股票概览
5.22
+0.77%
+0.04
5.17
开盘价
5.23
最高价
5.13
最低价
108,146
成交量
数据更新至: 2025-03-25
技术指标
5.27
MA5 (5日均线)
5.40
MA10 (10日均线)
5.24
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 | 5.13 | 5.22 | +0.77% | 108,146 | 56,031,507 |
| 2025-03-24 | 5.24 | 5.34 | 5.08 | 5.18 | -1.33% | 238,837 | 124,241,702 |
| 2025-03-21 | 5.29 | 5.35 | 5.25 | 5.25 | -1.32% | 206,543 | 109,271,711 |
| 2025-03-20 | 5.36 | 5.37 | 5.28 | 5.32 | -0.75% | 236,013 | 125,339,224 |
| 2025-03-19 | 5.45 | 5.47 | 5.29 | 5.36 | -1.65% | 397,691 | 212,965,354 |
| 2025-03-18 | 5.69 | 5.69 | 5.43 | 5.45 | -2.5% | 528,022 | 290,568,071 |
| 2025-03-17 | 5.8 | 5.97 | 5.59 | 5.59 | -6.21% | 929,504 | 532,281,830 |
| 2025-03-14 | 5.6 | 5.96 | 5.45 | 5.96 | +9.96% | 1,224,352 | 720,774,877 |
| 2025-03-13 | 5.3 | 5.45 | 5.26 | 5.42 | +2.46% | 333,187 | 179,548,522 |
| 2025-03-12 | 5.22 | 5.36 | 5.17 | 5.29 | +1.93% | 228,122 | 120,300,057 |
| 2025-03-11 | 5.15 | 5.21 | 5.11 | 5.19 | -0.19% | 163,692 | 84,566,271 |
| 2025-03-10 | 5.15 | 5.26 | 5.11 | 5.2 | +0.97% | 240,544 | 125,207,645 |
| 2025-03-07 | 5.02 | 5.25 | 4.99 | 5.15 | +2.59% | 337,994 | 173,273,843 |
| 2025-03-06 | 5 | 5.1 | 4.97 | 5.02 | 0% | 219,715 | 110,336,355 |
| 2025-03-05 | 5.03 | 5.08 | 4.96 | 5.02 | -0.4% | 154,463 | 77,594,005 |
| 2025-03-04 | 5.06 | 5.1 | 4.99 | 5.04 | -0.79% | 182,770 | 92,086,959 |
| 2025-03-03 | 5.07 | 5.19 | 5.02 | 5.08 | -1.17% | 341,011 | 173,243,294 |
| 2025-02-28 | 5.11 | 5.45 | 5.03 | 5.14 | +0.98% | 532,347 | 277,196,044 |
| 2025-02-27 | 4.85 | 5.19 | 4.83 | 5.09 | +4.73% | 515,571 | 260,185,029 |
| 2025-02-26 | 4.84 | 4.88 | 4.83 | 4.86 | +0.62% | 95,983 | 46,556,392 |
| 2025-02-25 | 4.77 | 4.94 | 4.76 | 4.83 | 0% | 164,798 | 80,142,051 |
| 2025-02-24 | 4.85 | 4.89 | 4.79 | 4.83 | -0.62% | 115,285 | 55,722,922 |
| 2025-02-21 | 4.91 | 4.93 | 4.81 | 4.86 | -1.02% | 168,076 | 81,731,685 |
| 2025-02-20 | 4.8 | 4.94 | 4.8 | 4.91 | +2.08% | 257,223 | 125,872,653 |
| 2025-02-19 | 4.84 | 4.85 | 4.75 | 4.81 | +0.21% | 147,879 | 71,105,549 |
| 2025-02-18 | 4.92 | 4.95 | 4.75 | 4.8 | -2.83% | 218,485 | 105,563,813 |
| 2025-02-17 | 4.91 | 5.02 | 4.86 | 4.94 | -0.2% | 224,354 | 110,495,571 |
| 2025-02-14 | 4.97 | 5.05 | 4.89 | 4.95 | 0% | 287,648 | 142,918,237 |
| 2025-02-13 | 4.94 | 5.06 | 4.82 | 4.95 | +0.61% | 327,509 | 162,368,227 |
| 2025-02-12 | 4.79 | 4.93 | 4.73 | 4.92 | +2.5% | 249,710 | 120,729,372 |
| 2025-02-11 | 4.9 | 4.91 | 4.74 | 4.8 | -1.44% | 246,213 | 117,811,396 |
| 2025-02-10 | 4.6 | 5.05 | 4.59 | 4.87 | +6.1% | 528,690 | 255,209,346 |
| 2025-02-07 | 4.5 | 4.65 | 4.49 | 4.59 | +2% | 216,051 | 98,927,824 |
| 2025-02-06 | 4.45 | 4.5 | 4.35 | 4.5 | +0.67% | 153,942 | 68,452,702 |
| 2025-02-05 | 4.47 | 4.51 | 4.41 | 4.47 | +0.68% | 109,748 | 48,868,242 |
| 2025-01-27 | 4.52 | 4.57 | 4.44 | 4.44 | -1.55% | 130,177 | 58,729,389 |
| 2025-01-24 | 4.49 | 4.62 | 4.44 | 4.51 | 0% | 176,574 | 79,442,307 |
| 2025-01-23 | 4.58 | 4.73 | 4.5 | 4.51 | -0.22% | 278,355 | 128,687,893 |
| 2025-01-22 | 4.69 | 4.69 | 4.48 | 4.52 | -4.03% | 206,184 | 94,074,872 |
| 2025-01-21 | 4.67 | 4.84 | 4.52 | 4.71 | +1.29% | 315,680 | 147,665,008 |
| 2025-01-20 | 4.61 | 4.71 | 4.51 | 4.65 | +1.75% | 199,374 | 92,366,807 |
| 2025-01-17 | 4.66 | 4.67 | 4.55 | 4.57 | -2.35% | 186,269 | 85,377,182 |
| 2025-01-16 | 4.6 | 4.75 | 4.55 | 4.68 | +1.74% | 304,370 | 142,129,715 |
| 2025-01-15 | 4.53 | 4.72 | 4.46 | 4.6 | +1.55% | 318,555 | 146,166,548 |
| 2025-01-14 | 4.37 | 4.56 | 4.32 | 4.53 | +5.1% | 265,329 | 118,598,929 |
| 2025-01-13 | 4.31 | 4.37 | 4.12 | 4.31 | -0.92% | 204,594 | 87,323,303 |
| 2025-01-10 | 4.55 | 4.6 | 4.33 | 4.35 | -4.61% | 257,677 | 115,142,428 |
| 2025-01-09 | 4.5 | 4.61 | 4.5 | 4.56 | -0.65% | 204,181 | 93,152,166 |
| 2025-01-08 | 4.51 | 4.61 | 4.44 | 4.59 | +0.44% | 283,767 | 128,871,126 |
| 2025-01-07 | 4.47 | 4.6 | 4.43 | 4.57 | +2.47% | 325,805 | 147,293,364 |
| 2025-01-06 | 4.6 | 4.64 | 4.3 | 4.46 | -4.29% | 356,635 | 159,295,718 |
| 2025-01-03 | 5.08 | 5.08 | 4.64 | 4.66 | -8.45% | 470,357 | 223,759,222 |
| 2025-01-02 | 4.93 | 5.24 | 4.91 | 5.09 | +2.41% | 485,580 | 249,088,777 |
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：