股票概览
5.19
+0.58%
+0.03
5.17
开盘价
5.23
最高价
5.15
最低价
364,089
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.14
MA10 (10日均线)
5.12
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 | 5.17 | 5.23 | 5.15 | 5.19 | +0.58% | 364,089 | 188,837,513 |
| 2025-03-24 | 5.11 | 5.22 | 5.08 | 5.16 | +1.18% | 608,889 | 313,036,691 |
| 2025-03-21 | 5.08 | 5.2 | 5.08 | 5.1 | 0% | 636,614 | 327,647,539 |
| 2025-03-20 | 5.1 | 5.14 | 5.08 | 5.1 | -0.2% | 316,964 | 161,820,412 |
| 2025-03-19 | 5.13 | 5.13 | 5.08 | 5.11 | -0.2% | 339,253 | 173,027,874 |
| 2025-03-18 | 5.19 | 5.19 | 5.1 | 5.12 | -0.97% | 479,875 | 246,396,715 |
| 2025-03-17 | 5.2 | 5.21 | 5.15 | 5.17 | -0.19% | 388,901 | 201,398,832 |
| 2025-03-14 | 5.09 | 5.18 | 5.09 | 5.18 | +1.77% | 485,077 | 249,747,029 |
| 2025-03-13 | 5.13 | 5.15 | 5.06 | 5.09 | -0.97% | 320,308 | 163,209,800 |
| 2025-03-12 | 5.12 | 5.18 | 5.08 | 5.14 | +0.59% | 394,075 | 201,664,077 |
| 2025-03-11 | 5.1 | 5.11 | 5.06 | 5.11 | -0.58% | 379,044 | 192,960,863 |
| 2025-03-10 | 5.2 | 5.23 | 5.12 | 5.14 | -0.96% | 412,186 | 212,837,669 |
| 2025-03-07 | 5.13 | 5.27 | 5.13 | 5.19 | +0.97% | 661,145 | 344,060,697 |
| 2025-03-06 | 5.08 | 5.19 | 5.08 | 5.14 | +1.58% | 523,721 | 269,097,462 |
| 2025-03-05 | 5.06 | 5.08 | 4.99 | 5.06 | -0.2% | 336,423 | 169,104,434 |
| 2025-03-04 | 5.04 | 5.09 | 5.01 | 5.07 | +0.4% | 352,442 | 178,239,024 |
| 2025-03-03 | 5.08 | 5.09 | 5.04 | 5.05 | -0.2% | 353,928 | 179,110,691 |
| 2025-02-28 | 5.12 | 5.15 | 5.05 | 5.06 | -1.36% | 445,961 | 227,336,428 |
| 2025-02-27 | 5.11 | 5.14 | 5.06 | 5.13 | +0.59% | 517,978 | 264,547,276 |
| 2025-02-26 | 5.08 | 5.12 | 5.07 | 5.1 | +0.39% | 387,806 | 197,432,589 |
| 2025-02-25 | 5.1 | 5.15 | 5.06 | 5.08 | -0.97% | 446,583 | 228,119,732 |
| 2025-02-24 | 5.03 | 5.24 | 5.03 | 5.13 | +1.99% | 891,459 | 459,695,039 |
| 2025-02-21 | 5.08 | 5.09 | 5 | 5.03 | -0.4% | 472,260 | 237,771,552 |
| 2025-02-20 | 5.1 | 5.11 | 5.04 | 5.05 | -0.98% | 414,320 | 209,815,424 |
| 2025-02-19 | 5.1 | 5.13 | 5.06 | 5.1 | -0.2% | 518,816 | 264,114,753 |
| 2025-02-18 | 5.24 | 5.26 | 5.09 | 5.11 | -3.22% | 824,584 | 424,241,683 |
| 2025-02-17 | 5.05 | 5.29 | 5.03 | 5.28 | +4.76% | 1,145,535 | 593,164,748 |
| 2025-02-14 | 5.03 | 5.06 | 5 | 5.04 | 0% | 377,769 | 189,926,004 |
| 2025-02-13 | 4.96 | 5.11 | 4.95 | 5.04 | +1.41% | 706,549 | 355,488,599 |
| 2025-02-12 | 4.96 | 4.99 | 4.9 | 4.97 | +0.2% | 413,378 | 204,605,568 |
| 2025-02-11 | 4.96 | 4.97 | 4.9 | 4.96 | +0.4% | 412,551 | 203,672,357 |
| 2025-02-10 | 4.87 | 4.97 | 4.86 | 4.94 | +1.44% | 558,780 | 275,575,986 |
| 2025-02-07 | 4.82 | 4.9 | 4.79 | 4.87 | +1.04% | 567,984 | 275,471,161 |
| 2025-02-06 | 4.71 | 4.83 | 4.7 | 4.82 | +1.9% | 495,149 | 236,495,627 |
| 2025-02-05 | 4.8 | 4.81 | 4.69 | 4.73 | -0.63% | 401,584 | 190,193,342 |
| 2025-01-27 | 4.76 | 4.82 | 4.75 | 4.76 | +0.42% | 355,431 | 170,184,849 |
| 2025-01-24 | 4.73 | 4.79 | 4.71 | 4.74 | +0.21% | 359,936 | 171,117,788 |
| 2025-01-23 | 4.72 | 4.83 | 4.71 | 4.73 | +1.07% | 416,695 | 199,069,067 |
| 2025-01-22 | 4.72 | 4.74 | 4.66 | 4.68 | -1.27% | 253,024 | 118,642,869 |
| 2025-01-21 | 4.79 | 4.8 | 4.68 | 4.74 | -0.63% | 385,240 | 182,527,848 |
| 2025-01-20 | 4.83 | 4.85 | 4.76 | 4.77 | -0.63% | 319,482 | 153,394,392 |
| 2025-01-17 | 4.8 | 4.84 | 4.76 | 4.8 | -0.41% | 278,449 | 133,677,060 |
| 2025-01-16 | 4.74 | 4.83 | 4.74 | 4.82 | +2.12% | 473,350 | 227,211,553 |
| 2025-01-15 | 4.74 | 4.77 | 4.71 | 4.72 | -0.42% | 336,365 | 159,303,453 |
| 2025-01-14 | 4.62 | 4.75 | 4.62 | 4.74 | +2.6% | 431,687 | 203,015,523 |
| 2025-01-13 | 4.57 | 4.63 | 4.56 | 4.62 | +0.22% | 313,438 | 144,083,430 |
| 2025-01-10 | 4.68 | 4.7 | 4.61 | 4.61 | -1.71% | 317,283 | 147,854,174 |
| 2025-01-09 | 4.71 | 4.72 | 4.66 | 4.69 | -0.64% | 364,858 | 171,199,299 |
| 2025-01-08 | 4.77 | 4.77 | 4.63 | 4.72 | -1.05% | 521,590 | 245,072,174 |
| 2025-01-07 | 4.78 | 4.79 | 4.7 | 4.77 | -0.21% | 441,189 | 209,321,332 |
| 2025-01-06 | 4.76 | 4.83 | 4.71 | 4.78 | 0% | 618,427 | 295,114,528 |
| 2025-01-03 | 4.92 | 4.94 | 4.74 | 4.78 | -2.45% | 819,192 | 395,926,865 |
| 2025-01-02 | 5.06 | 5.11 | 4.87 | 4.9 | -3.16% | 722,140 | 359,195,275 |
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：