股票概览
5.16
-0.96%
-0.05
5.24
开盘价
5.32
最高价
5.05
最低价
35,633
成交量
数据更新至: 2025-03-25
技术指标
5.51
MA5 (5日均线)
5.61
MA10 (10日均线)
5.51
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 | 5.24 | 5.32 | 5.05 | 5.16 | -0.96% | 35,633 | 18,341,972 |
| 2025-03-24 | 5.64 | 5.64 | 5.15 | 5.21 | -7.95% | 71,673 | 38,248,968 |
| 2025-03-21 | 5.67 | 5.77 | 5.51 | 5.66 | -1.39% | 56,151 | 31,645,453 |
| 2025-03-20 | 5.76 | 5.82 | 5.69 | 5.74 | -0.69% | 25,200 | 14,473,026 |
| 2025-03-19 | 5.8 | 5.86 | 5.72 | 5.78 | -0.52% | 29,445 | 17,022,532 |
| 2025-03-18 | 5.86 | 5.86 | 5.73 | 5.81 | +0.52% | 30,038 | 17,359,610 |
| 2025-03-17 | 5.75 | 5.92 | 5.7 | 5.78 | +1.05% | 45,338 | 26,273,298 |
| 2025-03-14 | 5.62 | 5.8 | 5.49 | 5.72 | +1.78% | 52,011 | 29,397,309 |
| 2025-03-13 | 5.63 | 5.67 | 5.5 | 5.62 | -0.18% | 37,107 | 20,645,886 |
| 2025-03-12 | 5.8 | 5.8 | 5.63 | 5.63 | -1.57% | 35,558 | 20,167,856 |
| 2025-03-11 | 5.56 | 5.75 | 5.53 | 5.72 | +2.14% | 49,096 | 27,810,292 |
| 2025-03-10 | 5.53 | 5.71 | 5.44 | 5.6 | +1.45% | 46,500 | 26,091,380 |
| 2025-03-07 | 5.52 | 5.81 | 5.46 | 5.52 | 0% | 77,961 | 43,609,758 |
| 2025-03-06 | 5.3 | 5.55 | 5.24 | 5.52 | +4.74% | 71,653 | 38,747,130 |
| 2025-03-05 | 5.22 | 5.27 | 5 | 5.27 | +0.96% | 67,980 | 34,758,642 |
| 2025-03-04 | 5.18 | 5.25 | 5.14 | 5.22 | +0.77% | 35,151 | 18,245,625 |
| 2025-03-03 | 5.29 | 5.36 | 5.17 | 5.18 | -0.38% | 50,310 | 26,399,828 |
| 2025-02-28 | 5.39 | 5.42 | 5.16 | 5.2 | -3.7% | 56,083 | 29,624,271 |
| 2025-02-27 | 5.5 | 5.51 | 5.3 | 5.4 | -1.46% | 41,217 | 22,192,476 |
| 2025-02-26 | 5.55 | 5.63 | 5.41 | 5.48 | -1.08% | 45,553 | 24,926,514 |
| 2025-02-25 | 5.5 | 5.68 | 5.43 | 5.54 | 0% | 50,630 | 28,257,192 |
| 2025-02-24 | 5.33 | 5.65 | 5.29 | 5.54 | -1.77% | 86,125 | 46,877,495 |
| 2025-02-21 | 5.68 | 5.75 | 5.55 | 5.64 | -0.88% | 42,083 | 23,591,393 |
| 2025-02-20 | 5.71 | 5.77 | 5.65 | 5.69 | -0.35% | 35,449 | 20,187,468 |
| 2025-02-19 | 5.64 | 5.83 | 5.63 | 5.71 | +1.24% | 37,426 | 21,507,217 |
| 2025-02-18 | 5.87 | 5.89 | 5.62 | 5.64 | -2.93% | 43,694 | 25,044,317 |
| 2025-02-17 | 5.71 | 5.87 | 5.65 | 5.81 | +2.83% | 53,691 | 31,053,761 |
| 2025-02-14 | 5.92 | 5.95 | 5.62 | 5.65 | -5.99% | 83,635 | 47,830,797 |
| 2025-02-13 | 5.73 | 6.24 | 5.63 | 6.01 | +6% | 77,704 | 45,908,794 |
| 2025-02-12 | 5.62 | 5.69 | 5.57 | 5.67 | +0.18% | 37,041 | 20,880,730 |
| 2025-02-11 | 5.88 | 5.91 | 5.59 | 5.66 | -2.75% | 53,952 | 30,530,932 |
| 2025-02-10 | 5.64 | 5.83 | 5.61 | 5.82 | +4.68% | 49,620 | 28,529,290 |
| 2025-02-07 | 5.54 | 5.65 | 5.4 | 5.56 | +0.36% | 59,977 | 33,453,439 |
| 2025-02-06 | 5.46 | 5.58 | 5.15 | 5.54 | +3.94% | 79,876 | 43,134,645 |
| 2025-02-05 | 5.12 | 5.37 | 5.08 | 5.33 | +4.1% | 104,605 | 54,903,825 |
| 2025-01-27 | 5.12 | 5.12 | 5.12 | 5.12 | -10.02% | 38,257 | 19,587,584 |
| 2025-01-24 | 5.69 | 5.69 | 5.69 | 5.69 | -9.97% | 12,684 | 7,217,196 |
| 2025-01-23 | 6.35 | 6.52 | 6.25 | 6.32 | +0.96% | 34,412 | 21,990,785 |
| 2025-01-22 | 6.38 | 6.45 | 6.2 | 6.26 | -1.73% | 29,152 | 18,272,606 |
| 2025-01-21 | 6.66 | 6.7 | 6.34 | 6.37 | -3.78% | 41,989 | 27,067,089 |
| 2025-01-20 | 6.6 | 6.82 | 6.46 | 6.62 | -1.05% | 61,622 | 40,837,605 |
| 2025-01-17 | 6.63 | 7.04 | 6.55 | 6.69 | 0% | 69,049 | 46,726,145 |
| 2025-01-16 | 7.04 | 7.14 | 6.54 | 6.69 | -2.48% | 119,846 | 81,965,497 |
| 2025-01-15 | 6.4 | 6.86 | 6.4 | 6.86 | +9.94% | 24,332 | 16,561,759 |
| 2025-01-14 | 5.9 | 6.24 | 5.9 | 6.24 | +6.12% | 38,744 | 23,547,482 |
| 2025-01-13 | 5.76 | 5.92 | 5.52 | 5.88 | +1.73% | 35,536 | 20,608,182 |
| 2025-01-10 | 6.06 | 6.08 | 5.78 | 5.78 | -4.62% | 20,460 | 12,096,066 |
| 2025-01-09 | 6.03 | 6.14 | 5.99 | 6.06 | +0.17% | 20,139 | 12,192,703 |
| 2025-01-08 | 6.07 | 6.15 | 5.85 | 6.05 | -0.33% | 32,629 | 19,631,666 |
| 2025-01-07 | 6 | 6.11 | 5.9 | 6.07 | +2.53% | 23,957 | 14,420,273 |
| 2025-01-06 | 5.97 | 5.99 | 5.62 | 5.92 | 0% | 22,983 | 13,452,211 |
| 2025-01-03 | 6.29 | 6.38 | 5.9 | 5.92 | -5.58% | 35,725 | 21,575,089 |
| 2025-01-02 | 6.28 | 6.48 | 6.21 | 6.27 | +0.32% | 31,329 | 19,953,564 |
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：