股票概览
5.37
+0.94%
+0.05
5.33
开盘价
5.42
最高价
5.29
最低价
1,205,007
成交量
数据更新至: 2025-03-25
技术指标
5.30
MA5 (5日均线)
5.29
MA10 (10日均线)
5.07
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 | 5.33 | 5.42 | 5.29 | 5.37 | +0.94% | 1,205,007 | 646,266,669 |
| 2025-03-24 | 5.28 | 5.4 | 5.11 | 5.32 | +0.38% | 1,705,883 | 901,143,767 |
| 2025-03-21 | 5.18 | 5.33 | 5.13 | 5.3 | +1.34% | 1,682,251 | 878,112,257 |
| 2025-03-20 | 5.28 | 5.34 | 5.21 | 5.23 | -1.32% | 1,439,129 | 758,210,611 |
| 2025-03-19 | 5.5 | 5.5 | 5.27 | 5.3 | -5.19% | 2,623,343 | 1,405,746,870 |
| 2025-03-18 | 5.46 | 5.68 | 5.4 | 5.59 | +2.76% | 3,644,997 | 2,014,913,382 |
| 2025-03-17 | 5.42 | 5.53 | 5.35 | 5.44 | +0.74% | 4,519,096 | 2,456,542,462 |
| 2025-03-14 | 4.91 | 5.4 | 4.87 | 5.4 | +9.98% | 3,632,814 | 1,925,855,737 |
| 2025-03-13 | 5 | 5.03 | 4.86 | 4.91 | -1.6% | 888,863 | 438,152,224 |
| 2025-03-12 | 5.05 | 5.06 | 4.96 | 4.99 | -1.19% | 1,042,770 | 521,245,847 |
| 2025-03-11 | 4.9 | 5.12 | 4.86 | 5.05 | +3.06% | 1,726,250 | 866,684,245 |
| 2025-03-10 | 4.9 | 4.94 | 4.83 | 4.9 | -0.2% | 864,669 | 421,652,754 |
| 2025-03-07 | 4.84 | 4.99 | 4.81 | 4.91 | +0.82% | 1,372,731 | 676,286,910 |
| 2025-03-06 | 4.77 | 4.89 | 4.75 | 4.87 | +2.1% | 980,770 | 476,005,420 |
| 2025-03-05 | 4.73 | 4.78 | 4.68 | 4.77 | +0.85% | 753,306 | 357,124,655 |
| 2025-03-04 | 4.62 | 4.74 | 4.59 | 4.73 | +1.28% | 684,599 | 320,965,308 |
| 2025-03-03 | 4.73 | 4.78 | 4.63 | 4.67 | -1.27% | 805,772 | 378,932,027 |
| 2025-02-28 | 4.89 | 4.89 | 4.71 | 4.73 | -4.25% | 1,231,445 | 590,936,062 |
| 2025-02-27 | 5.05 | 5.07 | 4.89 | 4.94 | -1.98% | 1,388,010 | 686,816,807 |
| 2025-02-26 | 5 | 5.07 | 4.95 | 5.04 | +0.8% | 1,439,999 | 719,757,801 |
| 2025-02-25 | 4.98 | 5.08 | 4.92 | 5 | -1.19% | 1,397,159 | 698,444,638 |
| 2025-02-24 | 5.17 | 5.17 | 5.02 | 5.06 | -2.5% | 1,827,300 | 926,929,626 |
| 2025-02-21 | 5.08 | 5.2 | 5.01 | 5.19 | +1.76% | 2,355,094 | 1,205,714,431 |
| 2025-02-20 | 5.02 | 5.22 | 5 | 5.1 | +1.8% | 2,100,915 | 1,075,856,930 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.01 | +1.01% | 1,699,493 | 846,849,134 |
| 2025-02-18 | 5.08 | 5.12 | 4.93 | 4.96 | -3.31% | 1,639,947 | 824,227,671 |
