股票概览
5.1
-0.39%
-0.02
5.09
开盘价
5.15
最高价
5.02
最低价
167,159
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.28
MA10 (10日均线)
5.21
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 | 5.09 | 5.15 | 5.02 | 5.1 | -0.39% | 167,159 | 84,667,474 |
| 2025-03-24 | 5.17 | 5.21 | 5 | 5.12 | -1.16% | 307,583 | 156,692,167 |
| 2025-03-21 | 5.27 | 5.3 | 5.15 | 5.18 | -2.26% | 372,923 | 194,077,384 |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.3 | -1.3% | 357,518 | 190,173,317 |
| 2025-03-19 | 5.49 | 5.51 | 5.37 | 5.37 | -3.24% | 590,654 | 319,952,239 |
| 2025-03-18 | 5.49 | 5.67 | 5.42 | 5.55 | +2.21% | 1,059,784 | 589,398,193 |
| 2025-03-17 | 5.8 | 5.89 | 5.42 | 5.43 | +1.5% | 1,115,187 | 621,092,568 |
| 2025-03-14 | 5.17 | 5.39 | 5.13 | 5.35 | +4.29% | 791,910 | 418,024,743 |
| 2025-03-13 | 5.23 | 5.33 | 5.08 | 5.13 | -2.84% | 564,142 | 291,347,951 |
| 2025-03-12 | 5.35 | 5.43 | 5.23 | 5.28 | -4% | 1,145,466 | 605,431,756 |
| 2025-03-11 | 5.03 | 5.6 | 4.98 | 5.5 | +8.06% | 1,536,654 | 840,937,704 |
| 2025-03-10 | 5.01 | 5.17 | 5.01 | 5.09 | +2.21% | 370,363 | 188,794,920 |
| 2025-03-07 | 5.07 | 5.15 | 4.96 | 4.98 | -1.39% | 342,062 | 172,486,593 |
| 2025-03-06 | 4.9 | 5.07 | 4.87 | 5.05 | +2.85% | 374,257 | 186,632,529 |
| 2025-03-05 | 4.95 | 4.95 | 4.81 | 4.91 | -1.01% | 336,580 | 163,569,949 |
| 2025-03-04 | 5.04 | 5.04 | 4.92 | 4.96 | -1.78% | 261,944 | 129,672,879 |
| 2025-03-03 | 5 | 5.08 | 4.89 | 5.05 | -0.79% | 399,537 | 199,573,815 |
| 2025-02-28 | 5.4 | 5.4 | 5.08 | 5.09 | -6.26% | 552,312 | 288,935,121 |
| 2025-02-27 | 5.26 | 5.46 | 5.21 | 5.43 | +3.23% | 787,177 | 420,702,937 |
| 2025-02-26 | 5.17 | 5.3 | 5.17 | 5.26 | +0.96% | 268,797 | 140,792,224 |
| 2025-02-25 | 5.2 | 5.31 | 5.16 | 5.21 | -0.95% | 347,951 | 182,466,399 |
| 2025-02-24 | 5.25 | 5.3 | 5.21 | 5.26 | -1.13% | 371,385 | 194,826,430 |
| 2025-02-21 | 5.39 | 5.4 | 5.21 | 5.32 | -2.03% | 523,735 | 277,177,847 |
| 2025-02-20 | 5.32 | 5.47 | 5.29 | 5.43 | +2.07% | 585,578 | 315,891,587 |
| 2025-02-19 | 5.22 | 5.35 | 5.18 | 5.32 | +2.9% | 440,002 | 232,206,989 |
| 2025-02-18 | 5.46 | 5.46 | 5.14 | 5.17 | -4.96% | 541,547 | 285,336,254 |
| 2025-02-17 | 5.42 | 5.52 | 5.39 | 5.44 | +0.37% | 599,378 | 326,554,027 |
| 2025-02-14 | 5.63 | 5.66 | 5.39 | 5.42 | -5.08% | 852,746 | 465,630,938 |
| 2025-02-13 | 5.76 | 6.05 | 5.62 | 5.71 | +0.53% | 1,670,592 | 963,450,251 |
| 2025-02-12 | 5.14 | 5.68 | 5.12 | 5.68 | +10.08% | 767,723 | 412,664,924 |
| 2025-02-11 | 5.24 | 5.26 | 5.08 | 5.16 | -0.77% | 443,054 | 227,937,328 |
| 2025-02-10 | 5 | 5.23 | 4.97 | 5.2 | +5.26% | 628,555 | 321,067,246 |
| 2025-02-07 | 4.87 | 5.03 | 4.84 | 4.94 | +1.65% | 405,023 | 200,131,902 |
| 2025-02-06 | 4.79 | 4.87 | 4.73 | 4.86 | +1.04% | 326,440 | 157,213,650 |
| 2025-02-05 | 4.74 | 4.84 | 4.67 | 4.81 | +0.63% | 310,094 | 148,007,331 |
| 2025-01-27 | 4.95 | 5.03 | 4.78 | 4.78 | -2.85% | 265,722 | 129,407,544 |
| 2025-01-24 | 4.96 | 5 | 4.84 | 4.92 | -0.81% | 355,721 | 174,794,219 |
| 2025-01-23 | 5.07 | 5.23 | 4.96 | 4.96 | -1% | 382,000 | 194,235,404 |
| 2025-01-22 | 5.12 | 5.17 | 5 | 5.01 | -3.09% | 352,534 | 178,395,956 |
| 2025-01-21 | 5.27 | 5.28 | 5.1 | 5.17 | -1.15% | 350,085 | 180,969,946 |
| 2025-01-20 | 5.19 | 5.33 | 5.1 | 5.23 | +1.95% | 436,005 | 228,590,616 |
| 2025-01-17 | 5.22 | 5.23 | 5.09 | 5.13 | -2.1% | 384,508 | 198,081,623 |
| 2025-01-16 | 5.13 | 5.35 | 5.13 | 5.24 | +2.14% | 552,164 | 290,634,523 |
| 2025-01-15 | 5.17 | 5.25 | 5.02 | 5.13 | -0.77% | 487,300 | 250,369,892 |
| 2025-01-14 | 4.91 | 5.18 | 4.87 | 5.17 | +6.6% | 593,612 | 301,217,864 |
| 2025-01-13 | 4.85 | 4.94 | 4.72 | 4.85 | -2.22% | 452,565 | 218,940,712 |
| 2025-01-10 | 5.4 | 5.42 | 4.95 | 4.96 | -7.64% | 673,989 | 347,176,406 |
| 2025-01-09 | 5.4 | 5.52 | 5.32 | 5.37 | -3.07% | 667,400 | 360,771,005 |
| 2025-01-08 | 5.21 | 5.55 | 5.08 | 5.54 | +3.55% | 1,023,367 | 546,011,259 |
| 2025-01-07 | 5.1 | 5.46 | 4.89 | 5.35 | +1.52% | 990,495 | 507,928,659 |
| 2025-01-06 | 5.61 | 5.64 | 5.27 | 5.27 | -9.91% | 815,378 | 438,349,979 |
| 2025-01-03 | 5.91 | 6 | 5.42 | 5.85 | -0.17% | 1,661,874 | 949,894,743 |
| 2025-01-02 | 5.35 | 5.86 | 5.35 | 5.86 | +9.94% | 1,435,646 | 832,212,660 |
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：