股票概览
5.05
-0.2%
-0.01
5.05
开盘价
5.06
最高价
4.97
最低价
59,688
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.19
MA10 (10日均线)
5.15
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 | 5.05 | 5.06 | 4.97 | 5.05 | -0.2% | 59,688 | 29,931,948 |
| 2025-03-24 | 5.12 | 5.16 | 4.96 | 5.06 | -1.17% | 119,878 | 60,581,984 |
| 2025-03-21 | 5.17 | 5.2 | 5.1 | 5.12 | -1.35% | 117,489 | 60,520,264 |
| 2025-03-20 | 5.22 | 5.23 | 5.17 | 5.19 | -0.57% | 109,959 | 57,161,855 |
| 2025-03-19 | 5.25 | 5.26 | 5.19 | 5.22 | -0.76% | 92,604 | 48,303,051 |
| 2025-03-18 | 5.29 | 5.3 | 5.23 | 5.26 | -0.75% | 111,683 | 58,701,063 |
| 2025-03-17 | 5.39 | 5.44 | 5.28 | 5.3 | -0.75% | 178,070 | 95,075,479 |
| 2025-03-14 | 5.19 | 5.35 | 5.19 | 5.34 | +2.69% | 262,625 | 139,174,754 |
| 2025-03-13 | 5.18 | 5.2 | 5.12 | 5.2 | +0.39% | 123,411 | 63,659,957 |
| 2025-03-12 | 5.2 | 5.25 | 5.15 | 5.18 | -0.77% | 121,425 | 62,961,445 |
| 2025-03-11 | 5.09 | 5.22 | 5.04 | 5.22 | +1.36% | 150,226 | 77,257,301 |
| 2025-03-10 | 5.04 | 5.15 | 5.02 | 5.15 | +2.18% | 147,015 | 75,145,277 |
| 2025-03-07 | 5.07 | 5.11 | 5.03 | 5.04 | -0.98% | 114,010 | 57,801,743 |
| 2025-03-06 | 5.02 | 5.1 | 4.98 | 5.09 | +1.19% | 167,380 | 84,606,408 |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5.03 | -0.4% | 119,652 | 59,829,443 |
| 2025-03-04 | 5.04 | 5.06 | 4.99 | 5.05 | -0.79% | 108,484 | 54,452,354 |
| 2025-03-03 | 5.02 | 5.1 | 4.95 | 5.09 | +0.99% | 163,748 | 82,613,663 |
| 2025-02-28 | 5.23 | 5.26 | 5.04 | 5.04 | -4.91% | 274,656 | 140,818,239 |
| 2025-02-27 | 5.11 | 5.4 | 5.1 | 5.3 | +3.52% | 378,492 | 198,620,227 |
| 2025-02-26 | 5.07 | 5.14 | 5.07 | 5.12 | +0.99% | 124,610 | 63,542,984 |
| 2025-02-25 | 5.07 | 5.18 | 4.99 | 5.07 | -0.39% | 144,435 | 73,682,389 |
| 2025-02-24 | 5.1 | 5.16 | 5.07 | 5.09 | -0.39% | 144,807 | 73,933,380 |
| 2025-02-21 | 5.18 | 5.2 | 5.07 | 5.11 | -2.29% | 208,541 | 106,784,871 |
| 2025-02-20 | 5.1 | 5.29 | 5.09 | 5.23 | +2.75% | 214,177 | 111,098,007 |
| 2025-02-19 | 5.02 | 5.1 | 5.02 | 5.09 | +0.79% | 119,071 | 60,384,615 |
| 2025-02-18 | 5.26 | 5.26 | 5.02 | 5.05 | -3.99% | 216,949 | 111,390,651 |
| 2025-02-17 | 5.15 | 5.29 | 5.12 | 5.26 | +1.54% | 253,885 | 132,334,972 |
| 2025-02-14 | 5.29 | 5.3 | 5.16 | 5.18 | -2.81% | 248,431 | 129,252,634 |
| 2025-02-13 | 5.3 | 5.43 | 5.22 | 5.33 | +0.19% | 296,879 | 158,350,861 |
| 2025-02-12 | 5.33 | 5.38 | 5.25 | 5.32 | -0.93% | 229,936 | 122,129,241 |
| 2025-02-11 | 5.48 | 5.48 | 5.32 | 5.37 | -2.36% | 284,533 | 152,569,525 |
| 2025-02-10 | 5.24 | 5.55 | 5.21 | 5.5 | +4.76% | 411,055 | 220,022,846 |
| 2025-02-07 | 5.2 | 5.27 | 5.16 | 5.25 | +0.57% | 327,887 | 171,243,891 |
| 2025-02-06 | 5.11 | 5.24 | 5.11 | 5.22 | +0.77% | 268,978 | 139,596,641 |
| 2025-02-05 | 5.3 | 5.3 | 5.11 | 5.18 | -4.6% | 299,235 | 154,832,289 |
| 2025-01-27 | 5.78 | 5.81 | 5.4 | 5.43 | -6.54% | 394,075 | 217,824,152 |
| 2025-01-24 | 5.86 | 5.97 | 5.7 | 5.81 | -2.84% | 414,211 | 240,465,498 |
| 2025-01-23 | 6.15 | 6.15 | 5.82 | 5.98 | -2.29% | 616,291 | 367,726,122 |
| 2025-01-22 | 6.5 | 6.5 | 6.03 | 6.12 | -6.28% | 855,840 | 533,499,267 |
| 2025-01-21 | 5.94 | 6.53 | 5.94 | 6.53 | +9.93% | 553,783 | 357,323,481 |
| 2025-01-20 | 6.03 | 6.15 | 5.8 | 5.94 | -0.17% | 543,176 | 324,680,012 |
| 2025-01-17 | 6.02 | 6.22 | 5.67 | 5.95 | -4.8% | 682,635 | 408,083,310 |
| 2025-01-16 | 5.96 | 6.39 | 5.84 | 6.25 | +4.17% | 874,459 | 539,128,277 |
| 2025-01-15 | 6.08 | 6.39 | 5.79 | 6 | -0.17% | 955,281 | 581,493,887 |
| 2025-01-14 | 5.43 | 6.01 | 5.43 | 6.01 | +10.07% | 399,400 | 233,644,758 |
| 2025-01-13 | 5.2 | 5.95 | 5.19 | 5.46 | -5.37% | 819,387 | 446,205,232 |
| 2025-01-10 | 6.88 | 6.88 | 5.77 | 5.77 | -9.98% | 1,163,102 | 716,988,711 |
| 2025-01-09 | 6.41 | 6.41 | 6.26 | 6.41 | +9.95% | 540,986 | 346,586,484 |
| 2025-01-08 | 5.35 | 5.83 | 5.21 | 5.83 | +10% | 345,353 | 193,701,121 |
| 2025-01-07 | 4.8 | 5.3 | 4.63 | 5.3 | +9.96% | 479,214 | 242,761,062 |
| 2025-01-06 | 5.04 | 5.12 | 4.76 | 4.82 | -6.59% | 302,472 | 148,276,873 |
| 2025-01-03 | 5.97 | 5.99 | 5.14 | 5.16 | -9.31% | 436,417 | 232,963,326 |
| 2025-01-02 | 5.56 | 5.94 | 5.56 | 5.69 | +2.52% | 500,118 | 287,717,567 |
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：