股票概览
5.08
-1.17%
-0.06
5.13
开盘价
5.14
最高价
5.04
最低价
221,684
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.35
MA10 (10日均线)
5.38
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 | 5.13 | 5.14 | 5.04 | 5.08 | -1.17% | 221,684 | 112,637,012 |
| 2025-03-24 | 5.21 | 5.22 | 5.03 | 5.14 | -1.34% | 487,295 | 248,948,595 |
| 2025-03-21 | 5.31 | 5.33 | 5.19 | 5.21 | -2.07% | 466,420 | 244,604,228 |
| 2025-03-20 | 5.37 | 5.4 | 5.31 | 5.32 | -0.93% | 378,232 | 202,320,462 |
| 2025-03-19 | 5.44 | 5.44 | 5.34 | 5.37 | -1.47% | 383,433 | 205,944,058 |
| 2025-03-18 | 5.5 | 5.52 | 5.41 | 5.45 | -0.55% | 407,848 | 222,767,073 |
| 2025-03-17 | 5.52 | 5.55 | 5.45 | 5.48 | -0.18% | 475,519 | 261,761,420 |
| 2025-03-14 | 5.37 | 5.52 | 5.34 | 5.49 | +1.86% | 531,690 | 289,899,471 |
| 2025-03-13 | 5.52 | 5.52 | 5.32 | 5.39 | -2.53% | 598,940 | 323,216,732 |
| 2025-03-12 | 5.51 | 5.6 | 5.46 | 5.53 | +0.91% | 698,573 | 388,052,560 |
| 2025-03-11 | 5.32 | 5.48 | 5.3 | 5.48 | +1.48% | 482,691 | 261,085,565 |
| 2025-03-10 | 5.47 | 5.49 | 5.32 | 5.4 | -1.28% | 550,972 | 296,375,889 |
| 2025-03-07 | 5.54 | 5.61 | 5.41 | 5.47 | -1.62% | 844,764 | 466,338,989 |
| 2025-03-06 | 5.32 | 5.62 | 5.3 | 5.56 | +4.91% | 1,025,423 | 562,732,015 |
| 2025-03-05 | 5.31 | 5.32 | 5.19 | 5.3 | 0% | 500,579 | 263,326,968 |
| 2025-03-04 | 5.18 | 5.31 | 5.16 | 5.3 | +1.34% | 467,150 | 246,256,670 |
| 2025-03-03 | 5.22 | 5.35 | 5.18 | 5.23 | +0.58% | 653,683 | 344,227,443 |
| 2025-02-28 | 5.48 | 5.49 | 5.18 | 5.2 | -5.63% | 831,429 | 441,919,733 |
| 2025-02-27 | 5.63 | 5.72 | 5.41 | 5.51 | -2.3% | 1,035,014 | 573,434,542 |
| 2025-02-26 | 5.65 | 5.71 | 5.59 | 5.64 | +0.18% | 726,510 | 411,037,170 |
| 2025-02-25 | 5.65 | 5.74 | 5.58 | 5.63 | -2.09% | 719,585 | 406,787,661 |
| 2025-02-24 | 5.79 | 5.81 | 5.67 | 5.75 | -1.54% | 835,210 | 479,129,975 |
| 2025-02-21 | 5.86 | 5.86 | 5.65 | 5.84 | +0.86% | 1,082,624 | 625,973,782 |
| 2025-02-20 | 5.78 | 5.9 | 5.73 | 5.79 | +1.05% | 952,962 | 552,670,194 |
| 2025-02-19 | 5.61 | 5.74 | 5.54 | 5.73 | +2.69% | 867,175 | 491,200,690 |
| 2025-02-18 | 5.93 | 5.94 | 5.56 | 5.58 | -6.53% | 1,467,181 | 841,633,296 |
| 2025-02-17 | 5.96 | 6.05 | 5.89 | 5.97 | +0.84% | 1,424,079 | 847,987,856 |
| 2025-02-14 | 6.1 | 6.1 | 5.75 | 5.92 | -2.95% | 1,570,407 | 925,076,399 |
| 2025-02-13 | 5.96 | 6.18 | 5.83 | 6.1 | +3.21% | 2,325,071 | 1,399,173,081 |
| 2025-02-12 | 5.82 | 5.94 | 5.73 | 5.91 | -0.67% | 1,718,202 | 1,008,849,368 |
| 2025-02-11 | 5.74 | 6.25 | 5.65 | 5.95 | +3.66% | 2,738,792 | 1,610,939,380 |
| 2025-02-10 | 5.65 | 5.75 | 5.63 | 5.74 | +1.77% | 1,464,351 | 835,159,492 |
| 2025-02-07 | 5.51 | 5.82 | 5.47 | 5.64 | +2.17% | 2,126,200 | 1,202,021,833 |
| 2025-02-06 | 5.3 | 5.53 | 5.24 | 5.52 | +3.37% | 1,712,789 | 927,039,828 |
| 2025-02-05 | 5.19 | 5.39 | 5.16 | 5.34 | +4.5% | 1,690,613 | 896,676,866 |
| 2025-01-27 | 5.32 | 5.38 | 5.11 | 5.11 | -3.4% | 1,240,021 | 648,236,872 |
| 2025-01-24 | 5.15 | 5.33 | 5.09 | 5.29 | +1.93% | 1,677,533 | 876,187,844 |
| 2025-01-23 | 5.22 | 5.41 | 5.13 | 5.19 | +0.58% | 1,894,484 | 994,730,917 |
| 2025-01-22 | 5.3 | 5.38 | 5.16 | 5.16 | -4.97% | 1,939,443 | 1,018,181,590 |
| 2025-01-21 | 5.7 | 5.7 | 5.43 | 5.43 | -9.95% | 3,358,105 | 1,839,810,767 |
| 2025-01-20 | 6.37 | 6.58 | 6.03 | 6.03 | -10% | 3,571,983 | 2,185,257,931 |
| 2025-01-17 | 6.35 | 6.97 | 6.09 | 6.7 | +5.68% | 5,644,877 | 3,762,451,865 |
| 2025-01-16 | 6.34 | 6.34 | 6.11 | 6.34 | +10.07% | 2,058,383 | 1,303,145,104 |
| 2025-01-15 | 5.76 | 5.76 | 5.76 | 5.76 | +9.92% | 116,835 | 67,296,960 |
| 2025-01-14 | 5.19 | 5.24 | 5.19 | 5.24 | +10.08% | 313,625 | 163,873,250 |
| 2025-01-13 | 4.71 | 4.78 | 4.58 | 4.76 | -0.83% | 500,367 | 235,558,451 |
| 2025-01-10 | 5 | 5.09 | 4.79 | 4.8 | -4.76% | 756,948 | 375,270,776 |
| 2025-01-09 | 4.9 | 5.08 | 4.88 | 5.04 | +1.61% | 770,447 | 386,677,459 |
| 2025-01-08 | 4.86 | 4.99 | 4.78 | 4.96 | +1.64% | 755,894 | 370,093,489 |
| 2025-01-07 | 4.8 | 4.9 | 4.77 | 4.88 | +2.09% | 553,605 | 268,010,889 |
| 2025-01-06 | 4.77 | 4.85 | 4.61 | 4.78 | -0.83% | 524,697 | 250,437,163 |
| 2025-01-03 | 5.21 | 5.24 | 4.8 | 4.82 | -7.13% | 760,616 | 377,189,801 |
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：