股票概览
5.27
+1.54%
+0.08
5.17
开盘价
5.28
最高价
5.17
最低价
415,668
成交量
数据更新至: 2025-03-25
技术指标
5.13
MA5 (5日均线)
5.05
MA10 (10日均线)
4.99
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 | 5.28 | 5.17 | 5.27 | +1.54% | 415,668 | 217,702,687 |
| 2025-03-24 | 5.1 | 5.24 | 5.1 | 5.19 | +1.57% | 713,263 | 370,443,400 |
| 2025-03-21 | 5.02 | 5.13 | 5.02 | 5.11 | +1.59% | 654,649 | 333,513,622 |
| 2025-03-20 | 5.05 | 5.06 | 5.02 | 5.03 | -0.4% | 241,736 | 121,818,692 |
| 2025-03-19 | 5 | 5.05 | 4.99 | 5.05 | +1% | 387,198 | 194,693,203 |
| 2025-03-18 | 4.99 | 5.01 | 4.96 | 5 | +0.4% | 315,700 | 157,568,663 |
| 2025-03-17 | 4.99 | 5.01 | 4.96 | 4.98 | -0.2% | 405,519 | 202,223,179 |
| 2025-03-14 | 4.94 | 5.02 | 4.93 | 4.99 | +1.22% | 489,786 | 243,964,428 |
| 2025-03-13 | 4.95 | 4.96 | 4.91 | 4.93 | -0.4% | 306,427 | 151,138,082 |
| 2025-03-12 | 4.94 | 4.99 | 4.93 | 4.95 | 0% | 346,556 | 172,000,934 |
| 2025-03-11 | 4.85 | 4.96 | 4.83 | 4.95 | +1.64% | 421,205 | 206,443,032 |
| 2025-03-10 | 4.88 | 4.9 | 4.83 | 4.87 | -0.2% | 276,455 | 134,150,010 |
| 2025-03-07 | 4.95 | 4.96 | 4.87 | 4.88 | -1.61% | 385,018 | 188,990,822 |
| 2025-03-06 | 4.94 | 4.98 | 4.91 | 4.96 | +0.61% | 423,242 | 209,327,853 |
| 2025-03-05 | 4.91 | 4.94 | 4.85 | 4.93 | +0.41% | 342,503 | 167,628,221 |
| 2025-03-04 | 4.9 | 4.92 | 4.88 | 4.91 | 0% | 297,176 | 145,560,421 |
| 2025-03-03 | 4.93 | 4.95 | 4.9 | 4.91 | -0.41% | 313,849 | 154,399,942 |
| 2025-02-28 | 4.98 | 5 | 4.92 | 4.93 | -1% | 317,533 | 157,408,376 |
| 2025-02-27 | 5.01 | 5.05 | 4.96 | 4.98 | -0.6% | 342,968 | 171,142,865 |
| 2025-02-26 | 4.93 | 5.01 | 4.91 | 5.01 | +2.04% | 421,402 | 209,296,800 |
| 2025-02-25 | 4.99 | 5 | 4.9 | 4.91 | -2% | 455,034 | 224,527,573 |
| 2025-02-24 | 4.99 | 5.03 | 4.98 | 5.01 | +0.4% | 407,623 | 204,033,244 |
| 2025-02-21 | 5.03 | 5.04 | 4.96 | 4.99 | -0.6% | 548,739 | 273,837,132 |
| 2025-02-20 | 5.04 | 5.05 | 5.01 | 5.02 | -0.4% | 243,228 | 122,298,932 |
| 2025-02-19 | 5.07 | 5.08 | 5.02 | 5.04 | -0.59% | 406,608 | 205,320,532 |
| 2025-02-18 | 5.1 | 5.13 | 5.06 | 5.07 | -0.59% | 346,248 | 176,538,281 |
| 2025-02-17 | 5.13 | 5.14 | 5.08 | 5.1 | -0.58% | 406,434 | 207,338,448 |
| 2025-02-14 | 5.15 | 5.17 | 5.1 | 5.13 | -0.39% | 300,992 | 154,350,949 |
| 2025-02-13 | 5.16 | 5.2 | 5.12 | 5.15 | -0.39% | 399,473 | 206,263,416 |
| 2025-02-12 | 5.15 | 5.17 | 5.1 | 5.17 | +0.39% | 343,968 | 176,762,424 |
| 2025-02-11 | 5.15 | 5.2 | 5.13 | 5.15 | 0% | 364,051 | 187,936,231 |
| 2025-02-10 | 5.14 | 5.17 | 5.11 | 5.15 | +0.19% | 412,923 | 212,294,091 |
| 2025-02-07 | 5.15 | 5.19 | 5.12 | 5.14 | 0% | 552,526 | 284,317,173 |
| 2025-02-06 | 5.18 | 5.22 | 5.13 | 5.14 | -0.39% | 402,355 | 207,338,731 |
| 2025-02-05 | 5.3 | 5.3 | 5.13 | 5.16 | -2.27% | 407,355 | 211,393,311 |
| 2025-01-27 | 5.27 | 5.32 | 5.24 | 5.28 | +0.19% | 383,573 | 202,612,344 |
| 2025-01-24 | 5.2 | 5.31 | 5.14 | 5.27 | +0.19% | 561,954 | 294,768,429 |
| 2025-01-23 | 5.16 | 5.29 | 5.16 | 5.26 | +2.14% | 532,053 | 278,992,975 |
| 2025-01-22 | 5.14 | 5.17 | 5.08 | 5.15 | -0.19% | 330,582 | 169,365,497 |
| 2025-01-21 | 5.18 | 5.2 | 5.09 | 5.16 | 0% | 339,804 | 174,745,584 |
| 2025-01-20 | 5.26 | 5.3 | 5.14 | 5.16 | -1.71% | 396,144 | 207,052,626 |
| 2025-01-17 | 5.26 | 5.29 | 5.2 | 5.25 | -0.19% | 321,927 | 169,057,851 |
| 2025-01-16 | 5.2 | 5.28 | 5.17 | 5.26 | +1.35% | 475,640 | 249,274,219 |
| 2025-01-15 | 5.05 | 5.2 | 5.03 | 5.19 | +2.57% | 735,914 | 378,421,246 |
| 2025-01-14 | 4.97 | 5.07 | 4.96 | 5.06 | +1.61% | 428,183 | 215,491,260 |
| 2025-01-13 | 4.95 | 4.99 | 4.86 | 4.98 | 0% | 418,278 | 206,246,027 |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | -1.97% | 472,178 | 236,869,297 |
| 2025-01-09 | 5.17 | 5.18 | 5.06 | 5.08 | -2.12% | 512,803 | 261,291,671 |
| 2025-01-08 | 5.08 | 5.21 | 5.04 | 5.19 | +2.17% | 625,208 | 321,332,187 |
| 2025-01-07 | 5.17 | 5.23 | 5.05 | 5.08 | -1.93% | 515,374 | 263,786,078 |
| 2025-01-06 | 5.16 | 5.21 | 5.11 | 5.18 | +0.19% | 503,932 | 260,005,240 |
| 2025-01-03 | 5.14 | 5.25 | 5.13 | 5.17 | +0.58% | 662,709 | 343,963,905 |
| 2025-01-02 | 5.22 | 5.28 | 5.08 | 5.14 | -1.53% | 629,488 | 327,239,935 |
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：