股票概览
5.26
+0.19%
+0.01
5.24
开盘价
5.39
最高价
5.19
最低价
343,836
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.52
MA10 (10日均线)
5.23
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 | 5.24 | 5.39 | 5.19 | 5.26 | +0.19% | 343,836 | 181,614,463 |
| 2025-03-24 | 5.37 | 5.37 | 5.14 | 5.25 | -1.5% | 523,892 | 274,103,158 |
| 2025-03-21 | 5.36 | 5.46 | 5.32 | 5.33 | -1.84% | 551,231 | 295,990,511 |
| 2025-03-20 | 5.56 | 5.57 | 5.43 | 5.43 | -1.45% | 691,345 | 379,448,257 |
| 2025-03-19 | 5.7 | 5.72 | 5.49 | 5.51 | -5.16% | 1,007,984 | 559,709,594 |
| 2025-03-18 | 5.68 | 6 | 5.68 | 5.81 | +2.47% | 1,206,706 | 703,041,215 |
| 2025-03-17 | 5.76 | 6.04 | 5.66 | 5.67 | -3.41% | 1,599,692 | 927,310,242 |
| 2025-03-14 | 5.58 | 6.25 | 5.57 | 5.87 | +3.35% | 2,117,597 | 1,278,776,410 |
| 2025-03-13 | 5.38 | 5.75 | 5.32 | 5.68 | +5.58% | 1,246,912 | 696,000,630 |
| 2025-03-12 | 5.33 | 5.53 | 5.24 | 5.38 | +1.32% | 920,411 | 496,012,411 |
| 2025-03-11 | 5.26 | 5.33 | 5.17 | 5.31 | -2.03% | 854,641 | 448,091,131 |
| 2025-03-10 | 5.08 | 5.58 | 5.01 | 5.42 | +6.9% | 1,492,965 | 798,865,565 |
| 2025-03-07 | 4.96 | 5.26 | 4.91 | 5.07 | +2.01% | 1,078,128 | 548,043,623 |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 4.97 | +2.69% | 906,115 | 448,787,446 |
| 2025-03-05 | 4.93 | 4.99 | 4.75 | 4.84 | -1.43% | 801,827 | 388,012,124 |
| 2025-03-04 | 5.09 | 5.1 | 4.86 | 4.91 | -3.54% | 1,558,451 | 770,107,921 |
| 2025-03-03 | 4.75 | 5.09 | 4.75 | 5.09 | +9.94% | 772,539 | 388,258,044 |
| 2025-02-28 | 4.64 | 4.8 | 4.52 | 4.63 | +0.87% | 849,277 | 396,974,886 |
| 2025-02-27 | 4.5 | 4.6 | 4.47 | 4.59 | +2.46% | 491,489 | 223,746,513 |
| 2025-02-26 | 4.42 | 4.5 | 4.41 | 4.48 | +1.36% | 275,361 | 123,088,660 |
| 2025-02-25 | 4.4 | 4.47 | 4.36 | 4.42 | -0.45% | 210,966 | 93,485,603 |
| 2025-02-24 | 4.46 | 4.52 | 4.4 | 4.44 | +0.45% | 325,653 | 144,923,111 |
| 2025-02-21 | 4.35 | 4.43 | 4.34 | 4.42 | +1.61% | 301,075 | 132,373,106 |
| 2025-02-20 | 4.31 | 4.39 | 4.26 | 4.35 | +0.23% | 267,295 | 115,603,997 |
| 2025-02-19 | 4.28 | 4.36 | 4.26 | 4.34 | +0.46% | 242,457 | 104,927,857 |
| 2025-02-18 | 4.38 | 4.44 | 4.3 | 4.32 | 0% | 361,776 | 158,120,306 |
| 2025-02-17 | 4.33 | 4.34 | 4.26 | 4.32 | +0.23% | 211,894 | 91,013,504 |
| 2025-02-14 | 4.28 | 4.4 | 4.28 | 4.31 | 0% | 176,582 | 76,643,118 |
| 2025-02-13 | 4.36 | 4.41 | 4.3 | 4.31 | -1.15% | 195,169 | 84,647,243 |
| 2025-02-12 | 4.27 | 4.36 | 4.24 | 4.36 | +2.11% | 223,231 | 96,413,794 |
| 2025-02-11 | 4.29 | 4.31 | 4.22 | 4.27 | -1.16% | 174,453 | 74,102,840 |
| 2025-02-10 | 4.32 | 4.35 | 4.28 | 4.32 | -0.23% | 199,005 | 85,754,340 |
| 2025-02-07 | 4.28 | 4.36 | 4.27 | 4.33 | +1.17% | 227,539 | 98,314,958 |
| 2025-02-06 | 4.13 | 4.29 | 4.13 | 4.28 | +2.64% | 199,621 | 84,433,087 |
| 2025-02-05 | 4.19 | 4.23 | 4.12 | 4.17 | 0% | 166,694 | 69,788,490 |
| 2025-01-27 | 4.27 | 4.28 | 4.16 | 4.17 | -1.65% | 138,579 | 58,374,196 |
| 2025-01-24 | 4.16 | 4.24 | 4.15 | 4.24 | +1.44% | 171,748 | 72,339,361 |
| 2025-01-23 | 4.24 | 4.33 | 4.17 | 4.18 | -1.18% | 227,387 | 96,692,354 |
| 2025-01-22 | 4.18 | 4.26 | 4.12 | 4.23 | +0.95% | 238,926 | 100,272,846 |
| 2025-01-21 | 4.21 | 4.39 | 4.15 | 4.19 | +1.95% | 394,034 | 167,137,345 |
| 2025-01-20 | 4.04 | 4.13 | 4.03 | 4.11 | +2.24% | 183,488 | 75,146,143 |
| 2025-01-17 | 4 | 4.05 | 3.98 | 4.02 | +0.25% | 115,794 | 46,513,253 |
| 2025-01-16 | 3.98 | 4.08 | 3.97 | 4.01 | +1.01% | 159,849 | 64,368,409 |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.97 | -1.73% | 159,410 | 63,339,393 |
| 2025-01-14 | 3.88 | 4.04 | 3.87 | 4.04 | +3.59% | 190,674 | 75,723,927 |
| 2025-01-13 | 3.85 | 3.91 | 3.77 | 3.9 | +1.04% | 146,121 | 56,343,438 |
| 2025-01-10 | 3.99 | 4.02 | 3.85 | 3.86 | -2.77% | 148,522 | 58,343,283 |
| 2025-01-09 | 3.93 | 4.02 | 3.93 | 3.97 | 0% | 137,782 | 54,942,570 |
| 2025-01-08 | 4.03 | 4.03 | 3.85 | 3.97 | -1.49% | 205,688 | 80,905,507 |
| 2025-01-07 | 3.94 | 4.05 | 3.92 | 4.03 | +1.26% | 189,235 | 75,601,278 |
| 2025-01-06 | 3.93 | 4.13 | 3.83 | 3.98 | +2.05% | 249,530 | 99,368,553 |
| 2025-01-03 | 4.03 | 4.08 | 3.88 | 3.9 | -3.7% | 211,957 | 84,272,877 |
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：