股票概览
5.46
+0.55%
+0.03
5.42
开盘价
5.48
最高价
5.42
最低价
83,579
成交量
数据更新至: 2025-03-25
技术指标
5.42
MA5 (5日均线)
5.38
MA10 (10日均线)
5.31
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 | 5.42 | 5.48 | 5.42 | 5.46 | +0.55% | 83,579 | 45,604,390 |
| 2025-03-24 | 5.38 | 5.43 | 5.37 | 5.43 | +0.93% | 200,468 | 108,206,448 |
| 2025-03-21 | 5.4 | 5.45 | 5.35 | 5.38 | -0.74% | 140,448 | 75,784,149 |
| 2025-03-20 | 5.41 | 5.44 | 5.4 | 5.42 | +0.18% | 139,297 | 75,472,796 |
| 2025-03-19 | 5.35 | 5.42 | 5.33 | 5.41 | +1.12% | 161,359 | 86,859,398 |
| 2025-03-18 | 5.38 | 5.4 | 5.33 | 5.35 | -0.37% | 137,708 | 73,662,570 |
| 2025-03-17 | 5.36 | 5.4 | 5.35 | 5.37 | 0% | 177,480 | 95,453,028 |
| 2025-03-14 | 5.3 | 5.38 | 5.3 | 5.37 | +0.94% | 206,457 | 110,593,169 |
| 2025-03-13 | 5.27 | 5.32 | 5.27 | 5.32 | +0.76% | 151,968 | 80,559,210 |
| 2025-03-12 | 5.27 | 5.29 | 5.25 | 5.28 | 0% | 94,606 | 49,900,073 |
| 2025-03-11 | 5.22 | 5.28 | 5.21 | 5.28 | +0.76% | 131,820 | 69,194,506 |
| 2025-03-10 | 5.22 | 5.26 | 5.2 | 5.24 | +0.19% | 152,738 | 79,811,802 |
| 2025-03-07 | 5.24 | 5.27 | 5.22 | 5.23 | -0.38% | 126,969 | 66,551,461 |
| 2025-03-06 | 5.27 | 5.27 | 5.22 | 5.25 | -0.38% | 186,964 | 97,970,838 |
| 2025-03-05 | 5.21 | 5.28 | 5.19 | 5.27 | +0.96% | 163,717 | 85,774,581 |
| 2025-03-04 | 5.2 | 5.25 | 5.19 | 5.22 | +0.19% | 119,466 | 62,383,891 |
| 2025-03-03 | 5.23 | 5.27 | 5.2 | 5.21 | -0.57% | 154,343 | 80,703,562 |
| 2025-02-28 | 5.27 | 5.3 | 5.21 | 5.24 | -0.95% | 179,968 | 94,515,894 |
| 2025-02-27 | 5.26 | 5.3 | 5.23 | 5.29 | +0.38% | 168,020 | 88,471,695 |
| 2025-02-26 | 5.24 | 5.32 | 5.23 | 5.27 | +0.38% | 169,598 | 89,540,151 |
| 2025-02-25 | 5.29 | 5.31 | 5.23 | 5.25 | -1.13% | 198,459 | 104,433,176 |
| 2025-02-24 | 5.31 | 5.36 | 5.3 | 5.31 | -0.38% | 166,272 | 88,416,452 |
| 2025-02-21 | 5.36 | 5.37 | 5.3 | 5.33 | -0.56% | 149,451 | 79,678,561 |
| 2025-02-20 | 5.36 | 5.39 | 5.33 | 5.36 | -0.19% | 154,207 | 82,562,405 |
| 2025-02-19 | 5.38 | 5.43 | 5.36 | 5.37 | -0.74% | 164,491 | 88,606,477 |
| 2025-02-18 | 5.35 | 5.46 | 5.35 | 5.41 | +1.12% | 249,214 | 134,754,029 |
| 2025-02-17 | 5.41 | 5.42 | 5.34 | 5.35 | -1.11% | 214,671 | 115,057,275 |
| 2025-02-14 | 5.46 | 5.47 | 5.36 | 5.41 | -0.92% | 194,575 | 105,158,846 |
| 2025-02-13 | 5.5 | 5.52 | 5.44 | 5.46 | -0.73% | 180,990 | 99,051,269 |
| 2025-02-12 | 5.51 | 5.55 | 5.47 | 5.5 | -0.54% | 146,853 | 80,830,916 |
| 2025-02-11 | 5.43 | 5.61 | 5.43 | 5.53 | +1.84% | 331,380 | 182,467,050 |
| 2025-02-10 | 5.45 | 5.47 | 5.41 | 5.43 | -0.73% | 212,007 | 115,272,578 |
| 2025-02-07 | 5.45 | 5.51 | 5.43 | 5.47 | 0% | 250,661 | 137,027,827 |
| 2025-02-06 | 5.44 | 5.49 | 5.38 | 5.47 | +0.55% | 212,760 | 115,630,988 |
| 2025-02-05 | 5.57 | 5.61 | 5.42 | 5.44 | -2.33% | 198,820 | 109,214,057 |
| 2025-01-27 | 5.47 | 5.61 | 5.47 | 5.57 | +1.64% | 182,094 | 101,443,352 |
| 2025-01-24 | 5.38 | 5.48 | 5.34 | 5.48 | +1.67% | 225,767 | 122,158,835 |
| 2025-01-23 | 5.34 | 5.47 | 5.34 | 5.39 | +1.89% | 222,878 | 120,537,797 |
| 2025-01-22 | 5.37 | 5.4 | 5.25 | 5.29 | -1.86% | 147,996 | 78,372,542 |
| 2025-01-21 | 5.44 | 5.46 | 5.36 | 5.39 | -0.37% | 90,965 | 49,197,167 |
| 2025-01-20 | 5.4 | 5.51 | 5.38 | 5.41 | +0.19% | 132,108 | 71,993,518 |
| 2025-01-17 | 5.38 | 5.43 | 5.35 | 5.4 | 0% | 101,806 | 54,855,081 |
| 2025-01-16 | 5.31 | 5.49 | 5.31 | 5.4 | +1.89% | 230,510 | 124,621,727 |
| 2025-01-15 | 5.27 | 5.36 | 5.26 | 5.3 | +0.38% | 171,936 | 91,187,087 |
| 2025-01-14 | 5.23 | 5.29 | 5.2 | 5.28 | +1.15% | 198,334 | 104,297,719 |
| 2025-01-13 | 5.2 | 5.23 | 5.15 | 5.22 | -0.19% | 151,537 | 78,726,134 |
| 2025-01-10 | 5.33 | 5.36 | 5.2 | 5.23 | -1.88% | 182,385 | 96,203,009 |
| 2025-01-09 | 5.41 | 5.41 | 5.32 | 5.33 | -2.02% | 168,697 | 90,207,161 |
| 2025-01-08 | 5.45 | 5.48 | 5.33 | 5.44 | -0.37% | 197,501 | 106,775,735 |
| 2025-01-07 | 5.49 | 5.51 | 5.42 | 5.46 | -0.73% | 158,784 | 86,697,158 |
| 2025-01-06 | 5.47 | 5.52 | 5.43 | 5.5 | +0.36% | 159,619 | 87,320,095 |
| 2025-01-03 | 5.47 | 5.57 | 5.42 | 5.48 | +0.74% | 249,807 | 137,413,216 |
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：