股票概览
5.29
+2.32%
+0.12
5.14
开盘价
5.33
最高价
5.13
最低价
444,480
成交量
数据更新至: 2025-03-25
技术指标
5.19
MA5 (5日均线)
5.14
MA10 (10日均线)
5.15
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 | 5.14 | 5.33 | 5.13 | 5.29 | +2.32% | 444,480 | 234,074,653 |
| 2025-03-24 | 5.19 | 5.21 | 5.06 | 5.17 | -0.19% | 355,175 | 182,016,984 |
| 2025-03-21 | 5.18 | 5.27 | 5.14 | 5.18 | -0.19% | 361,747 | 188,049,999 |
| 2025-03-20 | 5.14 | 5.21 | 5.11 | 5.19 | +0.97% | 300,524 | 155,649,563 |
| 2025-03-19 | 5.09 | 5.17 | 5.08 | 5.14 | +0.78% | 323,494 | 166,129,511 |
| 2025-03-18 | 5.14 | 5.14 | 5.07 | 5.1 | -0.2% | 266,506 | 135,954,712 |
| 2025-03-17 | 5.1 | 5.16 | 5.09 | 5.11 | 0% | 290,979 | 149,118,032 |
| 2025-03-14 | 5.03 | 5.11 | 5.02 | 5.11 | +1.79% | 353,128 | 179,156,208 |
| 2025-03-13 | 5.1 | 5.13 | 4.99 | 5.02 | -1.95% | 374,438 | 188,579,724 |
| 2025-03-12 | 5.12 | 5.15 | 5.05 | 5.12 | 0% | 314,912 | 160,333,864 |
| 2025-03-11 | 5.08 | 5.13 | 5.02 | 5.12 | -0.19% | 221,725 | 112,959,003 |
| 2025-03-10 | 5.1 | 5.15 | 5.07 | 5.13 | +0.39% | 226,644 | 115,864,900 |
| 2025-03-07 | 5.17 | 5.19 | 5.1 | 5.11 | -0.78% | 251,030 | 129,140,299 |
| 2025-03-06 | 5.09 | 5.17 | 5.07 | 5.15 | +1.38% | 320,269 | 164,121,471 |
| 2025-03-05 | 5.13 | 5.16 | 5.03 | 5.08 | -1.74% | 282,686 | 143,274,300 |
| 2025-03-04 | 5.13 | 5.18 | 5.08 | 5.17 | +0.39% | 210,646 | 108,097,430 |
| 2025-03-03 | 5.2 | 5.22 | 5.12 | 5.15 | 0% | 238,908 | 123,544,932 |
| 2025-02-28 | 5.25 | 5.27 | 5.14 | 5.15 | -2.46% | 304,326 | 158,223,141 |
| 2025-02-27 | 5.2 | 5.29 | 5.16 | 5.28 | +1.73% | 396,775 | 208,397,821 |
| 2025-02-26 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 259,249 | 134,675,565 |
| 2025-02-25 | 5.3 | 5.31 | 5.19 | 5.2 | -2.07% | 312,419 | 163,814,129 |
| 2025-02-24 | 5.43 | 5.49 | 5.31 | 5.31 | -1.67% | 496,407 | 266,514,567 |
| 2025-02-21 | 5.45 | 5.55 | 5.39 | 5.4 | +0.56% | 461,480 | 251,955,642 |
| 2025-02-20 | 5.34 | 5.39 | 5.28 | 5.37 | +0.94% | 308,233 | 164,783,907 |
| 2025-02-19 | 5.35 | 5.41 | 5.31 | 5.32 | -0.37% | 286,686 | 153,484,814 |
| 2025-02-18 | 5.48 | 5.48 | 5.33 | 5.34 | -2.38% | 288,890 | 155,372,800 |
| 2025-02-17 | 5.45 | 5.53 | 5.4 | 5.47 | +0.55% | 325,198 | 177,868,524 |
| 2025-02-14 | 5.38 | 5.49 | 5.34 | 5.44 | +1.87% | 304,281 | 164,693,764 |
| 2025-02-13 | 5.34 | 5.39 | 5.32 | 5.34 | -0.37% | 218,495 | 117,071,719 |
| 2025-02-12 | 5.32 | 5.37 | 5.26 | 5.36 | +1.13% | 254,741 | 135,593,425 |
| 2025-02-11 | 5.29 | 5.34 | 5.26 | 5.3 | +0.57% | 236,747 | 125,729,125 |
| 2025-02-10 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 260,706 | 137,605,494 |
| 2025-02-07 | 5.22 | 5.33 | 5.19 | 5.3 | +1.73% | 324,001 | 171,305,282 |
| 2025-02-06 | 5.2 | 5.25 | 5.14 | 5.21 | +0.19% | 270,989 | 140,598,292 |
| 2025-02-05 | 5.19 | 5.27 | 5.16 | 5.2 | +0.58% | 259,246 | 134,995,126 |
| 2025-01-27 | 5.16 | 5.22 | 5.13 | 5.17 | +0.58% | 267,095 | 138,371,433 |
| 2025-01-24 | 5.08 | 5.16 | 5.06 | 5.14 | +1.18% | 208,668 | 107,068,114 |
| 2025-01-23 | 5.14 | 5.19 | 5.08 | 5.08 | 0% | 253,421 | 129,909,798 |
| 2025-01-22 | 5.13 | 5.18 | 5.07 | 5.08 | -0.78% | 210,567 | 107,542,128 |
| 2025-01-21 | 5.14 | 5.25 | 5.09 | 5.12 | +1.19% | 314,309 | 161,868,993 |
| 2025-01-20 | 5.25 | 5.27 | 5.06 | 5.06 | -3.25% | 369,017 | 188,719,859 |
| 2025-01-17 | 5.19 | 5.26 | 5.16 | 5.23 | +0.38% | 174,175 | 90,883,934 |
| 2025-01-16 | 5.2 | 5.28 | 5.16 | 5.21 | +0.58% | 207,554 | 108,225,396 |
| 2025-01-15 | 5.18 | 5.2 | 5.11 | 5.18 | 0% | 187,878 | 96,886,724 |
| 2025-01-14 | 5.08 | 5.2 | 5.04 | 5.18 | +2.37% | 263,365 | 135,237,966 |
| 2025-01-13 | 5.03 | 5.14 | 5.01 | 5.06 | +1.4% | 262,653 | 133,006,408 |
| 2025-01-10 | 5.05 | 5.15 | 4.99 | 4.99 | -0.8% | 223,507 | 113,043,532 |
| 2025-01-09 | 5.01 | 5.09 | 4.98 | 5.03 | +0.6% | 219,452 | 110,524,721 |
| 2025-01-08 | 5.03 | 5.04 | 4.88 | 5 | -0.4% | 247,660 | 122,737,532 |
| 2025-01-07 | 4.99 | 5.06 | 4.95 | 5.02 | +0.4% | 225,761 | 113,011,946 |
| 2025-01-06 | 5.01 | 5.07 | 4.97 | 5 | -0.2% | 236,757 | 118,684,805 |
| 2025-01-03 | 5.15 | 5.18 | 5 | 5.01 | -3.09% | 317,130 | 160,997,562 |
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：