股票概览
5.3
+1.15%
+0.06
5.25
开盘价
5.3
最高价
5.22
最低价
90,828
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.14
MA10 (10日均线)
5.06
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 | 5.25 | 5.3 | 5.22 | 5.3 | +1.15% | 90,828 | 47,841,372 |
| 2025-03-24 | 5.21 | 5.25 | 5.2 | 5.24 | +0.58% | 136,206 | 71,286,801 |
| 2025-03-21 | 5.2 | 5.25 | 5.19 | 5.21 | +0.19% | 151,377 | 78,984,253 |
| 2025-03-20 | 5.13 | 5.21 | 5.12 | 5.2 | +1.36% | 147,901 | 76,692,909 |
| 2025-03-19 | 5.15 | 5.17 | 5.12 | 5.13 | -0.39% | 82,380 | 42,365,180 |
| 2025-03-18 | 5.11 | 5.15 | 5.07 | 5.15 | +1.38% | 140,816 | 72,113,018 |
| 2025-03-17 | 5.06 | 5.11 | 5.05 | 5.08 | +0.4% | 169,096 | 86,004,419 |
| 2025-03-14 | 5.03 | 5.07 | 5.02 | 5.06 | +0.2% | 124,222 | 62,704,838 |
| 2025-03-13 | 5 | 5.06 | 4.99 | 5.05 | +0.8% | 189,923 | 95,796,799 |
| 2025-03-12 | 5.01 | 5.02 | 4.98 | 5.01 | 0% | 64,802 | 32,383,490 |
| 2025-03-11 | 4.97 | 5.01 | 4.96 | 5.01 | +0.4% | 64,653 | 32,268,185 |
| 2025-03-10 | 4.99 | 5.02 | 4.97 | 4.99 | 0% | 59,108 | 29,485,089 |
| 2025-03-07 | 4.95 | 5.01 | 4.94 | 4.99 | +0.81% | 90,751 | 45,280,739 |
| 2025-03-06 | 4.92 | 4.97 | 4.91 | 4.95 | +0.61% | 83,983 | 41,536,458 |
| 2025-03-05 | 4.95 | 4.96 | 4.89 | 4.92 | -0.61% | 91,226 | 44,776,217 |
| 2025-03-04 | 4.99 | 4.99 | 4.93 | 4.95 | -0.6% | 110,271 | 54,601,330 |
| 2025-03-03 | 4.98 | 5.02 | 4.98 | 4.98 | -0.2% | 82,254 | 41,110,157 |
| 2025-02-28 | 5 | 5.04 | 4.99 | 4.99 | -0.4% | 87,463 | 43,817,538 |
| 2025-02-27 | 5.06 | 5.06 | 5 | 5.01 | -0.6% | 77,823 | 39,034,232 |
| 2025-02-26 | 5.02 | 5.05 | 4.99 | 5.04 | +1% | 99,228 | 49,941,434 |
| 2025-02-25 | 5 | 5.04 | 4.97 | 4.99 | -0.2% | 86,044 | 43,047,228 |
| 2025-02-24 | 5 | 5.03 | 4.98 | 5 | 0% | 90,717 | 45,379,706 |
| 2025-02-21 | 5.01 | 5.02 | 4.99 | 5 | 0% | 77,085 | 38,564,751 |
| 2025-02-20 | 5.02 | 5.04 | 4.99 | 5 | -0.2% | 88,960 | 44,589,504 |
| 2025-02-19 | 5.01 | 5.03 | 4.99 | 5.01 | 0% | 96,106 | 48,134,166 |
| 2025-02-18 | 5.05 | 5.07 | 5.01 | 5.01 | -0.79% | 93,461 | 47,108,256 |
| 2025-02-17 | 5.07 | 5.08 | 5.03 | 5.05 | -0.2% | 94,110 | 47,562,109 |
| 2025-02-14 | 5.05 | 5.07 | 5.04 | 5.06 | +0.2% | 64,642 | 32,679,869 |
| 2025-02-13 | 5.09 | 5.1 | 5.05 | 5.05 | -0.79% | 94,656 | 48,060,276 |
| 2025-02-12 | 5.09 | 5.1 | 5.06 | 5.09 | 0% | 68,578 | 34,830,455 |
| 2025-02-11 | 5.08 | 5.1 | 5.07 | 5.09 | +0.39% | 105,428 | 53,586,910 |
| 2025-02-10 | 5.06 | 5.1 | 5.06 | 5.07 | +0.2% | 82,850 | 42,060,550 |
| 2025-02-07 | 5.08 | 5.1 | 5.04 | 5.06 | -0.39% | 163,732 | 83,104,963 |
| 2025-02-06 | 5.01 | 5.08 | 5.01 | 5.08 | +1.2% | 69,273 | 34,986,349 |
| 2025-02-05 | 5.07 | 5.08 | 5 | 5.02 | -0.59% | 76,944 | 38,691,353 |
| 2025-01-27 | 5.04 | 5.11 | 5.03 | 5.05 | +0.4% | 90,678 | 45,973,599 |
| 2025-01-24 | 5.05 | 5.07 | 5.01 | 5.03 | -0.2% | 80,794 | 40,694,652 |
| 2025-01-23 | 5.04 | 5.1 | 5.03 | 5.04 | +0.4% | 75,711 | 38,388,270 |
| 2025-01-22 | 5.04 | 5.06 | 4.98 | 5.02 | -0.59% | 64,476 | 32,305,677 |
| 2025-01-21 | 5.1 | 5.1 | 5.02 | 5.05 | -0.39% | 58,107 | 29,348,161 |
| 2025-01-20 | 5.1 | 5.12 | 5.06 | 5.07 | -0.39% | 60,644 | 30,835,655 |
| 2025-01-17 | 5.08 | 5.11 | 5.05 | 5.09 | +0.2% | 62,377 | 31,755,042 |
| 2025-01-16 | 5.04 | 5.11 | 5.04 | 5.08 | +1.2% | 90,607 | 46,070,099 |
| 2025-01-15 | 5.08 | 5.09 | 5.01 | 5.02 | -1.18% | 78,576 | 39,585,357 |
| 2025-01-14 | 5.01 | 5.09 | 5.01 | 5.08 | +0.99% | 93,092 | 47,132,674 |
| 2025-01-13 | 5 | 5.03 | 4.97 | 5.03 | +0.8% | 65,478 | 32,724,731 |
| 2025-01-10 | 5.05 | 5.07 | 4.99 | 4.99 | -1.19% | 69,713 | 35,054,600 |
| 2025-01-09 | 5.05 | 5.08 | 5.03 | 5.05 | -0.39% | 64,085 | 32,415,292 |
| 2025-01-08 | 5.13 | 5.14 | 5.01 | 5.07 | -1.17% | 89,787 | 45,558,693 |
| 2025-01-07 | 5.18 | 5.21 | 5.1 | 5.13 | -0.77% | 86,616 | 44,495,027 |
| 2025-01-06 | 5.18 | 5.23 | 5.14 | 5.17 | -0.19% | 107,340 | 55,607,373 |
| 2025-01-03 | 5.19 | 5.28 | 5.17 | 5.18 | +0.19% | 132,229 | 69,027,995 |
| 2025-01-02 | 5.3 | 5.34 | 5.14 | 5.17 | -2.45% | 120,900 | 63,349,268 |
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：