股票概览
5.67
+10.1%
+0.52
5.12
开盘价
5.67
最高价
5.1
最低价
275,497
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.00
MA10 (10日均线)
4.82
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 | 5.12 | 5.67 | 5.1 | 5.67 | +10.1% | 275,497 | 152,402,256 |
| 2025-03-24 | 5.26 | 5.27 | 4.98 | 5.15 | -2.83% | 704,623 | 358,106,304 |
| 2025-03-21 | 4.97 | 5.49 | 4.97 | 5.3 | +4.95% | 878,991 | 461,862,271 |
| 2025-03-20 | 4.9 | 5.15 | 4.87 | 5.05 | +3.06% | 431,668 | 218,509,343 |
| 2025-03-19 | 4.85 | 4.9 | 4.84 | 4.9 | +0.62% | 151,966 | 74,096,667 |
| 2025-03-18 | 4.92 | 4.93 | 4.86 | 4.87 | -1.22% | 189,478 | 92,438,206 |
| 2025-03-17 | 4.86 | 4.98 | 4.82 | 4.93 | +2.71% | 319,041 | 156,353,670 |
| 2025-03-14 | 4.75 | 4.86 | 4.68 | 4.8 | +3.9% | 403,862 | 192,617,163 |
| 2025-03-13 | 4.66 | 4.68 | 4.51 | 4.62 | -1.28% | 191,009 | 87,559,200 |
| 2025-03-12 | 4.66 | 4.71 | 4.63 | 4.68 | +0.86% | 155,416 | 72,535,018 |
| 2025-03-11 | 4.61 | 4.65 | 4.56 | 4.64 | -0.43% | 178,321 | 82,174,132 |
| 2025-03-10 | 4.71 | 4.72 | 4.63 | 4.66 | -0.85% | 171,367 | 80,016,145 |
| 2025-03-07 | 4.7 | 4.76 | 4.67 | 4.7 | -0.21% | 184,571 | 86,862,617 |
| 2025-03-06 | 4.75 | 4.75 | 4.67 | 4.71 | +0.43% | 241,072 | 113,250,765 |
| 2025-03-05 | 4.79 | 4.83 | 4.64 | 4.69 | -1.47% | 337,244 | 158,401,925 |
| 2025-03-04 | 4.57 | 4.8 | 4.55 | 4.76 | +3.48% | 437,260 | 206,919,275 |
| 2025-03-03 | 4.56 | 4.7 | 4.54 | 4.6 | +1.55% | 323,772 | 149,878,483 |
| 2025-02-28 | 4.6 | 4.62 | 4.49 | 4.53 | -1.74% | 231,334 | 105,322,990 |
| 2025-02-27 | 4.55 | 4.72 | 4.53 | 4.61 | +1.32% | 307,784 | 142,151,225 |
| 2025-02-26 | 4.45 | 4.55 | 4.45 | 4.55 | +2.02% | 176,958 | 79,875,029 |
| 2025-02-25 | 4.45 | 4.54 | 4.41 | 4.46 | -1.33% | 198,548 | 88,824,494 |
| 2025-02-24 | 4.41 | 4.59 | 4.37 | 4.52 | +2.73% | 302,809 | 135,988,848 |
| 2025-02-21 | 4.46 | 4.47 | 4.4 | 4.4 | -1.12% | 150,468 | 66,452,333 |
| 2025-02-20 | 4.47 | 4.49 | 4.44 | 4.45 | -0.22% | 147,204 | 65,641,264 |
| 2025-02-19 | 4.39 | 4.46 | 4.36 | 4.46 | +2.53% | 168,631 | 74,810,078 |
| 2025-02-18 | 4.48 | 4.49 | 4.34 | 4.35 | -2.68% | 138,457 | 60,981,909 |
| 2025-02-17 | 4.41 | 4.47 | 4.37 | 4.47 | +1.59% | 134,798 | 59,713,614 |
| 2025-02-14 | 4.41 | 4.45 | 4.37 | 4.4 | -0.68% | 153,228 | 67,493,164 |
| 2025-02-13 | 4.44 | 4.5 | 4.42 | 4.43 | -0.45% | 181,012 | 80,643,393 |
| 2025-02-12 | 4.47 | 4.57 | 4.42 | 4.45 | -1.11% | 223,451 | 99,718,362 |
| 2025-02-11 | 4.44 | 4.52 | 4.38 | 4.5 | +1.81% | 236,899 | 105,183,960 |
| 2025-02-10 | 4.35 | 4.42 | 4.35 | 4.42 | +1.14% | 171,743 | 75,389,042 |
| 2025-02-07 | 4.34 | 4.39 | 4.3 | 4.37 | +0.23% | 224,157 | 97,738,311 |
| 2025-02-06 | 4.32 | 4.36 | 4.29 | 4.36 | +1.16% | 170,588 | 73,978,948 |
| 2025-02-05 | 4.38 | 4.38 | 4.28 | 4.31 | -0.23% | 151,837 | 65,507,293 |
| 2025-01-27 | 4.38 | 4.42 | 4.32 | 4.32 | -0.69% | 209,157 | 91,368,762 |
| 2025-01-24 | 4.24 | 4.38 | 4.2 | 4.35 | +2.11% | 305,767 | 131,248,615 |
| 2025-01-23 | 4.36 | 4.44 | 4.24 | 4.26 | -2.74% | 510,542 | 221,047,308 |
| 2025-01-22 | 4.5 | 4.65 | 4.38 | 4.38 | -2.45% | 858,395 | 384,139,571 |
| 2025-01-21 | 4.49 | 4.49 | 4.49 | 4.49 | +10.05% | 125,672 | 56,426,894 |
| 2025-01-20 | 4.03 | 4.12 | 4 | 4.08 | +2% | 137,050 | 55,728,630 |
| 2025-01-17 | 3.98 | 4.03 | 3.97 | 4 | -0.5% | 72,359 | 28,959,060 |
| 2025-01-16 | 4 | 4.06 | 3.96 | 4.02 | +0.75% | 108,405 | 43,455,236 |
| 2025-01-15 | 4 | 4.03 | 3.96 | 3.99 | -0.25% | 96,986 | 38,737,853 |
| 2025-01-14 | 3.87 | 4.01 | 3.87 | 4 | +3.36% | 135,353 | 53,653,376 |
| 2025-01-13 | 3.77 | 3.88 | 3.74 | 3.87 | +0.78% | 104,020 | 39,717,161 |
| 2025-01-10 | 3.96 | 3.98 | 3.83 | 3.84 | -3.03% | 114,972 | 44,884,144 |
| 2025-01-09 | 3.92 | 4.02 | 3.89 | 3.96 | +0.51% | 130,973 | 51,885,283 |
| 2025-01-08 | 3.97 | 4.03 | 3.88 | 3.94 | -2.23% | 159,514 | 62,947,075 |
| 2025-01-07 | 3.85 | 4.04 | 3.84 | 4.03 | +4.68% | 233,666 | 92,278,033 |
| 2025-01-06 | 3.82 | 3.88 | 3.7 | 3.85 | +0.79% | 149,325 | 56,919,840 |
| 2025-01-03 | 4.01 | 4.01 | 3.81 | 3.82 | -4.26% | 162,826 | 63,277,221 |
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：