股票概览
5.52
+2.03%
+0.11
5.44
开盘价
5.95
最高价
5.41
最低价
4,615,377
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.41
MA10 (10日均线)
4.08
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 | 5.95 | 5.41 | 5.52 | +2.03% | 4,615,377 | 2,596,005,382 |
| 2025-03-24 | 5.41 | 5.41 | 5.41 | 5.41 | +9.96% | 939,779 | 508,420,704 |
| 2025-03-21 | 4.85 | 4.92 | 4.79 | 4.92 | +10.07% | 1,159,817 | 567,077,307 |
| 2025-03-20 | 4.06 | 4.47 | 4.06 | 4.47 | +10.1% | 1,422,672 | 615,167,191 |
| 2025-03-19 | 4.03 | 4.09 | 4.01 | 4.06 | +0.25% | 508,115 | 206,132,369 |
| 2025-03-18 | 4.1 | 4.12 | 4.02 | 4.05 | -1.22% | 696,790 | 282,621,745 |
| 2025-03-17 | 4.09 | 4.17 | 4.03 | 4.1 | +1.23% | 1,058,261 | 433,750,200 |
| 2025-03-14 | 3.79 | 4.08 | 3.79 | 4.05 | +7.71% | 1,274,425 | 505,144,208 |
| 2025-03-13 | 3.76 | 3.77 | 3.73 | 3.76 | +0.27% | 387,846 | 145,368,340 |
| 2025-03-12 | 3.81 | 3.83 | 3.73 | 3.75 | -1.57% | 466,394 | 175,074,294 |
| 2025-03-11 | 3.74 | 3.81 | 3.71 | 3.81 | +1.33% | 360,185 | 135,678,611 |
| 2025-03-10 | 3.79 | 3.8 | 3.74 | 3.76 | -0.79% | 290,258 | 109,297,488 |
| 2025-03-07 | 3.73 | 3.82 | 3.72 | 3.79 | +1.34% | 375,070 | 141,731,647 |
| 2025-03-06 | 3.78 | 3.78 | 3.7 | 3.74 | -0.53% | 336,803 | 125,567,223 |
| 2025-03-05 | 3.72 | 3.77 | 3.68 | 3.76 | +1.08% | 311,228 | 116,155,998 |
| 2025-03-04 | 3.68 | 3.74 | 3.67 | 3.72 | +0.81% | 225,362 | 83,621,482 |
| 2025-03-03 | 3.7 | 3.74 | 3.67 | 3.69 | 0% | 268,751 | 99,768,808 |
| 2025-02-28 | 3.72 | 3.75 | 3.67 | 3.69 | -1.07% | 281,577 | 104,333,277 |
| 2025-02-27 | 3.78 | 3.79 | 3.7 | 3.73 | -1.32% | 254,832 | 95,233,924 |
| 2025-02-26 | 3.72 | 3.78 | 3.71 | 3.78 | +2.16% | 285,633 | 107,253,695 |
| 2025-02-25 | 3.75 | 3.76 | 3.7 | 3.7 | -1.07% | 247,082 | 92,046,517 |
| 2025-02-24 | 3.71 | 3.79 | 3.7 | 3.74 | +0.54% | 309,344 | 115,996,094 |
| 2025-02-21 | 3.71 | 3.74 | 3.69 | 3.72 | +0.54% | 345,465 | 128,238,438 |
| 2025-02-20 | 3.78 | 3.78 | 3.69 | 3.7 | -2.12% | 358,219 | 133,082,880 |
| 2025-02-19 | 3.76 | 3.79 | 3.75 | 3.78 | +0.27% | 192,504 | 72,499,239 |
| 2025-02-18 | 3.79 | 3.83 | 3.74 | 3.77 | -0.53% | 269,640 | 102,099,243 |
| 2025-02-17 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 280,936 | 106,804,356 |
| 2025-02-14 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 235,843 | 90,470,943 |
| 2025-02-13 | 3.9 | 3.93 | 3.86 | 3.87 | -1.02% | 218,318 | 84,898,350 |
| 2025-02-12 | 3.89 | 3.91 | 3.85 | 3.91 | +0.77% | 174,340 | 67,784,915 |
| 2025-02-11 | 3.9 | 3.91 | 3.85 | 3.88 | -0.51% | 180,513 | 69,872,926 |
| 2025-02-10 | 3.93 | 3.95 | 3.89 | 3.9 | -0.51% | 284,239 | 111,079,733 |
| 2025-02-07 | 3.87 | 3.94 | 3.84 | 3.92 | +1.29% | 300,158 | 117,218,035 |
| 2025-02-06 | 3.84 | 3.87 | 3.83 | 3.87 | +0.78% | 191,383 | 73,681,815 |
| 2025-02-05 | 3.93 | 3.94 | 3.84 | 3.84 | -1.79% | 273,317 | 105,668,852 |
| 2025-01-27 | 3.88 | 3.95 | 3.87 | 3.91 | +1.03% | 261,713 | 102,412,374 |
| 2025-01-24 | 3.81 | 3.88 | 3.78 | 3.87 | +1.57% | 224,674 | 86,166,822 |
| 2025-01-23 | 3.79 | 3.85 | 3.78 | 3.81 | +1.06% | 272,451 | 103,771,076 |
| 2025-01-22 | 3.75 | 3.78 | 3.7 | 3.77 | +0.27% | 202,193 | 75,769,853 |
| 2025-01-21 | 3.81 | 3.82 | 3.75 | 3.76 | -0.79% | 170,981 | 64,515,995 |
| 2025-01-20 | 3.84 | 3.87 | 3.77 | 3.79 | -0.26% | 196,249 | 74,684,143 |
| 2025-01-17 | 3.74 | 3.81 | 3.73 | 3.8 | +1.06% | 176,325 | 66,590,669 |
| 2025-01-16 | 3.73 | 3.8 | 3.71 | 3.76 | +1.35% | 253,063 | 95,399,026 |
| 2025-01-15 | 3.73 | 3.74 | 3.68 | 3.71 | -0.8% | 225,803 | 83,685,531 |
| 2025-01-14 | 3.64 | 3.74 | 3.64 | 3.74 | +3.03% | 252,427 | 93,331,645 |
| 2025-01-13 | 3.63 | 3.68 | 3.6 | 3.63 | -0.82% | 224,191 | 81,553,413 |
| 2025-01-10 | 3.68 | 3.73 | 3.65 | 3.66 | -0.81% | 228,859 | 84,544,863 |
| 2025-01-09 | 3.74 | 3.75 | 3.67 | 3.69 | -1.86% | 257,964 | 95,280,448 |
| 2025-01-08 | 3.79 | 3.8 | 3.68 | 3.76 | -1.05% | 329,210 | 123,075,119 |
| 2025-01-07 | 3.78 | 3.81 | 3.73 | 3.8 | +0.53% | 229,400 | 86,523,729 |
| 2025-01-06 | 3.77 | 3.81 | 3.72 | 3.78 | +0.8% | 306,846 | 115,531,842 |
| 2025-01-03 | 3.81 | 3.88 | 3.73 | 3.75 | -1.06% | 338,614 | 128,810,341 |
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：