股票概览
5.09
+1.39%
+0.07
5.04
开盘价
5.11
最高价
5
最低价
148,649
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.09
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 | 5.04 | 5.11 | 5 | 5.09 | +1.39% | 148,649 | 75,163,776 |
| 2025-03-24 | 5.06 | 5.09 | 4.98 | 5.02 | -0.79% | 302,672 | 151,951,412 |
| 2025-03-21 | 5.15 | 5.2 | 5.06 | 5.06 | -0.98% | 339,945 | 174,174,268 |
| 2025-03-20 | 5.13 | 5.17 | 5.09 | 5.11 | -0.78% | 227,927 | 116,805,012 |
| 2025-03-19 | 5.11 | 5.21 | 5.09 | 5.15 | +0.78% | 297,530 | 153,383,159 |
| 2025-03-18 | 5.1 | 5.14 | 5.07 | 5.11 | +0.39% | 219,900 | 112,371,945 |
| 2025-03-17 | 5.13 | 5.15 | 5.08 | 5.09 | -0.78% | 297,994 | 152,126,486 |
| 2025-03-14 | 5.06 | 5.13 | 5.01 | 5.13 | +0.39% | 465,546 | 236,120,859 |
| 2025-03-13 | 5.03 | 5.2 | 5.02 | 5.11 | +1.59% | 538,699 | 274,292,221 |
| 2025-03-12 | 5.05 | 5.06 | 5.01 | 5.03 | -0.4% | 150,592 | 75,690,758 |
| 2025-03-11 | 5.02 | 5.06 | 4.98 | 5.05 | -0.2% | 185,922 | 93,518,532 |
| 2025-03-10 | 5.02 | 5.1 | 4.99 | 5.06 | +1.2% | 284,677 | 143,206,376 |
| 2025-03-07 | 5.02 | 5.04 | 4.97 | 5 | -0.6% | 236,313 | 118,088,722 |
| 2025-03-06 | 5.02 | 5.05 | 4.99 | 5.03 | +0.2% | 252,472 | 126,833,064 |
| 2025-03-05 | 5.1 | 5.11 | 5.01 | 5.02 | -1.38% | 205,664 | 103,444,187 |
| 2025-03-04 | 5.05 | 5.13 | 5.03 | 5.09 | +0.59% | 236,545 | 120,396,410 |
| 2025-03-03 | 4.96 | 5.09 | 4.94 | 5.06 | +2.43% | 451,750 | 227,474,527 |
| 2025-02-28 | 5.03 | 5.08 | 4.94 | 4.94 | -1.98% | 535,454 | 266,905,040 |
| 2025-02-27 | 5.04 | 5.05 | 4.98 | 5.04 | 0% | 312,804 | 156,837,433 |
| 2025-02-26 | 5.05 | 5.07 | 5 | 5.04 | -0.2% | 299,663 | 150,471,008 |
| 2025-02-25 | 5.11 | 5.11 | 5.03 | 5.05 | -1.37% | 261,942 | 132,528,986 |
| 2025-02-24 | 5.18 | 5.2 | 5.11 | 5.12 | -1.16% | 328,821 | 169,255,364 |
| 2025-02-21 | 5.26 | 5.26 | 5.14 | 5.18 | -1.33% | 447,046 | 231,154,441 |
| 2025-02-20 | 5.2 | 5.33 | 5.19 | 5.25 | +0.77% | 426,422 | 224,928,548 |
| 2025-02-19 | 5.14 | 5.25 | 5.06 | 5.21 | +2.36% | 376,399 | 193,928,854 |
| 2025-02-18 | 5.35 | 5.36 | 5.06 | 5.09 | -4.14% | 454,032 | 233,938,507 |
| 2025-02-17 | 5.2 | 5.36 | 5.14 | 5.31 | +3.71% | 581,287 | 306,418,543 |
| 2025-02-14 | 5.01 | 5.13 | 5 | 5.12 | +1.99% | 274,972 | 139,890,088 |
| 2025-02-13 | 5.02 | 5.05 | 4.99 | 5.02 | 0% | 186,020 | 93,471,860 |
| 2025-02-12 | 5.02 | 5.05 | 4.98 | 5.02 | -0.59% | 171,905 | 86,129,968 |
| 2025-02-11 | 5.03 | 5.06 | 4.99 | 5.05 | +0.4% | 195,753 | 98,393,927 |
| 2025-02-10 | 5.01 | 5.06 | 4.99 | 5.03 | +0.6% | 245,688 | 123,474,456 |
| 2025-02-07 | 4.98 | 5.05 | 4.94 | 5 | +0.2% | 265,552 | 132,885,321 |
| 2025-02-06 | 4.98 | 5.01 | 4.89 | 4.99 | -0.4% | 231,572 | 114,794,686 |
| 2025-02-05 | 5.04 | 5.05 | 4.96 | 5.01 | +0.4% | 198,101 | 98,942,937 |
| 2025-01-27 | 4.92 | 5.02 | 4.92 | 4.99 | +1.42% | 180,606 | 90,048,396 |
| 2025-01-24 | 4.89 | 5 | 4.83 | 4.92 | +0.61% | 231,239 | 113,683,172 |
| 2025-01-23 | 4.99 | 5.07 | 4.89 | 4.89 | -1.61% | 272,120 | 134,759,489 |
| 2025-01-22 | 4.92 | 5 | 4.85 | 4.97 | +1.02% | 205,385 | 101,106,306 |
| 2025-01-21 | 4.93 | 4.96 | 4.88 | 4.92 | 0% | 112,732 | 55,335,949 |
| 2025-01-20 | 4.95 | 5.01 | 4.9 | 4.92 | 0% | 231,670 | 114,522,834 |
| 2025-01-17 | 4.85 | 4.96 | 4.81 | 4.92 | +1.23% | 225,827 | 111,089,601 |
| 2025-01-16 | 4.87 | 4.95 | 4.84 | 4.86 | -0.21% | 173,935 | 85,109,345 |
| 2025-01-15 | 4.87 | 4.89 | 4.82 | 4.87 | -0.41% | 166,566 | 80,975,532 |
| 2025-01-14 | 4.82 | 4.9 | 4.78 | 4.89 | +1.66% | 275,524 | 133,506,545 |
| 2025-01-13 | 4.79 | 4.83 | 4.74 | 4.81 | -0.21% | 161,067 | 77,201,317 |
| 2025-01-10 | 4.85 | 4.85 | 4.77 | 4.82 | -0.21% | 177,609 | 85,566,160 |
| 2025-01-09 | 4.9 | 4.91 | 4.83 | 4.83 | -1.63% | 154,008 | 74,835,447 |
| 2025-01-08 | 4.96 | 4.98 | 4.83 | 4.91 | -1.01% | 207,941 | 101,961,076 |
| 2025-01-07 | 5.04 | 5.05 | 4.91 | 4.96 | -2.17% | 253,395 | 125,649,634 |
| 2025-01-06 | 4.98 | 5.12 | 4.97 | 5.07 | +2.22% | 260,738 | 131,517,293 |
| 2025-01-03 | 5 | 5.05 | 4.93 | 4.96 | -0.2% | 243,871 | 121,492,898 |
| 2025-01-02 | 5.11 | 5.15 | 4.94 | 4.97 | -2.93% | 302,136 | 152,258,178 |
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：