股票概览
5.53
-1.07%
-0.06
5.59
开盘价
5.65
最高价
5.48
最低价
378,272
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.47
MA10 (10日均线)
5.42
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 | 5.59 | 5.65 | 5.48 | 5.53 | -1.07% | 378,272 | 210,476,726 |
| 2025-03-24 | 5.44 | 5.59 | 5.39 | 5.59 | +2.57% | 692,933 | 381,916,162 |
| 2025-03-21 | 5.52 | 5.57 | 5.43 | 5.45 | -1.8% | 382,230 | 209,822,926 |
| 2025-03-20 | 5.46 | 5.6 | 5.45 | 5.55 | +1.28% | 434,913 | 240,837,344 |
| 2025-03-19 | 5.5 | 5.5 | 5.44 | 5.48 | -0.54% | 227,141 | 124,040,980 |
| 2025-03-18 | 5.48 | 5.54 | 5.44 | 5.51 | +0.55% | 350,712 | 192,620,825 |
| 2025-03-17 | 5.4 | 5.52 | 5.4 | 5.48 | +1.67% | 392,943 | 215,129,293 |
| 2025-03-14 | 5.32 | 5.39 | 5.26 | 5.39 | +1.32% | 305,048 | 163,340,401 |
| 2025-03-13 | 5.41 | 5.42 | 5.27 | 5.32 | -1.66% | 311,237 | 165,801,189 |
| 2025-03-12 | 5.32 | 5.43 | 5.3 | 5.41 | +2.08% | 397,448 | 214,253,179 |
| 2025-03-11 | 5.29 | 5.31 | 5.24 | 5.3 | -0.38% | 228,124 | 120,231,950 |
| 2025-03-10 | 5.3 | 5.34 | 5.25 | 5.32 | +0.57% | 230,937 | 122,276,445 |
| 2025-03-07 | 5.35 | 5.39 | 5.27 | 5.29 | -1.12% | 297,836 | 158,836,829 |
| 2025-03-06 | 5.33 | 5.39 | 5.32 | 5.35 | +0.75% | 284,180 | 152,189,713 |
| 2025-03-05 | 5.3 | 5.35 | 5.27 | 5.31 | -0.38% | 229,622 | 121,660,048 |
| 2025-03-04 | 5.27 | 5.35 | 5.25 | 5.33 | +0.57% | 196,410 | 104,440,941 |
| 2025-03-03 | 5.32 | 5.43 | 5.27 | 5.3 | -0.38% | 311,701 | 166,744,477 |
| 2025-02-28 | 5.5 | 5.5 | 5.3 | 5.32 | -3.45% | 406,405 | 218,990,230 |
| 2025-02-27 | 5.6 | 5.62 | 5.44 | 5.51 | -1.08% | 518,692 | 285,843,217 |
| 2025-02-26 | 5.44 | 5.59 | 5.43 | 5.57 | +2.39% | 925,979 | 510,555,760 |
| 2025-02-25 | 5.38 | 5.55 | 5.32 | 5.44 | +0.55% | 432,039 | 235,731,671 |
| 2025-02-24 | 5.41 | 5.48 | 5.35 | 5.41 | -0.18% | 342,055 | 184,902,349 |
| 2025-02-21 | 5.33 | 5.49 | 5.32 | 5.42 | +1.31% | 422,205 | 228,367,964 |
| 2025-02-20 | 5.35 | 5.39 | 5.27 | 5.35 | 0% | 318,964 | 169,692,725 |
| 2025-02-19 | 5.24 | 5.37 | 5.22 | 5.35 | +1.52% | 286,710 | 152,071,311 |
| 2025-02-18 | 5.42 | 5.42 | 5.23 | 5.27 | -3.13% | 426,831 | 227,506,998 |
| 2025-02-17 | 5.49 | 5.5 | 5.38 | 5.44 | -1.09% | 419,717 | 227,852,214 |
| 2025-02-14 | 5.48 | 5.54 | 5.46 | 5.5 | +0.18% | 330,854 | 181,835,598 |
| 2025-02-13 | 5.65 | 5.66 | 5.48 | 5.49 | -3% | 520,657 | 288,588,686 |
| 2025-02-12 | 5.65 | 5.73 | 5.61 | 5.66 | -0.35% | 546,758 | 309,020,648 |
| 2025-02-11 | 5.58 | 5.75 | 5.49 | 5.68 | +2.34% | 847,177 | 477,083,804 |
| 2025-02-10 | 5.54 | 5.64 | 5.52 | 5.55 | +0.18% | 480,672 | 267,194,304 |
| 2025-02-07 | 5.55 | 5.62 | 5.48 | 5.54 | -0.36% | 621,851 | 345,127,550 |
| 2025-02-06 | 5.44 | 5.57 | 5.38 | 5.56 | +1.83% | 576,295 | 316,199,668 |
| 2025-02-05 | 5.59 | 5.61 | 5.43 | 5.46 | -1.44% | 444,287 | 244,274,414 |
| 2025-01-27 | 5.65 | 5.7 | 5.54 | 5.54 | -1.77% | 517,692 | 289,643,387 |
| 2025-01-24 | 5.42 | 5.75 | 5.42 | 5.64 | +4.44% | 937,495 | 525,362,318 |
| 2025-01-23 | 5.63 | 5.83 | 5.38 | 5.4 | -3.91% | 1,127,809 | 626,160,597 |
| 2025-01-22 | 5.58 | 5.69 | 5.55 | 5.62 | -0.35% | 436,500 | 244,956,939 |
| 2025-01-21 | 5.59 | 5.71 | 5.48 | 5.64 | +0.36% | 697,215 | 389,888,491 |
| 2025-01-20 | 5.53 | 5.72 | 5.45 | 5.62 | +1.63% | 1,138,813 | 638,251,427 |
| 2025-01-17 | 5.02 | 5.53 | 5.01 | 5.53 | +9.94% | 904,729 | 486,034,400 |
| 2025-01-16 | 5 | 5.11 | 4.98 | 5.03 | +1.21% | 306,700 | 154,682,364 |
| 2025-01-15 | 5.07 | 5.08 | 4.96 | 4.97 | -1% | 295,151 | 147,515,665 |
| 2025-01-14 | 4.79 | 5.02 | 4.78 | 5.02 | +5.46% | 413,413 | 203,403,965 |
| 2025-01-13 | 4.77 | 4.84 | 4.73 | 4.76 | -2.06% | 278,532 | 133,069,985 |
| 2025-01-10 | 5 | 5.06 | 4.85 | 4.86 | -2.8% | 311,245 | 154,231,708 |
| 2025-01-09 | 5.01 | 5.06 | 4.98 | 5 | -0.99% | 262,876 | 131,809,434 |
| 2025-01-08 | 5.13 | 5.13 | 4.88 | 5.05 | -2.13% | 481,219 | 241,362,485 |
| 2025-01-07 | 5.12 | 5.21 | 5.06 | 5.16 | +0.78% | 326,584 | 167,540,911 |
| 2025-01-06 | 5.04 | 5.17 | 4.98 | 5.12 | +0.79% | 371,389 | 189,379,597 |
| 2025-01-03 | 5.21 | 5.27 | 5.06 | 5.08 | -3.05% | 508,267 | 261,309,421 |
| 2025-01-02 | 5.3 | 5.46 | 5.16 | 5.24 | -1.69% | 590,068 | 313,043,117 |
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：