股票概览
5.43
+0.56%
+0.03
5.4
开盘价
5.44
最高价
5.34
最低价
58,370
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.35
MA10 (10日均线)
5.27
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 | 5.4 | 5.44 | 5.34 | 5.43 | +0.56% | 58,370 | 31,511,860 |
| 2025-03-24 | 5.4 | 5.47 | 5.33 | 5.4 | +0.75% | 106,043 | 57,165,530 |
| 2025-03-21 | 5.36 | 5.42 | 5.33 | 5.36 | -0.37% | 86,320 | 46,451,507 |
| 2025-03-20 | 5.38 | 5.41 | 5.35 | 5.38 | -0.19% | 51,842 | 27,907,395 |
| 2025-03-19 | 5.38 | 5.4 | 5.35 | 5.39 | 0% | 39,411 | 21,183,168 |
| 2025-03-18 | 5.37 | 5.4 | 5.35 | 5.39 | +0.56% | 66,494 | 35,709,644 |
| 2025-03-17 | 5.36 | 5.39 | 5.33 | 5.36 | +0.19% | 58,161 | 31,162,268 |
| 2025-03-14 | 5.24 | 5.36 | 5.23 | 5.35 | +2.1% | 136,012 | 72,241,267 |
| 2025-03-13 | 5.22 | 5.25 | 5.18 | 5.24 | +0.19% | 43,417 | 22,619,376 |
| 2025-03-12 | 5.21 | 5.25 | 5.19 | 5.23 | +0.38% | 52,377 | 27,333,625 |
| 2025-03-11 | 5.18 | 5.21 | 5.14 | 5.21 | +0.39% | 49,878 | 25,889,952 |
| 2025-03-10 | 5.17 | 5.2 | 5.14 | 5.19 | +0.78% | 49,944 | 25,871,707 |
| 2025-03-07 | 5.16 | 5.18 | 5.14 | 5.15 | -0.39% | 37,992 | 19,616,688 |
| 2025-03-06 | 5.14 | 5.18 | 5.12 | 5.17 | +0.39% | 47,029 | 24,244,323 |
| 2025-03-05 | 5.18 | 5.18 | 5.12 | 5.15 | -0.39% | 45,850 | 23,547,533 |
| 2025-03-04 | 5.16 | 5.18 | 5.13 | 5.17 | +0.19% | 25,431 | 13,117,342 |
| 2025-03-03 | 5.18 | 5.21 | 5.14 | 5.16 | 0% | 44,986 | 23,277,362 |
| 2025-02-28 | 5.25 | 5.25 | 5.15 | 5.16 | -1.71% | 52,213 | 27,142,543 |
| 2025-02-27 | 5.26 | 5.27 | 5.2 | 5.25 | +0.19% | 45,662 | 23,873,334 |
| 2025-02-26 | 5.2 | 5.27 | 5.2 | 5.24 | +0.58% | 41,310 | 21,684,850 |
| 2025-02-25 | 5.22 | 5.27 | 5.19 | 5.21 | -0.95% | 45,386 | 23,706,171 |
| 2025-02-24 | 5.21 | 5.32 | 5.19 | 5.26 | +0.57% | 63,711 | 33,553,891 |
| 2025-02-21 | 5.25 | 5.27 | 5.19 | 5.23 | -0.38% | 53,757 | 28,036,453 |
| 2025-02-20 | 5.25 | 5.29 | 5.24 | 5.25 | -0.38% | 45,464 | 23,910,700 |
| 2025-02-19 | 5.23 | 5.27 | 5.22 | 5.27 | +0.76% | 43,485 | 22,811,359 |
| 2025-02-18 | 5.33 | 5.33 | 5.22 | 5.23 | -1.69% | 52,565 | 27,750,706 |
| 2025-02-17 | 5.29 | 5.32 | 5.27 | 5.32 | +0.38% | 58,113 | 30,803,041 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.3 | 0% | 78,404 | 41,362,582 |
| 2025-02-13 | 5.35 | 5.35 | 5.3 | 5.3 | -0.75% | 48,393 | 25,721,974 |
| 2025-02-12 | 5.32 | 5.35 | 5.28 | 5.34 | 0% | 42,383 | 22,538,271 |
| 2025-02-11 | 5.34 | 5.36 | 5.29 | 5.34 | +0.19% | 41,463 | 22,079,950 |
| 2025-02-10 | 5.29 | 5.33 | 5.26 | 5.33 | +0.95% | 51,952 | 27,592,188 |
| 2025-02-07 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 64,125 | 33,856,218 |
| 2025-02-06 | 5.24 | 5.25 | 5.19 | 5.25 | +0.77% | 40,050 | 20,907,601 |
| 2025-02-05 | 5.29 | 5.32 | 5.2 | 5.21 | -1.51% | 49,650 | 26,026,243 |
| 2025-01-27 | 5.26 | 5.33 | 5.24 | 5.29 | +0.57% | 53,209 | 28,170,921 |
| 2025-01-24 | 5.31 | 5.34 | 5.23 | 5.26 | -0.75% | 71,542 | 37,672,994 |
| 2025-01-23 | 5.34 | 5.35 | 5.3 | 5.3 | +0.19% | 42,810 | 22,837,064 |
| 2025-01-22 | 5.27 | 5.29 | 5.23 | 5.29 | 0% | 30,872 | 16,275,315 |
| 2025-01-21 | 5.34 | 5.36 | 5.26 | 5.29 | -0.94% | 28,355 | 14,996,353 |
| 2025-01-20 | 5.34 | 5.37 | 5.31 | 5.34 | +0.56% | 39,700 | 21,219,960 |
| 2025-01-17 | 5.28 | 5.33 | 5.26 | 5.31 | +0.19% | 29,271 | 15,540,303 |
| 2025-01-16 | 5.32 | 5.36 | 5.26 | 5.3 | -0.19% | 40,984 | 21,785,601 |
| 2025-01-15 | 5.29 | 5.34 | 5.26 | 5.31 | +0.38% | 34,385 | 18,231,665 |
| 2025-01-14 | 5.2 | 5.3 | 5.2 | 5.29 | +1.93% | 61,663 | 32,435,198 |
| 2025-01-13 | 5.15 | 5.2 | 5.11 | 5.19 | +0.58% | 39,278 | 20,248,245 |
| 2025-01-10 | 5.19 | 5.25 | 5.14 | 5.16 | -0.58% | 48,367 | 25,122,099 |
| 2025-01-09 | 5.21 | 5.24 | 5.18 | 5.19 | -0.76% | 39,918 | 20,772,852 |
| 2025-01-08 | 5.26 | 5.29 | 5.11 | 5.23 | -0.95% | 63,203 | 32,858,020 |
| 2025-01-07 | 5.28 | 5.3 | 5.21 | 5.28 | +0.19% | 34,647 | 18,191,693 |
| 2025-01-06 | 5.25 | 5.34 | 5.19 | 5.27 | +0.38% | 49,677 | 26,173,593 |
| 2025-01-03 | 5.38 | 5.42 | 5.24 | 5.25 | -2.6% | 74,955 | 39,972,926 |
| 2025-01-02 | 5.53 | 5.55 | 5.35 | 5.39 | -2.53% | 91,685 | 50,070,830 |
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：