股票概览
5.47
-2.15%
-0.12
5.59
开盘价
5.67
最高价
5.36
最低价
129,160
成交量
数据更新至: 2025-03-25
技术指标
5.74
MA5 (5日均线)
5.62
MA10 (10日均线)
5.42
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 | 5.59 | 5.67 | 5.36 | 5.47 | -2.15% | 129,160 | 70,722,877 |
| 2025-03-24 | 5.52 | 5.7 | 5.46 | 5.59 | -0.18% | 212,626 | 117,944,324 |
| 2025-03-21 | 6.15 | 6.2 | 5.52 | 5.6 | -8.65% | 567,242 | 323,947,198 |
| 2025-03-20 | 5.95 | 6.4 | 5.9 | 6.13 | +4.07% | 382,893 | 236,547,737 |
| 2025-03-19 | 5.88 | 6.08 | 5.8 | 5.89 | +1.38% | 309,432 | 183,635,177 |
| 2025-03-18 | 5.42 | 5.85 | 5.41 | 5.81 | +7.39% | 315,219 | 179,385,557 |
| 2025-03-17 | 5.4 | 5.58 | 5.4 | 5.41 | 0% | 88,050 | 48,001,512 |
| 2025-03-14 | 5.42 | 5.45 | 5.33 | 5.41 | -0.18% | 83,799 | 45,072,211 |
| 2025-03-13 | 5.44 | 5.49 | 5.31 | 5.42 | -0.73% | 132,335 | 71,343,712 |
| 2025-03-12 | 5.44 | 5.57 | 5.43 | 5.46 | 0% | 122,783 | 67,237,372 |
| 2025-03-11 | 5.35 | 5.5 | 5.28 | 5.46 | +2.25% | 158,047 | 85,169,976 |
| 2025-03-10 | 5.19 | 5.41 | 5.17 | 5.34 | +3.29% | 170,276 | 90,689,165 |
| 2025-03-07 | 5.29 | 5.29 | 5.16 | 5.17 | -1.71% | 65,879 | 34,288,950 |
| 2025-03-06 | 5.23 | 5.35 | 5.19 | 5.26 | +0.77% | 109,073 | 57,515,591 |
| 2025-03-05 | 5.2 | 5.23 | 5.13 | 5.22 | +0.77% | 84,004 | 43,524,598 |
| 2025-03-04 | 5.05 | 5.21 | 5.01 | 5.18 | +2.57% | 86,964 | 44,611,697 |
| 2025-03-03 | 5.03 | 5.15 | 5.03 | 5.05 | +0.2% | 79,900 | 40,580,089 |
| 2025-02-28 | 5.13 | 5.2 | 5.03 | 5.04 | -1.56% | 122,113 | 62,187,185 |
| 2025-02-27 | 5.38 | 5.45 | 5.1 | 5.12 | -4.83% | 189,935 | 99,355,859 |
| 2025-02-26 | 5.02 | 5.4 | 5 | 5.38 | +7.17% | 278,783 | 146,071,831 |
| 2025-02-25 | 5.01 | 5.12 | 5 | 5.02 | -0.59% | 91,599 | 46,296,426 |
| 2025-02-24 | 5.1 | 5.12 | 5.03 | 5.05 | -0.98% | 64,455 | 32,594,946 |
| 2025-02-21 | 5.17 | 5.18 | 5 | 5.1 | -0.97% | 149,312 | 75,287,054 |
| 2025-02-20 | 5.08 | 5.19 | 5.08 | 5.15 | +1.18% | 79,477 | 40,945,268 |
| 2025-02-19 | 5.02 | 5.11 | 4.97 | 5.09 | +0.79% | 85,863 | 43,329,299 |
| 2025-02-18 | 5.15 | 5.26 | 5.04 | 5.05 | -2.32% | 119,626 | 61,370,910 |
| 2025-02-17 | 5.19 | 5.24 | 5.11 | 5.17 | +0.19% | 73,447 | 37,841,382 |
| 2025-02-14 | 5.2 | 5.25 | 5.12 | 5.16 | -0.77% | 89,909 | 46,602,312 |
| 2025-02-13 | 5.23 | 5.25 | 5.16 | 5.2 | -0.57% | 67,296 | 34,997,912 |
| 2025-02-12 | 5.25 | 5.31 | 5.2 | 5.23 | -0.38% | 96,828 | 50,805,984 |
| 2025-02-11 | 5.35 | 5.42 | 5.22 | 5.25 | -1.87% | 142,115 | 75,759,585 |
| 2025-02-10 | 5.1 | 5.52 | 5.1 | 5.35 | +4.49% | 223,967 | 119,059,828 |
| 2025-02-07 | 5.13 | 5.25 | 5.09 | 5.12 | -0.19% | 101,712 | 52,459,776 |
| 2025-02-06 | 5.1 | 5.2 | 5.07 | 5.13 | +1.18% | 86,868 | 44,653,796 |
| 2025-02-05 | 5.06 | 5.15 | 5.02 | 5.07 | +0.8% | 48,869 | 24,857,260 |
| 2025-01-27 | 5.07 | 5.17 | 4.97 | 5.03 | -0.59% | 66,397 | 33,469,364 |
| 2025-01-24 | 5.06 | 5.09 | 4.9 | 5.06 | +0.6% | 99,414 | 49,679,616 |
| 2025-01-23 | 5.13 | 5.2 | 5.03 | 5.03 | -1.76% | 108,131 | 55,444,097 |
| 2025-01-22 | 5.27 | 5.29 | 5.07 | 5.12 | -3.03% | 98,393 | 50,464,451 |
| 2025-01-21 | 5.26 | 5.32 | 5.21 | 5.28 | +0.57% | 74,303 | 39,125,043 |
| 2025-01-20 | 5.4 | 5.53 | 5.23 | 5.25 | -1.32% | 149,386 | 80,215,678 |
| 2025-01-17 | 5.23 | 5.41 | 5.17 | 5.32 | +0.57% | 142,846 | 76,000,472 |
| 2025-01-16 | 5.27 | 5.31 | 5.2 | 5.29 | +0.38% | 123,005 | 64,574,681 |
| 2025-01-15 | 5.13 | 5.32 | 5.08 | 5.27 | +3.74% | 177,663 | 92,747,392 |
| 2025-01-14 | 4.96 | 5.11 | 4.9 | 5.08 | +2.83% | 101,017 | 50,682,902 |
| 2025-01-13 | 4.88 | 5 | 4.8 | 4.94 | -0.2% | 68,993 | 33,896,046 |
| 2025-01-10 | 5.05 | 5.1 | 4.94 | 4.95 | -2.17% | 72,104 | 36,084,669 |
| 2025-01-09 | 5.01 | 5.12 | 5.01 | 5.06 | +0.4% | 71,884 | 36,485,121 |
| 2025-01-08 | 5.16 | 5.18 | 4.93 | 5.04 | -1.18% | 91,521 | 46,242,006 |
| 2025-01-07 | 4.98 | 5.1 | 4.97 | 5.1 | +2.62% | 71,355 | 35,988,763 |
| 2025-01-06 | 5 | 5.05 | 4.86 | 4.97 | -1.58% | 82,417 | 40,967,007 |
| 2025-01-03 | 5.13 | 5.22 | 4.92 | 5.05 | -1.37% | 113,115 | 57,642,995 |
| 2025-01-02 | 5.11 | 5.29 | 5.06 | 5.12 | -0.78% | 152,849 | 78,688,153 |
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：