股票概览
5.84
+4.85%
+0.27
5.53
开盘价
5.91
最高价
5.47
最低价
226,505
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.64
MA10 (10日均线)
5.60
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 | 5.53 | 5.91 | 5.47 | 5.84 | +4.85% | 226,505 | 129,274,952 |
| 2025-03-24 | 5.52 | 5.59 | 5.4 | 5.57 | +0.91% | 136,110 | 74,999,650 |
| 2025-03-21 | 5.66 | 5.66 | 5.5 | 5.52 | -2.47% | 97,043 | 54,010,851 |
| 2025-03-20 | 5.64 | 5.73 | 5.61 | 5.66 | +0.35% | 139,710 | 79,329,328 |
| 2025-03-19 | 5.64 | 5.7 | 5.59 | 5.64 | -0.35% | 108,867 | 61,475,966 |
| 2025-03-18 | 5.7 | 5.79 | 5.63 | 5.66 | -0.7% | 156,206 | 88,754,633 |
| 2025-03-17 | 5.75 | 5.75 | 5.66 | 5.7 | +0.71% | 159,396 | 90,899,707 |
| 2025-03-14 | 5.53 | 5.68 | 5.49 | 5.66 | +2.17% | 166,697 | 93,463,953 |
| 2025-03-13 | 5.54 | 5.58 | 5.45 | 5.54 | -0.36% | 102,502 | 56,585,442 |
| 2025-03-12 | 5.63 | 5.65 | 5.52 | 5.56 | -1.07% | 89,457 | 49,883,850 |
| 2025-03-11 | 5.56 | 5.63 | 5.49 | 5.62 | +0.54% | 82,844 | 46,065,045 |
| 2025-03-10 | 5.53 | 5.73 | 5.47 | 5.59 | +1.45% | 130,671 | 73,285,123 |
| 2025-03-07 | 5.69 | 5.75 | 5.49 | 5.51 | -2.82% | 190,470 | 107,205,305 |
| 2025-03-06 | 5.5 | 5.7 | 5.5 | 5.67 | +2.53% | 152,877 | 85,564,405 |
| 2025-03-05 | 5.48 | 5.54 | 5.29 | 5.53 | +0.73% | 172,965 | 93,526,417 |
| 2025-03-04 | 5.45 | 5.5 | 5.41 | 5.49 | +0.55% | 87,232 | 47,641,872 |
| 2025-03-03 | 5.4 | 5.59 | 5.38 | 5.46 | +1.11% | 150,436 | 82,666,242 |
| 2025-02-28 | 5.74 | 5.75 | 5.36 | 5.4 | -5.92% | 223,038 | 123,351,653 |
| 2025-02-27 | 5.71 | 5.77 | 5.64 | 5.74 | +0.17% | 210,823 | 120,091,669 |
| 2025-02-26 | 5.78 | 5.83 | 5.7 | 5.73 | -0.17% | 188,736 | 108,353,765 |
| 2025-02-25 | 5.68 | 5.76 | 5.6 | 5.74 | 0% | 214,977 | 122,092,695 |
| 2025-02-24 | 5.78 | 5.82 | 5.68 | 5.74 | -0.52% | 180,135 | 103,375,746 |
| 2025-02-21 | 5.88 | 5.89 | 5.72 | 5.77 | -2.2% | 258,647 | 149,138,688 |
| 2025-02-20 | 5.9 | 6.01 | 5.85 | 5.9 | -1.01% | 245,632 | 145,015,583 |
| 2025-02-19 | 5.9 | 6.12 | 5.84 | 5.96 | +0.17% | 389,532 | 232,412,212 |
| 2025-02-18 | 5.7 | 6.12 | 5.65 | 5.95 | +3.84% | 631,806 | 374,490,696 |
| 2025-02-17 | 5.64 | 5.77 | 5.48 | 5.73 | 0% | 335,451 | 189,375,229 |
| 2025-02-14 | 5.8 | 5.97 | 5.7 | 5.73 | -2.39% | 406,199 | 236,537,141 |
| 2025-02-13 | 5.69 | 6.15 | 5.69 | 5.87 | +2.98% | 646,783 | 385,141,195 |
| 2025-02-12 | 5.71 | 5.78 | 5.65 | 5.7 | -0.18% | 197,106 | 112,538,938 |
| 2025-02-11 | 5.81 | 5.85 | 5.67 | 5.71 | -2.23% | 244,260 | 140,217,561 |
| 2025-02-10 | 5.78 | 5.85 | 5.69 | 5.84 | +1.21% | 366,279 | 211,207,829 |
| 2025-02-07 | 5.71 | 5.84 | 5.68 | 5.77 | -0.35% | 375,613 | 216,314,671 |
| 2025-02-06 | 5.67 | 5.89 | 5.55 | 5.79 | +0.52% | 415,103 | 237,890,195 |
| 2025-02-05 | 5.7 | 5.83 | 5.56 | 5.76 | +2.49% | 528,980 | 302,628,673 |
| 2025-01-27 | 5.39 | 5.64 | 5.35 | 5.62 | +4.27% | 444,956 | 247,147,336 |
| 2025-01-24 | 5.25 | 5.5 | 5.18 | 5.39 | +2.47% | 289,409 | 155,682,293 |
| 2025-01-23 | 5.23 | 5.6 | 5.23 | 5.26 | +1.35% | 388,540 | 208,759,484 |
| 2025-01-22 | 5.33 | 5.38 | 5.18 | 5.19 | -3.53% | 200,898 | 105,494,297 |
| 2025-01-21 | 5.5 | 5.65 | 5.3 | 5.38 | +1.13% | 239,265 | 129,477,307 |
| 2025-01-20 | 5.45 | 5.51 | 5.3 | 5.32 | -3.27% | 273,921 | 146,754,760 |
| 2025-01-17 | 5.61 | 5.65 | 5.47 | 5.5 | -2.83% | 241,503 | 134,087,753 |
| 2025-01-16 | 5.56 | 5.71 | 5.4 | 5.66 | +1.43% | 370,888 | 205,427,704 |
| 2025-01-15 | 5.69 | 5.69 | 5.55 | 5.58 | -3.63% | 329,305 | 184,450,884 |
| 2025-01-14 | 5.52 | 5.95 | 5.45 | 5.79 | +2.48% | 582,140 | 329,519,872 |
| 2025-01-13 | 5.22 | 5.76 | 5.18 | 5.65 | +5.21% | 573,384 | 317,748,007 |
| 2025-01-10 | 5.27 | 5.5 | 5.12 | 5.37 | +2.29% | 420,865 | 222,422,809 |
| 2025-01-09 | 5.33 | 5.4 | 5.23 | 5.25 | -1.87% | 263,410 | 139,261,408 |
| 2025-01-08 | 5.32 | 5.57 | 5.28 | 5.35 | -2.73% | 492,625 | 265,692,645 |
| 2025-01-07 | 5.17 | 5.64 | 5.1 | 5.5 | +5.97% | 758,601 | 408,599,709 |
| 2025-01-06 | 4.61 | 5.19 | 4.44 | 5.19 | +9.96% | 428,114 | 210,909,528 |
| 2025-01-03 | 4.67 | 4.89 | 4.51 | 4.72 | +1.72% | 247,337 | 116,729,525 |
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：