股票概览
5.17
0%
0
5.15
开盘价
5.2
最高价
5.08
最低价
42,149
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.35
MA10 (10日均线)
5.29
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 | 5.15 | 5.2 | 5.08 | 5.17 | 0% | 42,149 | 21,656,766 |
| 2025-03-24 | 5.45 | 5.45 | 5.11 | 5.17 | -4.61% | 75,361 | 39,432,347 |
| 2025-03-21 | 5.42 | 5.5 | 5.35 | 5.42 | -0.37% | 50,027 | 27,130,156 |
| 2025-03-20 | 5.49 | 5.52 | 5.4 | 5.44 | -1.09% | 48,639 | 26,499,554 |
| 2025-03-19 | 5.55 | 5.63 | 5.46 | 5.5 | -1.43% | 79,120 | 43,570,364 |
| 2025-03-18 | 5.55 | 5.74 | 5.47 | 5.58 | +1.45% | 116,491 | 65,404,261 |
| 2025-03-17 | 5.34 | 5.56 | 5.32 | 5.5 | +3.38% | 109,768 | 59,727,149 |
| 2025-03-14 | 5.17 | 5.33 | 5.13 | 5.32 | +2.9% | 96,291 | 50,581,376 |
| 2025-03-13 | 5.18 | 5.2 | 5.08 | 5.17 | -0.39% | 45,915 | 23,592,004 |
| 2025-03-12 | 5.19 | 5.23 | 5.15 | 5.19 | 0% | 57,237 | 29,708,217 |
| 2025-03-11 | 5.09 | 5.2 | 5.07 | 5.19 | +0.97% | 55,143 | 28,335,983 |
| 2025-03-10 | 5.09 | 5.24 | 5.09 | 5.14 | +1.58% | 61,264 | 31,624,582 |
| 2025-03-07 | 5.28 | 5.28 | 5.05 | 5.06 | -4.35% | 100,014 | 51,275,100 |
| 2025-03-06 | 5.21 | 5.32 | 5.17 | 5.29 | +1.34% | 67,608 | 35,645,192 |
| 2025-03-05 | 5.26 | 5.32 | 5.09 | 5.22 | -1.51% | 62,570 | 32,301,717 |
| 2025-03-04 | 5.19 | 5.32 | 5.16 | 5.3 | +1.73% | 40,894 | 21,432,900 |
| 2025-03-03 | 5.21 | 5.39 | 5.19 | 5.21 | -0.19% | 60,138 | 31,752,001 |
| 2025-02-28 | 5.32 | 5.32 | 5.2 | 5.22 | -2.06% | 65,303 | 34,363,465 |
| 2025-02-27 | 5.42 | 5.48 | 5.21 | 5.33 | -2.02% | 81,452 | 43,375,701 |
| 2025-02-26 | 5.4 | 5.54 | 5.39 | 5.44 | +0.93% | 60,926 | 33,133,429 |
| 2025-02-25 | 5.39 | 5.53 | 5.34 | 5.39 | -0.92% | 62,170 | 33,885,212 |
| 2025-02-24 | 5.4 | 5.52 | 5.37 | 5.44 | +0.55% | 57,234 | 31,174,424 |
| 2025-02-21 | 5.5 | 5.51 | 5.33 | 5.41 | -1.64% | 76,031 | 41,093,278 |
| 2025-02-20 | 5.48 | 5.54 | 5.4 | 5.5 | +0.55% | 72,237 | 39,704,114 |
| 2025-02-19 | 5.48 | 5.54 | 5.38 | 5.47 | -0.91% | 77,109 | 42,114,341 |
| 2025-02-18 | 5.66 | 5.8 | 5.5 | 5.52 | -3.16% | 88,067 | 49,843,281 |
| 2025-02-17 | 5.46 | 5.94 | 5.46 | 5.7 | +4.4% | 108,687 | 61,936,992 |
| 2025-02-14 | 5.55 | 5.6 | 5.41 | 5.46 | -1.62% | 49,018 | 26,982,445 |
| 2025-02-13 | 5.57 | 5.63 | 5.54 | 5.55 | -0.72% | 55,713 | 31,071,022 |
| 2025-02-12 | 5.48 | 5.59 | 5.41 | 5.59 | +2.19% | 58,956 | 32,505,420 |
| 2025-02-11 | 5.59 | 5.59 | 5.4 | 5.47 | -2.15% | 55,125 | 30,086,055 |
| 2025-02-10 | 5.47 | 5.59 | 5.45 | 5.59 | +2.01% | 58,401 | 32,270,628 |
| 2025-02-07 | 5.34 | 5.56 | 5.33 | 5.48 | +2.24% | 72,807 | 39,838,340 |
| 2025-02-06 | 5.29 | 5.37 | 5.16 | 5.36 | +1.32% | 54,784 | 28,874,178 |
| 2025-02-05 | 5.16 | 5.38 | 5.16 | 5.29 | +3.12% | 59,075 | 31,194,061 |
| 2025-01-27 | 5.23 | 5.36 | 5.11 | 5.13 | -1.91% | 48,253 | 25,190,212 |
| 2025-01-24 | 5.12 | 5.25 | 5.08 | 5.23 | +1.95% | 61,272 | 31,665,626 |
| 2025-01-23 | 5.24 | 5.36 | 5.13 | 5.13 | -1.72% | 52,942 | 27,816,979 |
| 2025-01-22 | 5.35 | 5.39 | 5.19 | 5.22 | -2.61% | 59,067 | 31,086,717 |
| 2025-01-21 | 5.5 | 5.55 | 5.29 | 5.36 | -2.55% | 88,835 | 47,773,900 |
| 2025-01-20 | 5.44 | 5.69 | 5.29 | 5.5 | +1.66% | 116,192 | 63,730,916 |
| 2025-01-17 | 5.59 | 5.67 | 5.36 | 5.41 | -3.22% | 158,372 | 85,946,032 |
| 2025-01-16 | 5.25 | 5.59 | 5.25 | 5.59 | +10.04% | 44,594 | 24,482,601 |
| 2025-01-15 | 5.16 | 5.18 | 5.03 | 5.08 | -0.97% | 42,975 | 21,896,487 |
| 2025-01-14 | 4.92 | 5.16 | 4.87 | 5.13 | +4.06% | 49,443 | 25,049,593 |
| 2025-01-13 | 4.88 | 5.01 | 4.72 | 4.93 | +0.82% | 50,234 | 24,616,066 |
| 2025-01-10 | 5.2 | 5.21 | 4.89 | 4.89 | -5.96% | 52,373 | 26,355,523 |
| 2025-01-09 | 5.12 | 5.3 | 5.08 | 5.2 | +0.97% | 66,462 | 34,687,052 |
| 2025-01-08 | 5.1 | 5.23 | 4.94 | 5.15 | +0.98% | 71,308 | 36,360,691 |
| 2025-01-07 | 4.98 | 5.17 | 4.98 | 5.1 | +1.59% | 60,082 | 30,447,118 |
| 2025-01-06 | 5.13 | 5.17 | 4.87 | 5.02 | -3.28% | 66,247 | 33,233,855 |
| 2025-01-03 | 5.52 | 5.58 | 5.14 | 5.19 | -5.12% | 76,518 | 40,487,845 |
| 2025-01-02 | 5.7 | 5.74 | 5.43 | 5.47 | -4.37% | 71,053 | 39,825,515 |
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：