股票概览
5.44
0%
0
5.45
开盘价
5.7
最高价
5.39
最低价
1,221,258
成交量
数据更新至: 2025-03-25
技术指标
5.23
MA5 (5日均线)
5.18
MA10 (10日均线)
5.11
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 | 5.45 | 5.7 | 5.39 | 5.44 | 0% | 1,221,258 | 675,523,314 |
| 2025-03-24 | 5.28 | 5.44 | 5.18 | 5.44 | +3.62% | 1,507,061 | 800,574,813 |
| 2025-03-21 | 5 | 5.44 | 4.94 | 5.25 | +4.37% | 1,488,188 | 779,359,790 |
| 2025-03-20 | 4.97 | 5.1 | 4.88 | 5.03 | +1.21% | 655,679 | 328,936,935 |
| 2025-03-19 | 5.06 | 5.07 | 4.96 | 4.97 | -2.74% | 645,016 | 322,095,958 |
| 2025-03-18 | 5 | 5.3 | 5 | 5.11 | +2.2% | 954,521 | 492,009,679 |
| 2025-03-17 | 5.11 | 5.13 | 4.97 | 5 | -2.91% | 868,732 | 437,211,017 |
| 2025-03-14 | 5.12 | 5.18 | 5.04 | 5.15 | +0.39% | 505,531 | 258,604,037 |
| 2025-03-13 | 5.24 | 5.3 | 5.04 | 5.13 | -2.1% | 699,437 | 359,905,779 |
| 2025-03-12 | 5.11 | 5.35 | 5.1 | 5.24 | +2.75% | 985,378 | 515,724,423 |
| 2025-03-11 | 5 | 5.14 | 4.98 | 5.1 | +0.59% | 488,913 | 247,557,434 |
| 2025-03-10 | 5.1 | 5.17 | 5 | 5.07 | +0.8% | 491,998 | 249,248,293 |
| 2025-03-07 | 5.06 | 5.17 | 4.98 | 5.03 | -0.98% | 707,274 | 358,497,316 |
| 2025-03-06 | 5.05 | 5.1 | 5.03 | 5.08 | +0.99% | 529,651 | 268,586,795 |
| 2025-03-05 | 5 | 5.06 | 4.93 | 5.03 | +0.2% | 425,268 | 212,327,018 |
| 2025-03-04 | 4.92 | 5.04 | 4.9 | 5.02 | +1.01% | 400,889 | 200,104,504 |
| 2025-03-03 | 4.9 | 5.01 | 4.82 | 4.97 | +1.43% | 485,864 | 239,557,170 |
| 2025-02-28 | 4.99 | 5.05 | 4.87 | 4.9 | -2.2% | 572,382 | 283,131,167 |
| 2025-02-27 | 5.11 | 5.13 | 4.94 | 5.01 | -2.34% | 642,690 | 322,451,654 |
| 2025-02-26 | 5.1 | 5.15 | 5.04 | 5.13 | +0.39% | 725,443 | 369,243,878 |
| 2025-02-25 | 5.18 | 5.3 | 5.08 | 5.11 | -1.92% | 916,110 | 471,750,074 |
| 2025-02-24 | 5.05 | 5.21 | 4.96 | 5.21 | +3.37% | 1,070,078 | 548,333,763 |
| 2025-02-21 | 4.98 | 5.08 | 4.91 | 5.04 | +1.2% | 926,824 | 464,576,754 |
| 2025-02-20 | 4.91 | 5.06 | 4.84 | 4.98 | +0.61% | 981,330 | 486,596,434 |
| 2025-02-19 | 4.74 | 5.02 | 4.71 | 4.95 | +4.43% | 857,678 | 421,313,733 |
| 2025-02-18 | 4.86 | 4.93 | 4.7 | 4.74 | -1.86% | 659,165 | 318,515,483 |
| 2025-02-17 | 4.73 | 4.89 | 4.73 | 4.83 | +2.33% | 590,517 | 284,555,140 |
| 2025-02-14 | 4.82 | 4.88 | 4.69 | 4.72 | -2.48% | 616,152 | 293,332,421 |
| 2025-02-13 | 4.98 | 4.99 | 4.83 | 4.84 | -2.62% | 680,759 | 333,190,985 |
| 2025-02-12 | 4.97 | 5.05 | 4.91 | 4.97 | +0.2% | 797,843 | 397,552,214 |
| 2025-02-11 | 4.9 | 5 | 4.87 | 4.96 | +1.85% | 974,820 | 481,572,184 |
| 2025-02-10 | 4.88 | 4.92 | 4.82 | 4.87 | -0.2% | 771,490 | 375,039,493 |
| 2025-02-07 | 4.67 | 4.92 | 4.65 | 4.88 | +4.27% | 989,661 | 475,879,876 |
| 2025-02-06 | 4.59 | 4.68 | 4.53 | 4.68 | +1.08% | 684,948 | 317,218,933 |
| 2025-02-05 | 4.62 | 4.66 | 4.44 | 4.63 | +1.09% | 661,297 | 301,576,303 |
| 2025-01-27 | 4.92 | 4.94 | 4.58 | 4.58 | -8.03% | 948,383 | 446,839,834 |
| 2025-01-24 | 4.86 | 5.09 | 4.76 | 4.98 | +1.63% | 1,075,703 | 535,946,324 |
| 2025-01-23 | 5 | 5.19 | 4.9 | 4.9 | -3.54% | 1,685,677 | 850,813,307 |
| 2025-01-22 | 4.71 | 5.25 | 4.7 | 5.08 | +6.5% | 2,205,250 | 1,133,852,904 |
| 2025-01-21 | 4.86 | 4.9 | 4.65 | 4.77 | -2.65% | 1,011,978 | 479,868,710 |
| 2025-01-20 | 4.69 | 5.09 | 4.69 | 4.9 | +4.26% | 1,366,661 | 667,289,727 |
| 2025-01-17 | 4.62 | 4.88 | 4.55 | 4.7 | +1.95% | 1,206,989 | 569,536,512 |
| 2025-01-16 | 4.54 | 4.7 | 4.49 | 4.61 | +2.9% | 1,030,579 | 473,606,125 |
| 2025-01-15 | 4.58 | 4.64 | 4.43 | 4.48 | -2.18% | 646,013 | 291,308,400 |
| 2025-01-14 | 4.34 | 4.59 | 4.32 | 4.58 | +6.51% | 809,401 | 362,824,728 |
| 2025-01-13 | 4.42 | 4.45 | 4.2 | 4.3 | -4.87% | 835,762 | 360,844,733 |
| 2025-01-10 | 4.83 | 4.94 | 4.5 | 4.52 | -6.22% | 1,139,825 | 538,444,126 |
| 2025-01-09 | 4.93 | 5.02 | 4.81 | 4.82 | -3.6% | 1,143,680 | 560,241,252 |
| 2025-01-08 | 4.79 | 5.08 | 4.74 | 5 | +1.42% | 1,601,335 | 794,820,606 |
| 2025-01-07 | 4.62 | 5 | 4.62 | 4.93 | +3.14% | 1,583,323 | 771,244,556 |
| 2025-01-06 | 4.85 | 4.98 | 4.78 | 4.78 | -9.98% | 1,338,265 | 643,656,318 |
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：