股票概览
5.3
+0.76%
+0.04
5.26
开盘价
5.3
最高价
5.21
最低价
52,199
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.33
MA10 (10日均线)
5.28
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 | 5.26 | 5.3 | 5.21 | 5.3 | +0.76% | 52,199 | 27,412,203 |
| 2025-03-24 | 5.4 | 5.41 | 5.18 | 5.26 | -2.59% | 139,327 | 73,588,103 |
| 2025-03-21 | 5.35 | 5.43 | 5.34 | 5.4 | +0.56% | 124,764 | 67,217,728 |
| 2025-03-20 | 5.34 | 5.39 | 5.33 | 5.37 | +0.19% | 85,496 | 45,844,605 |
| 2025-03-19 | 5.36 | 5.4 | 5.33 | 5.36 | -0.37% | 86,184 | 46,148,542 |
| 2025-03-18 | 5.43 | 5.43 | 5.34 | 5.38 | -0.37% | 103,325 | 55,361,926 |
| 2025-03-17 | 5.43 | 5.46 | 5.35 | 5.4 | +0.19% | 145,716 | 78,744,082 |
| 2025-03-14 | 5.19 | 5.39 | 5.17 | 5.39 | +3.65% | 241,936 | 129,050,658 |
| 2025-03-13 | 5.24 | 5.25 | 5.15 | 5.2 | -0.76% | 92,540 | 48,068,694 |
| 2025-03-12 | 5.24 | 5.31 | 5.21 | 5.24 | -0.19% | 87,640 | 46,006,718 |
| 2025-03-11 | 5.16 | 5.25 | 5.14 | 5.25 | +0.96% | 90,271 | 47,067,414 |
| 2025-03-10 | 5.19 | 5.22 | 5.16 | 5.2 | +0.19% | 57,001 | 29,581,159 |
| 2025-03-07 | 5.2 | 5.24 | 5.17 | 5.19 | -0.38% | 80,290 | 41,742,515 |
| 2025-03-06 | 5.18 | 5.23 | 5.15 | 5.21 | +0.58% | 81,887 | 42,581,033 |
| 2025-03-05 | 5.19 | 5.21 | 5.13 | 5.18 | -0.58% | 72,564 | 37,423,389 |
| 2025-03-04 | 5.18 | 5.21 | 5.15 | 5.21 | +0.19% | 70,417 | 36,501,251 |
| 2025-03-03 | 5.28 | 5.34 | 5.18 | 5.2 | -1.14% | 142,748 | 74,976,772 |
| 2025-02-28 | 5.3 | 5.37 | 5.23 | 5.26 | -1.13% | 154,545 | 82,123,280 |
| 2025-02-27 | 5.23 | 5.33 | 5.23 | 5.32 | +1.53% | 147,218 | 77,849,893 |
| 2025-02-26 | 5.18 | 5.24 | 5.16 | 5.24 | +1.35% | 81,996 | 42,741,335 |
| 2025-02-25 | 5.2 | 5.26 | 5.17 | 5.17 | -1.52% | 83,047 | 43,191,137 |
| 2025-02-24 | 5.2 | 5.3 | 5.19 | 5.25 | +0.77% | 103,911 | 54,562,298 |
| 2025-02-21 | 5.28 | 5.29 | 5.16 | 5.21 | -1.33% | 118,202 | 61,773,571 |
| 2025-02-20 | 5.28 | 5.33 | 5.27 | 5.28 | -0.56% | 70,728 | 37,486,650 |
| 2025-02-19 | 5.29 | 5.32 | 5.26 | 5.31 | +0.38% | 86,421 | 45,671,963 |
| 2025-02-18 | 5.44 | 5.45 | 5.28 | 5.29 | -2.76% | 108,773 | 58,169,690 |
| 2025-02-17 | 5.34 | 5.45 | 5.31 | 5.44 | +1.87% | 122,648 | 66,123,313 |
| 2025-02-14 | 5.37 | 5.4 | 5.32 | 5.34 | -1.29% | 115,116 | 61,647,289 |
| 2025-02-13 | 5.39 | 5.48 | 5.37 | 5.41 | +0.37% | 123,190 | 66,985,401 |
| 2025-02-12 | 5.37 | 5.4 | 5.31 | 5.39 | -0.19% | 101,270 | 54,193,249 |
| 2025-02-11 | 5.48 | 5.49 | 5.35 | 5.4 | -1.1% | 101,811 | 54,910,295 |
| 2025-02-10 | 5.34 | 5.46 | 5.32 | 5.46 | +2.06% | 109,256 | 58,979,917 |
| 2025-02-07 | 5.21 | 5.4 | 5.21 | 5.35 | +2.49% | 128,136 | 68,165,295 |
| 2025-02-06 | 5.15 | 5.22 | 5.12 | 5.22 | +1.56% | 98,703 | 51,131,478 |
| 2025-02-05 | 5.26 | 5.26 | 5.12 | 5.14 | -1.34% | 109,407 | 56,437,262 |
| 2025-01-27 | 5.26 | 5.36 | 5.21 | 5.21 | -0.57% | 62,159 | 32,833,691 |
| 2025-01-24 | 5.25 | 5.26 | 5.17 | 5.24 | -0.57% | 70,021 | 36,561,542 |
| 2025-01-23 | 5.34 | 5.42 | 5.27 | 5.27 | -0.38% | 58,920 | 31,473,780 |
| 2025-01-22 | 5.41 | 5.43 | 5.27 | 5.29 | -2.04% | 66,324 | 35,259,697 |
| 2025-01-21 | 5.51 | 5.55 | 5.37 | 5.4 | -2% | 77,566 | 42,113,941 |
| 2025-01-20 | 5.45 | 5.56 | 5.32 | 5.51 | +1.66% | 97,025 | 53,224,462 |
| 2025-01-17 | 5.48 | 5.53 | 5.38 | 5.42 | -0.37% | 91,058 | 49,445,571 |
| 2025-01-16 | 5.39 | 5.6 | 5.38 | 5.44 | +1.49% | 121,999 | 66,969,585 |
| 2025-01-15 | 5.28 | 5.41 | 5.2 | 5.36 | +1.32% | 110,282 | 58,796,486 |
| 2025-01-14 | 5.09 | 5.29 | 5.09 | 5.29 | +3.73% | 107,063 | 55,946,891 |
| 2025-01-13 | 5.06 | 5.12 | 4.91 | 5.1 | 0% | 86,236 | 43,330,639 |
| 2025-01-10 | 5.24 | 5.25 | 5.1 | 5.1 | -2.67% | 80,532 | 41,656,094 |
| 2025-01-09 | 5.22 | 5.31 | 5.19 | 5.24 | -0.19% | 74,741 | 39,300,969 |
| 2025-01-08 | 5.23 | 5.29 | 5.1 | 5.25 | -0.38% | 107,559 | 55,997,158 |
| 2025-01-07 | 5.08 | 5.27 | 5.06 | 5.27 | +3.33% | 124,926 | 64,264,784 |
| 2025-01-06 | 5.2 | 5.28 | 4.99 | 5.1 | -4.85% | 201,622 | 102,936,743 |
| 2025-01-03 | 5.79 | 5.87 | 5.31 | 5.36 | -7.59% | 245,839 | 135,115,841 |
| 2025-01-02 | 5.64 | 5.96 | 5.59 | 5.8 | +1.75% | 272,457 | 158,249,601 |
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：