5.05 | 4.98 | 5.05 | +1.2% | 209,642 | 105,019,377 |
| 2025-03-12 | 5.01 | 5.02 | 4.96 | 4.99 | -0.4% | 112,439 | 56,107,826 |
| 2025-03-11 | 5.02 | 5.02 | 4.96 | 5.01 | -0.2% | 125,280 | 62,472,406 |
| 2025-03-10 | 5.07 | 5.08 | 5.02 | 5.02 | -0.99% | 116,965 | 58,952,000 |
| 2025-03-07 | 5.04 | 5.08 | 5.02 | 5.07 | +0.4% | 186,803 | 94,343,821 |
| 2025-03-06 | 5.1 | 5.1 | 5.01 | 5.05 | -0.79% | 229,900 | 115,727,777 |
| 2025-03-05 | 5.12 | 5.13 | 5.06 | 5.09 | -0.39% | 130,558 | 66,389,781 |
| 2025-03-04 | 5.13 | 5.18 | 5.11 | 5.11 | 0% | 150,682 | 77,328,747 |
| 2025-03-03 | 5.22 | 5.26 | 5.1 | 5.11 | -2.11% | 232,831 | 120,316,448 |
| 2025-02-28 | 5.23 | 5.26 | 5.19 | 5.22 | -0.19% | 171,349 | 89,547,237 |
| 2025-02-27 | 5.19 | 5.26 | 5.17 | 5.23 | +0.58% | 177,766 | 92,724,530 |
| 2025-02-26 | 5.15 | 5.2 | 5.15 | 5.2 | +0.97% | 111,287 | 57,656,113 |
| 2025-02-25 | 5.13 | 5.19 | 5.12 | 5.15 | -0.39% | 162,852 | 83,817,505 |
| 2025-02-24 | 5.16 | 5.23 | 5.15 | 5.17 | +0.19% | 138,331 | 71,798,891 |
| 2025-02-21 | 5.21 | 5.22 | 5.15 | 5.16 | -0.77% | 188,322 | 97,223,121 |
| 2025-02-20 | 5.32 | 5.33 | 5.19 | 5.2 | -2.07% | 214,488 | 111,919,755 |
| 2025-02-19 | 5.32 | 5.37 | 5.29 | 5.31 | -0.56% | 135,161 | 71,860,406 |
| 2025-02-18 | 5.29 | 5.4 | 5.26 | 5.34 | +0.95% | 215,592 | 115,201,483 |
| 2025-02-17 | 5.22 | 5.33 | 5.19 | 5.29 | +1.15% | 230,619 | 121,547,321 |
| 2025-02-14 | 5.23 | 5.25 | 5.19 | 5.23 | -0.19% | 143,436 | 74,781,949 |
| 2025-02-13 | 5.27 | 5.31 | 5.23 | 5.24 | -0.19% | 144,794 | 76,268,091 |
| 2025-02-12 | 5.26 | 5.28 | 5.19 | 5.25 | -0.19% | 121,002 | 63,322,721 |
| 2025-02-11 | 5.2 | 5.27 | 5.18 | 5.26 | +1.35% | 185,398 | 97,138,656 |
| 2025-02-10 | 5.23 | 5.27 | 5.18 | 5.19 | -0.76% | 160,853 | 83,839,744 |
| 2025-02-07 | 5.18 | 5.26 | 5.14 | 5.23 | +0.97% | 176,591 | 91,888,879 |
| 2025-02-06 | 5.21 | 5.21 | 5.15 | 5.18 | -0.38% | 159,625 | 82,573,469 |
| 2025-02-05 | 5.37 | 5.38 | 5.18 | 5.2 | -2.8% | 209,730 | 110,310,252 |
| 2025-01-27 | 5.28 | 5.39 | 5.25 | 5.35 | +1.9% | 175,904 | 94,127,937 |
| 2025-01-24 | 5.24 | 5.28 | 5.17 | 5.25 | 0% | 172,554 | 90,060,720 |
| 2025-01-23 | 5.2 | 5.34 | 5.2 | 5.25 | +1.55% | 196,775 | 103,601,008 |
| 2025-01-22 | 5.2 | 5.23 | 5.14 | 5.17 | -0.58% | 116,210 | 60,032,793 |
| 2025-01-21 | 5.26 | 5.28 | 5.18 | 5.2 | -0.76% | 112,672 | 58,732,131 |
| 2025-01-20 | 5.3 | 5.34 | 5.23 | 5.24 | -0.57% | 158,187 | 83,604,417 |
| 2025-01-17 | 5.23 | 5.27 | 5.16 | 5.27 | +0.76% | 132,783 | 69,421,986 |
| 2025-01-16 | 5.24 | 5.29 | 5.21 | 5.23 | +0.19% | 136,169 | 71,460,863 |
| 2025-01-15 | 5.21 | 5.33 | 5.17 | 5.22 | +0.38% | 167,580 | 87,985,840 |
| 2025-01-14 | 5.08 | 5.2 | 5.08 | 5.2 | +2.56% | 185,063 | 95,502,904 |
| 2025-01-13 | 5.07 | 5.11 | 5 | 5.07 | -0.39% | 153,685 | 77,791,356 |
| 2025-01-10 | 5.13 | 5.16 | 5.06 | 5.09 | -0.78% | 133,873 | 68,289,904 |
| 2025-01-09 | 5.25 | 5.25 | 5.12 | 5.13 | -2.66% | 191,901 | 99,078,959 |
| 2025-01-08 | 5.24 | 5.31 | 5.16 | 5.27 | +0.19% | 161,810 | 84,851,262 |
| 2025-01-07 | 5.33 | 5.36 | 5.18 | 5.26 | -1.68% | 191,123 | 100,508,592 |
| 2025-01-06 | 5.32 | 5.38 | 5.28 | 5.35 | +0.19% | 176,990 | 94,235,659 |
| 2025-01-03 | 5.4 | 5.47 | 5.3 | 5.34 | -1.66% | 239,657 | 128,642,151 |
| 2025-01-02 | 5.65 | 5.73 | 5.37 | 5.43 | -3.21% | 318,515 | 176,893,383 |
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：