| 2025-02-17 | 4.95 | 5.2 | 4.95 | 5.13 | +5.12% | 2,774,228 | 1,420,912,158 |
| 2025-02-14 | 5.09 | 5.15 | 4.84 | 4.88 | -8.1% | 3,615,352 | 1,787,175,632 |
| 2025-02-13 | 5.55 | 5.56 | 5.31 | 5.31 | -4.5% | 2,528,439 | 1,358,897,744 |
| 2025-02-12 | 5.37 | 5.64 | 5.34 | 5.56 | +2.77% | 2,775,720 | 1,536,829,919 |
| 2025-02-11 | 5.5 | 5.51 | 5.32 | 5.41 | -2.17% | 2,289,365 | 1,236,159,423 |
| 2025-02-10 | 5.26 | 5.54 | 5.22 | 5.53 | +5.33% | 3,498,599 | 1,881,449,756 |
| 2025-02-07 | 5.25 | 5.41 | 5.17 | 5.25 | -0.38% | 3,286,335 | 1,739,541,992 |
| 2025-02-06 | 5.09 | 5.27 | 5.06 | 5.27 | +3.54% | 2,971,021 | 1,542,492,332 |
| 2025-02-05 | 5.19 | 5.19 | 4.94 | 5.09 | 0% | 2,373,960 | 1,204,623,050 |
| 2025-01-27 | 5.27 | 5.34 | 5.05 | 5.09 | -4.32% | 2,720,195 | 1,399,842,882 |
| 2025-01-24 | 5.35 | 5.5 | 5.15 | 5.32 | -2.56% | 4,335,415 | 2,302,634,968 |
| 2025-01-23 | 5.93 | 5.99 | 5.41 | 5.46 | -7.93% | 6,295,754 | 3,606,942,445 |
| 2025-01-22 | 5.53 | 6.16 | 5.43 | 5.93 | +5.33% | 6,223,944 | 3,677,492,606 |
| 2025-01-21 | 5.59 | 5.83 | 5.48 | 5.63 | +3.3% | 5,593,256 | 3,144,455,515 |
| 2025-01-20 | 5.6 | 5.81 | 5.37 | 5.45 | -2.68% | 6,189,087 | 3,445,079,831 |
| 2025-01-17 | 5.42 | 5.93 | 5.33 | 5.6 | +3.51% | 8,722,161 | 4,864,134,180 |
| 2025-01-16 | 4.91 | 5.41 | 4.85 | 5.41 | +9.96% | 8,043,053 | 4,287,413,420 |
| 2025-01-15 | 5.07 | 5.15 | 4.81 | 4.92 | -7.34% | 5,429,792 | 2,696,824,303 |
| 2025-01-14 | 4.75 | 5.31 | 4.63 | 5.31 | +9.94% | 7,833,152 | 4,008,751,289 |
| 2025-01-13 | 4.9 | 5.29 | 4.72 | 4.83 | -7.82% | 6,337,380 | 3,138,126,324 |
| 2025-01-10 | 5.24 | 5.24 | 4.93 | 5.24 | +10.08% | 7,485,941 | 3,902,938,313 |
| 2025-01-09 | 4.76 | 4.76 | 4.75 | 4.76 | +9.93% | 1,391,103 | 662,164,535 |
| 2025-01-08 | 4.3 | 4.43 | 4.12 | 4.33 | -2.48% | 2,817,927 | 1,200,988,110 |
| 2025-01-07 | 4.04 | 4.44 | 4.01 | 4.44 | +9.9% | 2,984,714 | 1,279,374,759 |
| 2025-01-06 | 3.98 | 4.11 | 3.93 | 4.04 | +1.51% | 1,546,467 | 624,950,428 |
| 2025-01-03 | 4.24 | 4.26 | 3.97 | 3.98 | -5.46% | 1,666,939 | 677,574,715 |
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：