股票概览
5.17
+1.97%
+0.1
5.07
开盘价
5.18
最高价
5.05
最低价
251,926
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.10
MA10 (10日均线)
5.11
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 | 5.07 | 5.18 | 5.05 | 5.17 | +1.97% | 251,926 | 129,108,527 |
| 2025-03-24 | 5.05 | 5.08 | 4.98 | 5.07 | +0.8% | 244,121 | 122,843,360 |
| 2025-03-21 | 5.07 | 5.11 | 5.02 | 5.03 | -0.79% | 218,286 | 110,446,989 |
| 2025-03-20 | 5.09 | 5.11 | 5.07 | 5.07 | -0.39% | 151,439 | 77,049,788 |
| 2025-03-19 | 5.1 | 5.11 | 5.07 | 5.09 | -0.39% | 158,854 | 80,811,080 |
| 2025-03-18 | 5.16 | 5.17 | 5.1 | 5.11 | -0.58% | 180,599 | 92,583,758 |
| 2025-03-17 | 5.2 | 5.21 | 5.14 | 5.14 | -0.39% | 225,826 | 116,660,895 |
| 2025-03-14 | 5.11 | 5.17 | 5.09 | 5.16 | +0.98% | 335,291 | 172,203,269 |
| 2025-03-13 | 5.09 | 5.11 | 5.02 | 5.11 | +0.59% | 249,237 | 126,190,218 |
| 2025-03-12 | 5.13 | 5.14 | 5.07 | 5.08 | -0.78% | 203,126 | 103,349,555 |
| 2025-03-11 | 5.07 | 5.12 | 5.04 | 5.12 | 0% | 199,303 | 101,184,351 |
| 2025-03-10 | 5.13 | 5.18 | 5.09 | 5.12 | -0.78% | 232,418 | 118,707,613 |
| 2025-03-07 | 5.14 | 5.23 | 5.11 | 5.16 | +0.39% | 373,050 | 192,973,110 |
| 2025-03-06 | 5.16 | 5.17 | 5.12 | 5.14 | +0.19% | 271,345 | 139,524,607 |
| 2025-03-05 | 5.14 | 5.2 | 5.08 | 5.13 | +0.2% | 301,702 | 154,772,831 |
| 2025-03-04 | 5.05 | 5.19 | 5.03 | 5.12 | +0.99% | 328,835 | 168,573,373 |
| 2025-03-03 | 5.02 | 5.12 | 5.02 | 5.07 | +0.8% | 223,002 | 113,254,796 |
| 2025-02-28 | 5.11 | 5.13 | 5.02 | 5.03 | -1.57% | 259,827 | 131,298,022 |
| 2025-02-27 | 5.15 | 5.19 | 5.08 | 5.11 | -0.97% | 370,398 | 189,720,714 |
| 2025-02-26 | 5.06 | 5.17 | 5.06 | 5.16 | +1.78% | 319,806 | 163,922,984 |
| 2025-02-25 | 5.11 | 5.12 | 5.06 | 5.07 | -1.17% | 256,943 | 130,604,725 |
| 2025-02-24 | 5.2 | 5.22 | 5.11 | 5.13 | -0.97% | 375,076 | 192,671,763 |
| 2025-02-21 | 5.11 | 5.28 | 5.1 | 5.18 | +1.97% | 625,625 | 324,151,834 |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.08 | -0.2% | 315,049 | 160,136,941 |
| 2025-02-19 | 5.01 | 5.11 | 5.01 | 5.09 | +1.6% | 364,935 | 185,058,334 |
| 2025-02-18 | 5.14 | 5.17 | 5.01 | 5.01 | -2.91% | 472,201 | 239,900,080 |
| 2025-02-17 | 5.19 | 5.29 | 5.11 | 5.16 | -1.53% | 689,427 | 355,961,909 |
| 2025-02-14 | 5.28 | 5.3 | 5.12 | 5.24 | -0.76% | 834,475 | 433,212,955 |
| 2025-02-13 | 5.15 | 5.58 | 5.13 | 5.28 | +2.92% | 2,087,617 | 1,115,646,919 |
| 2025-02-12 | 4.65 | 5.13 | 4.64 | 5.13 | +10.09% | 1,228,970 | 612,853,818 |
| 2025-02-11 | 4.68 | 4.71 | 4.61 | 4.66 | -0.85% | 196,147 | 91,086,893 |
| 2025-02-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.21% | 228,829 | 107,416,233 |
| 2025-02-07 | 4.61 | 4.72 | 4.6 | 4.69 | +1.3% | 250,100 | 117,002,392 |
| 2025-02-06 | 4.55 | 4.63 | 4.51 | 4.63 | +1.76% | 202,790 | 92,867,981 |
| 2025-02-05 | 4.55 | 4.58 | 4.49 | 4.55 | +0.22% | 186,551 | 84,647,709 |
| 2025-01-27 | 4.61 | 4.68 | 4.54 | 4.54 | -1.09% | 184,298 | 84,660,122 |
| 2025-01-24 | 4.57 | 4.65 | 4.54 | 4.59 | -0.43% | 182,122 | 83,781,271 |
| 2025-01-23 | 4.65 | 4.72 | 4.6 | 4.61 | -0.86% | 174,151 | 81,238,713 |
| 2025-01-22 | 4.68 | 4.69 | 4.6 | 4.65 | -0.64% | 99,379 | 46,039,481 |
| 2025-01-21 | 4.74 | 4.74 | 4.65 | 4.68 | -0.85% | 99,852 | 46,705,747 |
| 2025-01-20 | 4.73 | 4.77 | 4.69 | 4.72 | +0.21% | 132,753 | 62,800,668 |
| 2025-01-17 | 4.68 | 4.72 | 4.65 | 4.71 | +0.43% | 120,309 | 56,482,205 |
| 2025-01-16 | 4.66 | 4.75 | 4.65 | 4.69 | +0.64% | 183,022 | 85,993,852 |
| 2025-01-15 | 4.71 | 4.71 | 4.61 | 4.66 | -1.06% | 169,635 | 78,824,228 |
| 2025-01-14 | 4.62 | 4.72 | 4.57 | 4.71 | +2.17% | 227,862 | 106,271,666 |
| 2025-01-13 | 4.53 | 4.64 | 4.49 | 4.61 | +1.77% | 194,194 | 88,940,085 |
| 2025-01-10 | 4.63 | 4.64 | 4.53 | 4.53 | -1.74% | 113,729 | 52,024,159 |
| 2025-01-09 | 4.54 | 4.63 | 4.54 | 4.61 | +0.22% | 136,250 | 62,658,192 |
| 2025-01-08 | 4.68 | 4.7 | 4.52 | 4.6 | -2.13% | 229,863 | 105,543,105 |
| 2025-01-07 | 4.74 | 4.76 | 4.65 | 4.7 | -0.84% | 175,030 | 82,127,962 |
| 2025-01-06 | 4.63 | 4.77 | 4.62 | 4.74 | +1.94% | 240,740 | 113,569,569 |
| 2025-01-03 | 4.71 | 4.79 | 4.62 | 4.65 | -1.06% | 210,825 | 99,131,519 |
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：