股票概览
5.44
+2.06%
+0.11
5.32
开盘价
5.46
最高价
5.29
最低价
161,081
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.35
MA10 (10日均线)
5.31
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 | 5.32 | 5.46 | 5.29 | 5.44 | +2.06% | 161,081 | 86,628,465 |
| 2025-03-24 | 5.32 | 5.35 | 5.26 | 5.33 | 0% | 111,559 | 59,171,925 |
| 2025-03-21 | 5.34 | 5.4 | 5.32 | 5.33 | -0.19% | 127,590 | 68,361,968 |
| 2025-03-20 | 5.35 | 5.37 | 5.33 | 5.34 | -0.19% | 96,743 | 51,734,330 |
| 2025-03-19 | 5.37 | 5.38 | 5.33 | 5.35 | -0.37% | 82,689 | 44,232,496 |
| 2025-03-18 | 5.38 | 5.4 | 5.35 | 5.37 | 0% | 93,687 | 50,316,033 |
| 2025-03-17 | 5.36 | 5.39 | 5.35 | 5.37 | +0.19% | 110,080 | 59,137,025 |
| 2025-03-14 | 5.3 | 5.37 | 5.3 | 5.36 | +0.94% | 134,922 | 72,103,748 |
| 2025-03-13 | 5.28 | 5.33 | 5.27 | 5.31 | +0.38% | 106,546 | 56,413,825 |
| 2025-03-12 | 5.3 | 5.31 | 5.26 | 5.29 | 0% | 83,015 | 43,873,208 |
| 2025-03-11 | 5.24 | 5.29 | 5.21 | 5.29 | +0.76% | 127,201 | 66,881,061 |
| 2025-03-10 | 5.24 | 5.27 | 5.22 | 5.25 | +0.19% | 74,589 | 39,115,317 |
| 2025-03-07 | 5.24 | 5.27 | 5.21 | 5.24 | 0% | 91,609 | 48,043,107 |
| 2025-03-06 | 5.24 | 5.25 | 5.21 | 5.24 | +0.19% | 98,343 | 51,476,098 |
| 2025-03-05 | 5.28 | 5.29 | 5.21 | 5.23 | -0.95% | 86,969 | 45,499,727 |
| 2025-03-04 | 5.28 | 5.3 | 5.26 | 5.28 | -0.19% | 73,903 | 39,041,764 |
| 2025-03-03 | 5.28 | 5.35 | 5.27 | 5.29 | +0.19% | 89,166 | 47,415,014 |
| 2025-02-28 | 5.3 | 5.33 | 5.26 | 5.28 | -0.56% | 77,991 | 41,259,029 |
| 2025-02-27 | 5.31 | 5.32 | 5.26 | 5.31 | 0% | 74,530 | 39,419,796 |
| 2025-02-26 | 5.25 | 5.32 | 5.23 | 5.31 | +1.14% | 88,490 | 46,806,732 |
| 2025-02-25 | 5.28 | 5.29 | 5.24 | 5.25 | -0.94% | 76,358 | 40,172,750 |
| 2025-02-24 | 5.29 | 5.32 | 5.26 | 5.3 | +0.19% | 72,343 | 38,345,954 |
| 2025-02-21 | 5.31 | 5.33 | 5.26 | 5.29 | -0.38% | 80,001 | 42,271,053 |
| 2025-02-20 | 5.29 | 5.33 | 5.26 | 5.31 | +0.38% | 70,721 | 37,482,751 |
| 2025-02-19 | 5.3 | 5.32 | 5.26 | 5.29 | -0.38% | 101,325 | 53,569,992 |
| 2025-02-18 | 5.36 | 5.38 | 5.29 | 5.31 | -1.12% | 78,084 | 41,708,731 |
| 2025-02-17 | 5.39 | 5.4 | 5.34 | 5.37 | -0.19% | 79,585 | 42,720,044 |
| 2025-02-14 | 5.41 | 5.44 | 5.35 | 5.38 | -0.37% | 68,264 | 36,783,036 |
| 2025-02-13 | 5.42 | 5.45 | 5.39 | 5.4 | -0.37% | 83,517 | 45,270,801 |
| 2025-02-12 | 5.4 | 5.43 | 5.36 | 5.42 | +0.18% | 62,990 | 34,005,518 |
| 2025-02-11 | 5.41 | 5.42 | 5.35 | 5.41 | +0.19% | 87,412 | 47,084,306 |
| 2025-02-10 | 5.41 | 5.42 | 5.37 | 5.4 | +0.19% | 81,271 | 43,814,136 |
| 2025-02-07 | 5.36 | 5.42 | 5.33 | 5.39 | +0.56% | 93,441 | 50,284,368 |
| 2025-02-06 | 5.32 | 5.36 | 5.27 | 5.36 | +0.75% | 70,614 | 37,548,459 |
| 2025-02-05 | 5.42 | 5.42 | 5.3 | 5.32 | -0.93% | 67,969 | 36,324,791 |
| 2025-01-27 | 5.34 | 5.45 | 5.34 | 5.37 | +0.56% | 90,308 | 48,747,191 |
| 2025-01-24 | 5.29 | 5.34 | 5.27 | 5.34 | +0.75% | 70,153 | 37,254,130 |
| 2025-01-23 | 5.32 | 5.36 | 5.28 | 5.3 | +0.38% | 77,798 | 41,406,729 |
| 2025-01-22 | 5.26 | 5.29 | 5.23 | 5.28 | 0% | 46,682 | 24,568,276 |
| 2025-01-21 | 5.33 | 5.34 | 5.25 | 5.28 | -0.56% | 53,228 | 28,093,555 |
| 2025-01-20 | 5.33 | 5.35 | 5.28 | 5.31 | 0% | 64,102 | 34,045,534 |
| 2025-01-17 | 5.26 | 5.34 | 5.24 | 5.31 | +0.57% | 80,567 | 42,752,717 |
| 2025-01-16 | 5.24 | 5.32 | 5.23 | 5.28 | +0.96% | 90,995 | 48,029,138 |
| 2025-01-15 | 5.34 | 5.36 | 5.18 | 5.23 | -2.79% | 126,229 | 66,107,104 |
| 2025-01-14 | 5.3 | 5.39 | 5.29 | 5.38 | +1.32% | 104,290 | 55,764,128 |
| 2025-01-13 | 5.25 | 5.32 | 5.22 | 5.31 | +1.34% | 72,310 | 38,147,664 |
| 2025-01-10 | 5.31 | 5.34 | 5.24 | 5.24 | -1.5% | 58,389 | 30,910,498 |
| 2025-01-09 | 5.35 | 5.37 | 5.31 | 5.32 | -0.93% | 58,207 | 31,113,305 |
| 2025-01-08 | 5.39 | 5.42 | 5.28 | 5.37 | -0.74% | 88,641 | 47,456,258 |
| 2025-01-07 | 5.43 | 5.45 | 5.35 | 5.41 | -0.37% | 75,876 | 40,967,497 |
| 2025-01-06 | 5.43 | 5.51 | 5.39 | 5.43 | -0.18% | 87,927 | 47,825,761 |
| 2025-01-03 | 5.5 | 5.59 | 5.42 | 5.44 | -1.27% | 99,186 | 54,541,089 |
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：