股票概览
5.08
+0.59%
+0.03
5.03
开盘价
5.11
最高价
5.01
最低价
41,242
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.15
MA10 (10日均线)
5.11
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 | 5.03 | 5.11 | 5.01 | 5.08 | +0.59% | 41,242 | 20,863,571 |
| 2025-03-24 | 5.25 | 5.27 | 4.99 | 5.05 | -3.81% | 95,260 | 48,499,763 |
| 2025-03-21 | 5.33 | 5.36 | 5.21 | 5.25 | -1.69% | 71,266 | 37,639,180 |
| 2025-03-20 | 5.2 | 5.42 | 5.17 | 5.34 | +3.09% | 127,223 | 67,478,660 |
| 2025-03-19 | 5.23 | 5.24 | 5.16 | 5.18 | -1.15% | 45,930 | 23,838,546 |
| 2025-03-18 | 5.25 | 5.3 | 5.19 | 5.24 | +0.38% | 100,291 | 52,577,135 |
| 2025-03-17 | 5.13 | 5.28 | 5.12 | 5.22 | +1.56% | 102,393 | 53,350,491 |
| 2025-03-14 | 4.96 | 5.14 | 4.96 | 5.14 | +3.21% | 109,604 | 55,543,537 |
| 2025-03-13 | 5.01 | 5.05 | 4.93 | 4.98 | -0.99% | 56,707 | 28,219,509 |
| 2025-03-12 | 5.04 | 5.06 | 5 | 5.03 | -0.2% | 59,745 | 30,017,482 |
| 2025-03-11 | 5.01 | 5.04 | 4.95 | 5.04 | +0.2% | 69,004 | 34,414,350 |
| 2025-03-10 | 5.04 | 5.09 | 5.01 | 5.03 | +0.4% | 50,264 | 25,356,117 |
| 2025-03-07 | 5.1 | 5.11 | 5 | 5.01 | -1.96% | 50,678 | 25,501,741 |
| 2025-03-06 | 4.99 | 5.15 | 4.95 | 5.11 | +2.61% | 97,895 | 49,598,264 |
| 2025-03-05 | 5.09 | 5.1 | 4.89 | 4.98 | -1.78% | 97,187 | 48,105,848 |
| 2025-03-04 | 5.05 | 5.08 | 5 | 5.07 | +0.2% | 53,674 | 27,036,786 |
| 2025-03-03 | 5.09 | 5.16 | 5.03 | 5.06 | +0.2% | 70,123 | 35,768,445 |
| 2025-02-28 | 5.15 | 5.18 | 5.04 | 5.05 | -1.94% | 68,028 | 34,656,973 |
| 2025-02-27 | 5.18 | 5.22 | 5.09 | 5.15 | 0% | 62,223 | 32,055,017 |
| 2025-02-26 | 5.08 | 5.18 | 5.08 | 5.15 | +1.78% | 82,158 | 42,268,889 |
| 2025-02-25 | 5.08 | 5.14 | 5.05 | 5.06 | -1.17% | 52,924 | 26,966,902 |
| 2025-02-24 | 5.03 | 5.18 | 5.03 | 5.12 | +1.79% | 79,570 | 40,714,503 |
| 2025-02-21 | 5.1 | 5.12 | 4.99 | 5.03 | -0.98% | 77,312 | 38,965,373 |
| 2025-02-20 | 5.09 | 5.11 | 5.03 | 5.08 | +0.4% | 41,326 | 20,974,901 |
| 2025-02-19 | 5.04 | 5.09 | 4.99 | 5.06 | +1% | 52,360 | 26,469,320 |
| 2025-02-18 | 5.17 | 5.17 | 5 | 5.01 | -3.09% | 65,846 | 33,419,328 |
| 2025-02-17 | 5.16 | 5.22 | 5.1 | 5.17 | +0.98% | 56,752 | 29,273,371 |
| 2025-02-14 | 5.2 | 5.2 | 5.08 | 5.12 | -0.97% | 59,372 | 30,418,157 |
| 2025-02-13 | 5.2 | 5.25 | 5.17 | 5.17 | -0.58% | 74,658 | 38,934,331 |
| 2025-02-12 | 5.14 | 5.21 | 5.09 | 5.2 | +1.56% | 55,815 | 28,720,614 |
| 2025-02-11 | 5.18 | 5.21 | 5.06 | 5.12 | -1.16% | 54,486 | 27,783,355 |
| 2025-02-10 | 5.07 | 5.19 | 5.06 | 5.18 | +2.37% | 63,581 | 32,647,836 |
| 2025-02-07 | 5 | 5.13 | 4.97 | 5.06 | +1.2% | 76,251 | 38,670,707 |
| 2025-02-06 | 4.95 | 5 | 4.89 | 5 | +0.81% | 62,498 | 30,997,491 |
| 2025-02-05 | 4.91 | 4.97 | 4.86 | 4.96 | +1.43% | 47,812 | 23,596,861 |
| 2025-01-27 | 4.94 | 5.04 | 4.88 | 4.89 | 0% | 59,203 | 29,342,098 |
| 2025-01-24 | 4.93 | 4.95 | 4.83 | 4.89 | -0.41% | 54,437 | 26,622,026 |
| 2025-01-23 | 4.92 | 5.08 | 4.89 | 4.91 | +1.24% | 58,692 | 29,190,798 |
| 2025-01-22 | 4.96 | 4.97 | 4.84 | 4.85 | -2.81% | 57,693 | 28,231,745 |
| 2025-01-21 | 5.06 | 5.12 | 4.97 | 4.99 | -0.6% | 78,062 | 39,307,541 |
| 2025-01-20 | 4.99 | 5.07 | 4.88 | 5.02 | +1.21% | 62,355 | 31,112,134 |
| 2025-01-17 | 4.97 | 5 | 4.86 | 4.96 | 0% | 48,892 | 24,173,735 |
| 2025-01-16 | 4.93 | 5.06 | 4.92 | 4.96 | +0.61% | 59,139 | 29,506,444 |
| 2025-01-15 | 4.94 | 4.98 | 4.86 | 4.93 | +0.2% | 61,164 | 30,074,257 |
| 2025-01-14 | 4.82 | 4.94 | 4.8 | 4.92 | +2.71% | 61,964 | 30,253,238 |
| 2025-01-13 | 4.71 | 4.82 | 4.66 | 4.79 | 0% | 37,271 | 17,739,071 |
| 2025-01-10 | 4.91 | 4.99 | 4.79 | 4.79 | -2.84% | 53,052 | 25,897,192 |
| 2025-01-09 | 4.92 | 5.02 | 4.87 | 4.93 | 0% | 45,527 | 22,524,584 |
| 2025-01-08 | 4.88 | 4.95 | 4.78 | 4.93 | +0.61% | 58,027 | 28,272,354 |
| 2025-01-07 | 4.84 | 4.9 | 4.8 | 4.9 | +1.24% | 39,512 | 19,199,303 |
| 2025-01-06 | 4.93 | 4.93 | 4.71 | 4.84 | -0.41% | 47,122 | 22,734,623 |
| 2025-01-03 | 5.12 | 5.16 | 4.82 | 4.86 | -4.33% | 83,336 | 41,178,416 |
| 2025-01-02 | 5.11 | 5.26 | 5.03 | 5.08 | -0.39% | 74,623 | 38,530,773 |
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：