股票概览
5.19
+0.19%
+0.01
5.18
开盘价
5.23
最高价
5.15
最低价
114,331
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.17
MA10 (10日均线)
5.12
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 | 5.18 | 5.23 | 5.15 | 5.19 | +0.19% | 114,331 | 59,380,560 |
| 2025-03-24 | 5.15 | 5.2 | 5.09 | 5.18 | +0.39% | 201,792 | 103,966,570 |
| 2025-03-21 | 5.17 | 5.26 | 5.13 | 5.16 | -0.39% | 295,171 | 153,309,801 |
| 2025-03-20 | 5.2 | 5.22 | 5.16 | 5.18 | -0.38% | 123,495 | 64,095,978 |
| 2025-03-19 | 5.19 | 5.22 | 5.17 | 5.2 | -0.57% | 170,019 | 88,292,432 |
| 2025-03-18 | 5.24 | 5.29 | 5.18 | 5.23 | -0.19% | 214,892 | 112,146,345 |
| 2025-03-17 | 5.25 | 5.33 | 5.22 | 5.24 | +0.58% | 342,068 | 180,377,284 |
| 2025-03-14 | 5.04 | 5.27 | 5.03 | 5.21 | +3.37% | 524,805 | 271,421,026 |
| 2025-03-13 | 5.03 | 5.07 | 5 | 5.04 | -0.4% | 170,922 | 85,877,750 |
| 2025-03-12 | 5.03 | 5.1 | 5.01 | 5.06 | +0.4% | 235,714 | 119,211,186 |
| 2025-03-11 | 5 | 5.04 | 4.98 | 5.04 | -0.2% | 176,470 | 88,359,232 |
| 2025-03-10 | 5.04 | 5.1 | 5.02 | 5.05 | -1.17% | 220,254 | 111,282,583 |
| 2025-03-07 | 5.3 | 5.32 | 5.1 | 5.11 | -2.48% | 365,650 | 188,729,763 |
| 2025-03-06 | 5.08 | 5.26 | 5.06 | 5.24 | +3.15% | 420,540 | 218,096,734 |
| 2025-03-05 | 5.04 | 5.09 | 4.97 | 5.08 | +0.59% | 207,201 | 104,186,937 |
| 2025-03-04 | 5.02 | 5.07 | 5.01 | 5.05 | +0.4% | 142,805 | 72,019,945 |
| 2025-03-03 | 4.96 | 5.07 | 4.96 | 5.03 | +1% | 222,701 | 112,260,681 |
| 2025-02-28 | 5.04 | 5.1 | 4.96 | 4.98 | -1.78% | 211,770 | 106,285,353 |
| 2025-02-27 | 5.12 | 5.14 | 5.01 | 5.07 | -1.17% | 257,374 | 130,378,871 |
| 2025-02-26 | 5.09 | 5.14 | 5.06 | 5.13 | +0.98% | 191,875 | 97,731,485 |
| 2025-02-25 | 5.09 | 5.14 | 5.05 | 5.08 | -0.97% | 160,851 | 81,932,252 |
| 2025-02-24 | 5.19 | 5.22 | 5.11 | 5.13 | -1.35% | 231,319 | 119,047,610 |
| 2025-02-21 | 5.08 | 5.21 | 5.06 | 5.2 | +2.36% | 236,704 | 122,003,149 |
| 2025-02-20 | 5.11 | 5.12 | 5.05 | 5.08 | -0.59% | 132,600 | 67,476,321 |
| 2025-02-19 | 5.06 | 5.13 | 5.06 | 5.11 | +0.59% | 144,166 | 73,617,105 |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.08 | -1.93% | 207,501 | 106,343,215 |
| 2025-02-17 | 5.21 | 5.24 | 5.15 | 5.18 | -0.38% | 181,994 | 94,433,654 |
| 2025-02-14 | 5.16 | 5.21 | 5.14 | 5.2 | +0.58% | 132,333 | 68,477,335 |
| 2025-02-13 | 5.22 | 5.24 | 5.16 | 5.17 | -1.15% | 170,596 | 88,456,565 |
| 2025-02-12 | 5.13 | 5.24 | 5.13 | 5.23 | +1.36% | 175,083 | 90,871,535 |
| 2025-02-11 | 5.25 | 5.26 | 5.1 | 5.16 | -2.09% | 225,387 | 116,090,079 |
| 2025-02-10 | 5.26 | 5.33 | 5.24 | 5.27 | +0.19% | 192,496 | 101,525,709 |
| 2025-02-07 | 5.15 | 5.32 | 5.13 | 5.26 | +2.14% | 268,948 | 141,208,663 |
| 2025-02-06 | 5.14 | 5.18 | 5.07 | 5.15 | +0.19% | 190,833 | 97,877,847 |
| 2025-02-05 | 5.12 | 5.16 | 5.08 | 5.14 | +1.38% | 190,752 | 97,761,817 |
| 2025-01-27 | 5.19 | 5.23 | 5.07 | 5.07 | -2.31% | 181,692 | 93,188,503 |
| 2025-01-24 | 5.16 | 5.24 | 5.14 | 5.19 | -0.19% | 185,316 | 96,218,463 |
| 2025-01-23 | 5.18 | 5.33 | 5.17 | 5.2 | +1.36% | 225,426 | 118,301,015 |
| 2025-01-22 | 5.15 | 5.16 | 5.04 | 5.13 | -0.39% | 153,132 | 78,063,682 |
| 2025-01-21 | 5.21 | 5.21 | 5.11 | 5.15 | -0.19% | 159,410 | 81,957,767 |
| 2025-01-20 | 5.18 | 5.24 | 5.15 | 5.16 | +0.39% | 124,926 | 64,826,338 |
| 2025-01-17 | 5.16 | 5.19 | 5.11 | 5.14 | -0.19% | 127,982 | 65,874,694 |
| 2025-01-16 | 5.13 | 5.22 | 5.1 | 5.15 | +0.98% | 215,543 | 111,485,662 |
| 2025-01-15 | 5.12 | 5.15 | 5.05 | 5.1 | -0.78% | 176,449 | 89,921,546 |
| 2025-01-14 | 5.03 | 5.16 | 5.03 | 5.14 | +1.98% | 318,300 | 162,478,176 |
| 2025-01-13 | 5 | 5.07 | 4.94 | 5.04 | +0.4% | 141,015 | 70,702,175 |
| 2025-01-10 | 5.11 | 5.2 | 5.02 | 5.02 | -1.95% | 132,919 | 67,800,032 |
| 2025-01-09 | 5.14 | 5.17 | 5.1 | 5.12 | -0.58% | 118,225 | 60,752,819 |
| 2025-01-08 | 5.22 | 5.22 | 5 | 5.15 | -0.96% | 212,054 | 107,957,191 |
| 2025-01-07 | 5.26 | 5.28 | 5.18 | 5.2 | -1.33% | 192,268 | 100,279,035 |
| 2025-01-06 | 5.24 | 5.31 | 5.19 | 5.27 | +0.57% | 154,809 | 81,140,745 |
| 2025-01-03 | 5.38 | 5.42 | 5.21 | 5.24 | -2.6% | 186,502 | 98,945,674 |
| 2025-01-02 | 5.51 | 5.52 | 5.3 | 5.38 | -2.36% | 259,773 | 141,092,202 |
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：