股票概览
5.25
-0.76%
-0.04
5.31
开盘价
5.32
最高价
5.19
最低价
279,962
成交量
数据更新至: 2025-03-25
技术指标
5.44
MA5 (5日均线)
5.65
MA10 (10日均线)
5.62
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 | 5.31 | 5.32 | 5.19 | 5.25 | -0.76% | 279,962 | 146,856,005 |
| 2025-03-24 | 5.42 | 5.45 | 5.19 | 5.29 | -2.22% | 614,557 | 326,423,990 |
| 2025-03-21 | 5.59 | 5.59 | 5.4 | 5.41 | -3.74% | 803,487 | 439,873,331 |
| 2025-03-20 | 5.61 | 5.75 | 5.59 | 5.62 | -0.18% | 714,094 | 404,760,818 |
| 2025-03-19 | 5.68 | 5.69 | 5.57 | 5.63 | -1.23% | 662,570 | 372,034,598 |
| 2025-03-18 | 5.76 | 5.82 | 5.66 | 5.7 | -0.52% | 839,657 | 480,314,623 |
| 2025-03-17 | 5.81 | 5.84 | 5.71 | 5.73 | -1.04% | 820,445 | 472,035,625 |
| 2025-03-14 | 5.98 | 5.98 | 5.7 | 5.79 | -2.03% | 1,288,261 | 745,869,472 |
| 2025-03-13 | 6.12 | 6.18 | 5.8 | 5.91 | -4.06% | 2,088,640 | 1,245,885,953 |
| 2025-03-12 | 5.84 | 6.33 | 5.78 | 6.16 | +7.13% | 3,203,916 | 1,957,864,182 |
| 2025-03-11 | 5.7 | 5.85 | 5.62 | 5.75 | -0.69% | 1,713,865 | 984,416,777 |
| 2025-03-10 | 6.4 | 6.4 | 5.78 | 5.79 | -9.81% | 3,464,773 | 2,042,969,540 |
| 2025-03-07 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 754,741 | 484,543,549 |
| 2025-03-06 | 5.35 | 5.84 | 5.33 | 5.84 | +9.98% | 1,373,084 | 782,288,955 |
| 2025-03-05 | 5.3 | 5.33 | 5.22 | 5.31 | +0.19% | 301,323 | 158,812,856 |
| 2025-03-04 | 5.18 | 5.32 | 5.16 | 5.3 | +1.92% | 339,669 | 179,549,716 |
| 2025-03-03 | 5.25 | 5.34 | 5.16 | 5.2 | -0.95% | 402,791 | 211,590,437 |
| 2025-02-28 | 5.47 | 5.49 | 5.2 | 5.25 | -4.72% | 556,432 | 296,397,622 |
| 2025-02-27 | 5.61 | 5.63 | 5.4 | 5.51 | -1.61% | 614,475 | 337,515,250 |
| 2025-02-26 | 5.68 | 5.69 | 5.56 | 5.6 | +0.36% | 536,119 | 300,088,794 |
| 2025-02-25 | 5.53 | 5.72 | 5.46 | 5.58 | -0.18% | 716,182 | 400,165,108 |
| 2025-02-24 | 5.64 | 5.7 | 5.53 | 5.59 | -0.71% | 766,972 | 429,130,873 |
| 2025-02-21 | 5.51 | 5.63 | 5.44 | 5.63 | +2.55% | 971,972 | 540,281,980 |
| 2025-02-20 | 5.44 | 5.64 | 5.38 | 5.49 | -0.54% | 1,151,002 | 634,573,809 |
| 2025-02-19 | 5.48 | 5.6 | 5.4 | 5.52 | +3.37% | 981,404 | 539,641,335 |
| 2025-02-18 | 5.53 | 5.67 | 5.31 | 5.34 | -3.44% | 1,087,438 | 597,641,876 |
| 2025-02-17 | 5.95 | 5.95 | 5.51 | 5.53 | +1.47% | 1,560,883 | 885,709,383 |
| 2025-02-14 | 5.3 | 5.53 | 5.26 | 5.45 | +1.49% | 1,248,751 | 675,554,405 |
| 2025-02-13 | 5.19 | 5.57 | 5.06 | 5.37 | +3.47% | 1,339,898 | 708,009,388 |
| 2025-02-12 | 5.13 | 5.22 | 5.12 | 5.19 | +0.58% | 460,599 | 238,553,450 |
| 2025-02-11 | 5.19 | 5.23 | 5.08 | 5.16 | -0.77% | 666,398 | 343,302,118 |
| 2025-02-10 | 5.04 | 5.22 | 5.01 | 5.2 | +4.84% | 781,538 | 402,172,347 |
| 2025-02-07 | 4.87 | 5.03 | 4.85 | 4.96 | +1.85% | 551,914 | 272,736,233 |
| 2025-02-06 | 4.77 | 4.87 | 4.69 | 4.87 | +2.1% | 466,227 | 224,259,209 |
| 2025-02-05 | 4.68 | 4.83 | 4.66 | 4.77 | +5.3% | 628,558 | 300,080,859 |
| 2025-01-27 | 4.62 | 4.68 | 4.53 | 4.53 | -0.44% | 362,080 | 166,520,765 |
| 2025-01-24 | 4.39 | 4.57 | 4.38 | 4.55 | +3.41% | 389,044 | 174,419,904 |
| 2025-01-23 | 4.43 | 4.56 | 4.39 | 4.4 | +0.46% | 339,493 | 152,259,758 |
| 2025-01-22 | 4.39 | 4.41 | 4.34 | 4.38 | -0.9% | 234,667 | 102,758,579 |
| 2025-01-21 | 4.48 | 4.49 | 4.39 | 4.42 | -0.67% | 206,430 | 91,341,216 |
| 2025-01-20 | 4.47 | 4.49 | 4.39 | 4.45 | +0.68% | 247,547 | 110,207,494 |
| 2025-01-17 | 4.4 | 4.46 | 4.39 | 4.42 | -1.12% | 292,209 | 129,201,808 |
| 2025-01-16 | 4.47 | 4.6 | 4.45 | 4.47 | +0.9% | 383,556 | 173,166,021 |
| 2025-01-15 | 4.48 | 4.48 | 4.37 | 4.43 | -0.67% | 312,577 | 138,173,482 |
| 2025-01-14 | 4.25 | 4.47 | 4.23 | 4.46 | +5.69% | 417,711 | 182,766,378 |
| 2025-01-13 | 4.15 | 4.24 | 4.09 | 4.22 | +0.48% | 258,286 | 107,980,649 |
| 2025-01-10 | 4.3 | 4.35 | 4.18 | 4.2 | -2.1% | 294,785 | 125,850,720 |
| 2025-01-09 | 4.23 | 4.32 | 4.22 | 4.29 | +0.23% | 317,518 | 135,872,964 |
| 2025-01-08 | 4.33 | 4.35 | 4.16 | 4.28 | -1.15% | 382,502 | 162,562,881 |
| 2025-01-07 | 4.29 | 4.34 | 4.27 | 4.33 | +1.17% | 282,385 | 121,567,416 |
| 2025-01-06 | 4.3 | 4.34 | 4.21 | 4.28 | -1.38% | 402,427 | 172,304,398 |
| 2025-01-03 | 4.54 | 4.56 | 4.31 | 4.34 | -3.98% | 488,972 | 215,454,281 |
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：