股票概览
5.28
-0.19%
-0.01
5.3
开盘价
5.33
最高价
5.16
最低价
51,368
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.56
MA10 (10日均线)
5.49
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 | 5.3 | 5.33 | 5.16 | 5.28 | -0.19% | 51,368 | 26,774,300 |
| 2025-03-24 | 5.54 | 5.6 | 5.2 | 5.29 | -4.68% | 84,997 | 45,608,941 |
| 2025-03-21 | 5.65 | 5.65 | 5.53 | 5.55 | -1.77% | 54,155 | 30,240,205 |
| 2025-03-20 | 5.63 | 5.68 | 5.59 | 5.65 | +0.18% | 48,632 | 27,432,922 |
| 2025-03-19 | 5.68 | 5.69 | 5.6 | 5.64 | -0.88% | 44,899 | 25,323,482 |
| 2025-03-18 | 5.69 | 5.71 | 5.64 | 5.69 | +0.18% | 38,376 | 21,789,693 |
| 2025-03-17 | 5.66 | 5.7 | 5.61 | 5.68 | +0.53% | 40,675 | 23,016,361 |
| 2025-03-14 | 5.53 | 5.65 | 5.48 | 5.65 | +1.8% | 64,622 | 36,021,361 |
| 2025-03-13 | 5.57 | 5.61 | 5.45 | 5.55 | -0.36% | 57,455 | 31,637,662 |
| 2025-03-12 | 5.59 | 5.6 | 5.54 | 5.57 | 0% | 47,282 | 26,381,023 |
| 2025-03-11 | 5.42 | 5.57 | 5.42 | 5.57 | +1.46% | 46,241 | 25,489,618 |
| 2025-03-10 | 5.41 | 5.51 | 5.41 | 5.49 | +0.92% | 41,173 | 22,530,575 |
| 2025-03-07 | 5.48 | 5.52 | 5.41 | 5.44 | -0.91% | 33,539 | 18,290,389 |
| 2025-03-06 | 5.38 | 5.49 | 5.36 | 5.49 | +2.04% | 59,503 | 32,396,408 |
| 2025-03-05 | 5.46 | 5.47 | 5.3 | 5.38 | -0.92% | 46,459 | 24,900,131 |
| 2025-03-04 | 5.31 | 5.45 | 5.3 | 5.43 | +1.69% | 41,010 | 22,173,493 |
| 2025-03-03 | 5.3 | 5.44 | 5.3 | 5.34 | +0.56% | 50,643 | 27,230,448 |
| 2025-02-28 | 5.42 | 5.5 | 5.3 | 5.31 | -2.57% | 62,122 | 33,439,497 |
| 2025-02-27 | 5.42 | 5.46 | 5.32 | 5.45 | +0.37% | 51,070 | 27,581,573 |
| 2025-02-26 | 5.34 | 5.45 | 5.34 | 5.43 | +1.5% | 37,554 | 20,315,748 |
| 2025-02-25 | 5.37 | 5.44 | 5.32 | 5.35 | -1.11% | 31,870 | 17,117,780 |
| 2025-02-24 | 5.29 | 5.43 | 5.26 | 5.41 | +2.27% | 54,530 | 29,246,110 |
| 2025-02-21 | 5.4 | 5.42 | 5.26 | 5.29 | -1.86% | 50,752 | 26,884,834 |
| 2025-02-20 | 5.31 | 5.41 | 5.3 | 5.39 | +0.94% | 36,072 | 19,356,930 |
| 2025-02-19 | 5.25 | 5.37 | 5.21 | 5.34 | +1.33% | 46,413 | 24,638,623 |
| 2025-02-18 | 5.45 | 5.45 | 5.23 | 5.27 | -3.13% | 49,596 | 26,481,811 |
| 2025-02-17 | 5.35 | 5.49 | 5.3 | 5.44 | +2.45% | 52,925 | 28,673,411 |
| 2025-02-14 | 5.33 | 5.39 | 5.27 | 5.31 | -0.75% | 40,735 | 21,650,796 |
| 2025-02-13 | 5.44 | 5.45 | 5.34 | 5.35 | -1.65% | 38,214 | 20,543,387 |
| 2025-02-12 | 5.47 | 5.49 | 5.39 | 5.44 | -0.37% | 41,032 | 22,287,337 |
| 2025-02-11 | 5.47 | 5.51 | 5.4 | 5.46 | +0.18% | 43,998 | 23,951,402 |
| 2025-02-10 | 5.4 | 5.46 | 5.38 | 5.45 | +1.49% | 52,775 | 28,623,322 |
| 2025-02-07 | 5.4 | 5.43 | 5.3 | 5.37 | 0% | 55,370 | 29,839,122 |
| 2025-02-06 | 5.36 | 5.39 | 5.28 | 5.37 | +0.19% | 54,433 | 29,051,520 |
| 2025-02-05 | 5.4 | 5.44 | 5.31 | 5.36 | +1.13% | 53,816 | 28,928,530 |
| 2025-01-27 | 5.26 | 5.43 | 5.26 | 5.3 | +1.15% | 60,994 | 32,706,115 |
| 2025-01-24 | 5.19 | 5.25 | 5.15 | 5.24 | +0.96% | 38,134 | 19,827,313 |
| 2025-01-23 | 5.26 | 5.31 | 5.17 | 5.19 | +0.39% | 46,864 | 24,594,242 |
| 2025-01-22 | 5.22 | 5.24 | 5.11 | 5.17 | -1.34% | 38,723 | 20,059,764 |
| 2025-01-21 | 5.36 | 5.37 | 5.18 | 5.24 | -1.87% | 55,386 | 29,113,200 |
| 2025-01-20 | 5.19 | 5.37 | 5.09 | 5.34 | +2.89% | 62,893 | 33,222,586 |
| 2025-01-17 | 5.26 | 5.26 | 5.11 | 5.19 | -0.57% | 49,440 | 25,605,376 |
| 2025-01-16 | 5.24 | 5.35 | 5.2 | 5.22 | -0.57% | 62,981 | 33,183,504 |
| 2025-01-15 | 5.2 | 5.3 | 5.17 | 5.25 | +0.96% | 52,689 | 27,579,449 |
| 2025-01-14 | 4.95 | 5.2 | 4.95 | 5.2 | +5.05% | 58,729 | 30,059,708 |
| 2025-01-13 | 4.83 | 4.97 | 4.73 | 4.95 | +1.85% | 56,665 | 27,637,453 |
| 2025-01-10 | 5.06 | 5.09 | 4.86 | 4.86 | -4.33% | 50,153 | 24,922,970 |
| 2025-01-09 | 5.06 | 5.14 | 5.01 | 5.08 | -0.59% | 49,241 | 25,045,271 |
| 2025-01-08 | 5.01 | 5.14 | 4.9 | 5.11 | +1.19% | 78,120 | 39,379,965 |
| 2025-01-07 | 4.88 | 5.05 | 4.88 | 5.05 | +3.27% | 56,131 | 27,831,350 |
| 2025-01-06 | 4.91 | 5 | 4.62 | 4.89 | -0.41% | 83,026 | 40,188,025 |
| 2025-01-03 | 5.27 | 5.27 | 4.88 | 4.91 | -6.3% | 98,977 | 49,929,978 |
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：