股票概览
5.34
0%
0
5.34
开盘价
5.39
最高价
5.28
最低价
96,466
成交量
数据更新至: 2025-03-25
技术指标
5.55
MA5 (5日均线)
5.78
MA10 (10日均线)
5.77
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 | 5.34 | 5.39 | 5.28 | 5.34 | 0% | 96,466 | 51,454,170 |
| 2025-03-24 | 5.42 | 5.52 | 5.19 | 5.34 | -3.26% | 270,863 | 144,524,809 |
| 2025-03-21 | 5.66 | 5.7 | 5.5 | 5.52 | -3.5% | 316,214 | 176,127,583 |
| 2025-03-20 | 5.8 | 5.88 | 5.69 | 5.72 | -2.05% | 295,032 | 169,981,958 |
| 2025-03-19 | 5.93 | 5.96 | 5.8 | 5.84 | -2.01% | 365,964 | 213,736,019 |
| 2025-03-18 | 6.09 | 6.2 | 5.95 | 5.96 | +0.51% | 478,164 | 289,518,468 |
| 2025-03-17 | 5.9 | 5.95 | 5.81 | 5.93 | +0.34% | 305,314 | 179,606,531 |
| 2025-03-14 | 5.95 | 5.98 | 5.76 | 5.91 | -1.66% | 474,871 | 279,027,476 |
| 2025-03-13 | 6.08 | 6.28 | 5.95 | 6.01 | -2.75% | 645,778 | 392,602,144 |
| 2025-03-12 | 5.98 | 6.44 | 5.86 | 6.18 | +5.28% | 1,161,950 | 716,099,256 |
| 2025-03-11 | 5.68 | 6.06 | 5.68 | 5.87 | +0.69% | 413,924 | 242,952,617 |
| 2025-03-10 | 5.77 | 5.85 | 5.72 | 5.83 | -0.85% | 343,401 | 198,686,184 |
| 2025-03-07 | 5.92 | 5.99 | 5.76 | 5.88 | -1.01% | 600,494 | 352,679,065 |
| 2025-03-06 | 5.72 | 6.28 | 5.66 | 5.94 | +4.03% | 894,181 | 533,939,456 |
| 2025-03-05 | 5.8 | 5.89 | 5.62 | 5.71 | -1.89% | 342,017 | 194,504,523 |
| 2025-03-04 | 5.63 | 5.83 | 5.51 | 5.82 | +0.17% | 416,726 | 236,659,060 |
| 2025-03-03 | 5.7 | 6 | 5.64 | 5.81 | +2.47% | 713,217 | 415,385,503 |
| 2025-02-28 | 5.6 | 5.87 | 5.43 | 5.67 | +2.16% | 736,973 | 418,701,471 |
| 2025-02-27 | 5.69 | 5.73 | 5.45 | 5.55 | -1.6% | 361,390 | 200,724,039 |
| 2025-02-26 | 5.72 | 5.76 | 5.54 | 5.64 | -0.18% | 422,498 | 237,551,367 |
| 2025-02-25 | 5.69 | 5.79 | 5.53 | 5.65 | -2.59% | 683,681 | 387,255,669 |
| 2025-02-24 | 5.75 | 6.22 | 5.75 | 5.8 | +2.65% | 1,187,781 | 710,041,727 |
| 2025-02-21 | 5.65 | 5.75 | 5.56 | 5.65 | +4.05% | 619,726 | 350,348,482 |
| 2025-02-20 | 5.5 | 5.51 | 5.36 | 5.43 | -1.99% | 283,906 | 153,765,308 |
| 2025-02-19 | 5.43 | 5.54 | 5.35 | 5.54 | +1.65% | 337,974 | 184,491,355 |
| 2025-02-18 | 5.78 | 5.78 | 5.38 | 5.45 | -5.71% | 462,563 | 256,978,897 |
| 2025-02-17 | 5.58 | 5.85 | 5.55 | 5.78 | +6.45% | 634,449 | 361,766,949 |
| 2025-02-14 | 5.56 | 5.6 | 5.37 | 5.43 | -2.86% | 456,057 | 249,040,277 |
| 2025-02-13 | 5.85 | 5.9 | 5.58 | 5.59 | +0.54% | 954,275 | 547,273,744 |
| 2025-02-12 | 5.05 | 5.56 | 5.03 | 5.56 | +10.1% | 446,014 | 241,371,048 |
| 2025-02-11 | 5.15 | 5.15 | 5.03 | 5.05 | -1.75% | 170,277 | 86,243,430 |
| 2025-02-10 | 5.06 | 5.15 | 5.06 | 5.14 | +1.78% | 189,922 | 97,022,005 |
| 2025-02-07 | 4.97 | 5.12 | 4.93 | 5.05 | +2.02% | 248,942 | 125,540,418 |
| 2025-02-06 | 4.88 | 4.95 | 4.81 | 4.95 | +1.85% | 148,929 | 73,148,847 |
| 2025-02-05 | 4.75 | 4.88 | 4.72 | 4.86 | +3.62% | 170,615 | 82,135,833 |
| 2025-01-27 | 4.88 | 4.98 | 4.68 | 4.69 | -3.89% | 209,918 | 101,226,552 |
| 2025-01-24 | 4.94 | 4.98 | 4.84 | 4.88 | -2.01% | 245,060 | 119,798,026 |
| 2025-01-23 | 5.15 | 5.24 | 4.95 | 4.98 | -2.92% | 273,237 | 139,839,700 |
| 2025-01-22 | 5.1 | 5.23 | 5.07 | 5.13 | -0.19% | 191,491 | 98,314,000 |
| 2025-01-21 | 5.36 | 5.36 | 5.12 | 5.14 | -3.02% | 292,073 | 151,127,829 |
| 2025-01-20 | 5.15 | 5.38 | 5.12 | 5.3 | -0.38% | 347,326 | 183,061,927 |
| 2025-01-17 | 5.29 | 5.37 | 5.12 | 5.32 | +1.14% | 338,829 | 177,642,135 |
| 2025-01-16 | 5.35 | 5.42 | 5.21 | 5.26 | -0.75% | 299,055 | 158,595,194 |
| 2025-01-15 | 5.44 | 5.46 | 5.25 | 5.3 | -2.93% | 337,805 | 179,509,615 |
| 2025-01-14 | 5.16 | 5.48 | 5.16 | 5.46 | +6.85% | 501,375 | 268,889,595 |
| 2025-01-13 | 5.29 | 5.35 | 5.05 | 5.11 | -6.75% | 547,894 | 282,444,971 |
| 2025-01-10 | 5.69 | 5.98 | 5.46 | 5.48 | -7.74% | 791,638 | 450,558,126 |
| 2025-01-09 | 6.17 | 6.35 | 5.75 | 5.94 | -3.73% | 1,116,555 | 675,930,975 |
| 2025-01-08 | 5.98 | 6.81 | 5.84 | 6.17 | -2.22% | 1,535,333 | 954,535,931 |
| 2025-01-07 | 5.88 | 6.31 | 5.75 | 6.31 | +9.93% | 1,447,698 | 872,374,965 |
| 2025-01-06 | 4.91 | 5.74 | 4.81 | 5.74 | +9.96% | 970,055 | 542,719,006 |
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：