股票概览
5.4
+1.12%
+0.06
5.37
开盘价
5.41
最高价
5.33
最低价
40,135
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.34
MA10 (10日均线)
5.33
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 | 5.37 | 5.41 | 5.33 | 5.4 | +1.12% | 40,135 | 21,583,686 |
| 2025-03-24 | 5.4 | 5.42 | 5.28 | 5.34 | -0.74% | 66,324 | 35,497,017 |
| 2025-03-21 | 5.4 | 5.47 | 5.37 | 5.38 | -0.74% | 72,244 | 39,080,080 |
| 2025-03-20 | 5.39 | 5.45 | 5.36 | 5.42 | +0.56% | 68,564 | 37,083,691 |
| 2025-03-19 | 5.39 | 5.42 | 5.36 | 5.39 | +0.19% | 66,060 | 35,557,108 |
| 2025-03-18 | 5.33 | 5.39 | 5.28 | 5.38 | +1.32% | 70,483 | 37,649,628 |
| 2025-03-17 | 5.29 | 5.33 | 5.28 | 5.31 | +0.38% | 69,785 | 37,030,867 |
| 2025-03-14 | 5.23 | 5.3 | 5.21 | 5.29 | +1.34% | 92,385 | 48,609,121 |
| 2025-03-13 | 5.22 | 5.25 | 5.19 | 5.22 | -0.57% | 83,332 | 43,463,887 |
| 2025-03-12 | 5.29 | 5.3 | 5.23 | 5.25 | -0.19% | 89,488 | 47,035,854 |
| 2025-03-11 | 5.26 | 5.32 | 5.19 | 5.26 | -1.31% | 143,826 | 75,466,192 |
| 2025-03-10 | 5.48 | 5.54 | 5.32 | 5.33 | -2.74% | 224,253 | 120,873,065 |
| 2025-03-07 | 5.78 | 5.86 | 5.47 | 5.48 | -1.44% | 419,365 | 239,527,657 |
| 2025-03-06 | 5.27 | 5.72 | 5.25 | 5.56 | +5.5% | 211,113 | 115,217,736 |
| 2025-03-05 | 5.29 | 5.32 | 5.21 | 5.27 | 0% | 56,537 | 29,656,381 |
| 2025-03-04 | 5.28 | 5.33 | 5.23 | 5.27 | -0.19% | 44,475 | 23,476,559 |
| 2025-03-03 | 5.22 | 5.3 | 5.2 | 5.28 | +1.73% | 65,514 | 34,513,037 |
| 2025-02-28 | 5.32 | 5.32 | 5.18 | 5.19 | -2.44% | 64,555 | 33,796,992 |
| 2025-02-27 | 5.26 | 5.33 | 5.24 | 5.32 | +1.14% | 59,695 | 31,546,912 |
| 2025-02-26 | 5.24 | 5.3 | 5.16 | 5.26 | +0.57% | 42,674 | 22,399,351 |
| 2025-02-25 | 5.25 | 5.28 | 5.21 | 5.23 | -0.76% | 41,254 | 21,625,319 |
| 2025-02-24 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 45,386 | 23,890,542 |
| 2025-02-21 | 5.23 | 5.26 | 5.2 | 5.24 | -0.19% | 36,764 | 19,206,669 |
| 2025-02-20 | 5.26 | 5.27 | 5.21 | 5.25 | -0.38% | 53,634 | 28,121,434 |
| 2025-02-19 | 5.26 | 5.29 | 5.25 | 5.27 | -0.19% | 45,124 | 23,768,361 |
| 2025-02-18 | 5.33 | 5.39 | 5.27 | 5.28 | -0.75% | 57,901 | 30,706,546 |
| 2025-02-17 | 5.29 | 5.34 | 5.26 | 5.32 | 0% | 53,395 | 28,270,403 |
| 2025-02-14 | 5.38 | 5.38 | 5.3 | 5.32 | -0.75% | 55,289 | 29,447,535 |
| 2025-02-13 | 5.35 | 5.41 | 5.32 | 5.36 | +0.19% | 62,591 | 33,550,547 |
| 2025-02-12 | 5.34 | 5.39 | 5.3 | 5.35 | +0.38% | 86,020 | 45,965,765 |
| 2025-02-11 | 5.31 | 5.34 | 5.27 | 5.33 | +0.57% | 65,200 | 34,617,110 |
| 2025-02-10 | 5.29 | 5.33 | 5.21 | 5.3 | +0.76% | 81,648 | 43,071,879 |
| 2025-02-07 | 5.19 | 5.3 | 5.18 | 5.26 | +1.54% | 80,458 | 42,206,398 |
| 2025-02-06 | 5.15 | 5.2 | 5.12 | 5.18 | 0% | 71,829 | 37,116,219 |
| 2025-02-05 | 5.24 | 5.3 | 5.15 | 5.18 | -1.15% | 71,881 | 37,495,216 |
| 2025-01-27 | 5.19 | 5.33 | 5.16 | 5.24 | +1.35% | 74,992 | 39,584,432 |
| 2025-01-24 | 5.14 | 5.2 | 5.08 | 5.17 | +1.17% | 70,283 | 36,091,032 |
| 2025-01-23 | 5.13 | 5.17 | 5.11 | 5.11 | 0% | 62,288 | 32,013,124 |
| 2025-01-22 | 5.21 | 5.22 | 5.07 | 5.11 | -1.35% | 61,283 | 31,395,938 |
| 2025-01-21 | 5.28 | 5.29 | 5.16 | 5.18 | -1.15% | 58,173 | 30,196,575 |
| 2025-01-20 | 5.3 | 5.33 | 5.22 | 5.24 | +0.38% | 67,747 | 35,749,198 |
| 2025-01-17 | 5.29 | 5.29 | 5.2 | 5.22 | -1.51% | 59,332 | 31,078,233 |
| 2025-01-16 | 5.22 | 5.35 | 5.22 | 5.3 | +2.12% | 74,497 | 39,494,925 |
| 2025-01-15 | 5.12 | 5.21 | 5.12 | 5.19 | +1.37% | 70,681 | 36,560,697 |
| 2025-01-14 | 4.95 | 5.12 | 4.95 | 5.12 | +3.64% | 85,704 | 43,300,096 |
| 2025-01-13 | 4.93 | 5 | 4.86 | 4.94 | -0.6% | 60,846 | 30,051,807 |
| 2025-01-10 | 5.07 | 5.08 | 4.96 | 4.97 | -1.97% | 60,206 | 30,256,620 |
| 2025-01-09 | 5.22 | 5.23 | 5.06 | 5.07 | -3.06% | 89,730 | 46,061,797 |
| 2025-01-08 | 5.16 | 5.23 | 5.1 | 5.23 | +0.97% | 72,999 | 37,842,089 |
| 2025-01-07 | 5.18 | 5.21 | 5.11 | 5.18 | +0.19% | 73,543 | 37,911,334 |
| 2025-01-06 | 5.06 | 5.17 | 4.96 | 5.17 | +1.57% | 97,296 | 49,552,291 |
| 2025-01-03 | 5.29 | 5.32 | 4.98 | 5.09 | -3.78% | 144,213 | 74,574,821 |
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：