股票概览
5.4
+0.37%
+0.02
5.38
开盘价
5.43
最高价
5.31
最低价
45,071
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.47
MA10 (10日均线)
5.42
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 | 5.38 | 5.43 | 5.31 | 5.4 | +0.37% | 45,071 | 24,212,477 |
| 2025-03-24 | 5.55 | 5.58 | 5.3 | 5.38 | -3.06% | 90,305 | 48,936,418 |
| 2025-03-21 | 5.55 | 5.62 | 5.51 | 5.55 | -0.36% | 57,571 | 31,926,294 |
| 2025-03-20 | 5.52 | 5.6 | 5.5 | 5.57 | +1.46% | 65,322 | 36,256,884 |
| 2025-03-19 | 5.54 | 5.56 | 5.47 | 5.49 | -0.9% | 37,480 | 20,658,527 |
| 2025-03-18 | 5.52 | 5.57 | 5.51 | 5.54 | +0.54% | 55,594 | 30,736,417 |
| 2025-03-17 | 5.46 | 5.56 | 5.46 | 5.51 | +1.1% | 78,787 | 43,540,702 |
| 2025-03-14 | 5.35 | 5.45 | 5.32 | 5.45 | +1.87% | 78,750 | 42,596,997 |
| 2025-03-13 | 5.39 | 5.41 | 5.26 | 5.35 | -1.11% | 64,993 | 34,577,793 |
| 2025-03-12 | 5.41 | 5.44 | 5.38 | 5.41 | -0.18% | 56,418 | 30,531,821 |
| 2025-03-11 | 5.35 | 5.42 | 5.31 | 5.42 | +0.56% | 58,014 | 31,118,719 |
| 2025-03-10 | 5.32 | 5.4 | 5.3 | 5.39 | +1.32% | 60,894 | 32,706,855 |
| 2025-03-07 | 5.38 | 5.38 | 5.3 | 5.32 | -1.12% | 55,674 | 29,647,984 |
| 2025-03-06 | 5.3 | 5.4 | 5.27 | 5.38 | +1.51% | 59,848 | 32,056,571 |
| 2025-03-05 | 5.39 | 5.39 | 5.22 | 5.3 | -1.49% | 56,824 | 29,938,263 |
| 2025-03-04 | 5.27 | 5.39 | 5.26 | 5.38 | +1.13% | 47,697 | 25,494,466 |
| 2025-03-03 | 5.31 | 5.4 | 5.26 | 5.32 | +0.95% | 68,626 | 36,666,606 |
| 2025-02-28 | 5.38 | 5.4 | 5.27 | 5.27 | -2.23% | 68,473 | 36,473,849 |
| 2025-02-27 | 5.48 | 5.6 | 5.32 | 5.39 | -1.64% | 108,806 | 59,222,279 |
| 2025-02-26 | 5.41 | 5.56 | 5.41 | 5.48 | -0.18% | 114,951 | 62,588,276 |
| 2025-02-25 | 5.5 | 5.62 | 5.43 | 5.49 | -0.9% | 79,570 | 44,052,642 |
| 2025-02-24 | 5.44 | 5.57 | 5.4 | 5.54 | +1.84% | 85,439 | 46,933,605 |
| 2025-02-21 | 5.48 | 5.54 | 5.37 | 5.44 | -0.91% | 82,974 | 45,220,574 |
| 2025-02-20 | 5.43 | 5.54 | 5.4 | 5.49 | +0.37% | 65,034 | 35,546,717 |
| 2025-02-19 | 5.42 | 5.49 | 5.38 | 5.47 | +0.92% | 84,518 | 45,891,402 |
| 2025-02-18 | 5.53 | 5.57 | 5.4 | 5.42 | -2.34% | 65,390 | 35,933,354 |
| 2025-02-17 | 5.53 | 5.59 | 5.5 | 5.55 | +0.36% | 54,450 | 30,205,711 |
| 2025-02-14 | 5.62 | 5.64 | 5.51 | 5.53 | -1.95% | 77,465 | 43,115,062 |
| 2025-02-13 | 5.63 | 5.79 | 5.58 | 5.64 | +0.18% | 98,482 | 55,761,638 |
| 2025-02-12 | 5.64 | 5.69 | 5.56 | 5.63 | -0.35% | 75,068 | 42,205,290 |
| 2025-02-11 | 5.67 | 5.7 | 5.56 | 5.65 | 0% | 81,573 | 45,801,587 |
| 2025-02-10 | 5.63 | 5.68 | 5.59 | 5.65 | -0.53% | 131,518 | 74,024,221 |
| 2025-02-07 | 5.5 | 5.74 | 5.47 | 5.68 | +3.46% | 190,404 | 107,272,196 |
| 2025-02-06 | 5.39 | 5.49 | 5.33 | 5.49 | +1.29% | 89,013 | 48,258,334 |
| 2025-02-05 | 5.5 | 5.53 | 5.39 | 5.42 | -0.91% | 62,155 | 33,817,942 |
| 2025-01-27 | 5.42 | 5.6 | 5.39 | 5.47 | +1.3% | 89,502 | 49,450,578 |
| 2025-01-24 | 5.35 | 5.41 | 5.26 | 5.4 | +0.75% | 83,427 | 44,511,994 |
| 2025-01-23 | 5.39 | 5.58 | 5.36 | 5.36 | +0.56% | 88,792 | 48,247,122 |
| 2025-01-22 | 5.4 | 5.44 | 5.3 | 5.33 | -1.3% | 58,143 | 31,176,047 |
| 2025-01-21 | 5.5 | 5.52 | 5.38 | 5.4 | -1.46% | 58,278 | 31,573,186 |
| 2025-01-20 | 5.46 | 5.52 | 5.39 | 5.48 | +1.48% | 65,577 | 35,884,867 |
| 2025-01-17 | 5.39 | 5.44 | 5.36 | 5.4 | -0.55% | 39,312 | 21,256,932 |
| 2025-01-16 | 5.36 | 5.46 | 5.35 | 5.43 | +1.12% | 58,626 | 31,715,328 |
| 2025-01-15 | 5.36 | 5.42 | 5.28 | 5.37 | +0.19% | 60,913 | 32,614,685 |
| 2025-01-14 | 5.11 | 5.36 | 5.11 | 5.36 | +4.69% | 88,671 | 46,717,152 |
| 2025-01-13 | 5.04 | 5.12 | 4.95 | 5.12 | +0.79% | 59,029 | 29,835,301 |
| 2025-01-10 | 5.24 | 5.27 | 5.08 | 5.08 | -3.05% | 62,112 | 32,190,772 |
| 2025-01-09 | 5.18 | 5.27 | 5.14 | 5.24 | +0.96% | 59,048 | 30,880,619 |
| 2025-01-08 | 5.22 | 5.24 | 5.05 | 5.19 | -0.57% | 73,871 | 38,104,941 |
| 2025-01-07 | 5.12 | 5.22 | 5.08 | 5.22 | +2.76% | 73,242 | 37,670,103 |
| 2025-01-06 | 5.02 | 5.18 | 4.88 | 5.08 | +0.79% | 87,984 | 44,469,151 |
| 2025-01-03 | 5.37 | 5.4 | 5.03 | 5.04 | -5.44% | 108,237 | 55,852,175 |
| 2025-01-02 | 5.37 | 5.46 | 5.26 | 5.33 | -0.74% | 73,627 | 39,569,252 |
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：