股票概览
5.15
+0.78%
+0.04
5.11
开盘价
5.16
最高价
5.09
最低价
198,641
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.09
MA10 (10日均线)
5.07
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 | 5.11 | 5.16 | 5.09 | 5.15 | +0.78% | 198,641 | 102,021,069 |
| 2025-03-24 | 5.09 | 5.14 | 5.07 | 5.11 | +0.59% | 197,271 | 100,742,109 |
| 2025-03-21 | 5.08 | 5.15 | 5.07 | 5.08 | 0% | 247,056 | 126,326,616 |
| 2025-03-20 | 5.1 | 5.11 | 5.08 | 5.08 | -0.2% | 138,284 | 70,418,230 |
| 2025-03-19 | 5.1 | 5.13 | 5.07 | 5.09 | -0.59% | 122,724 | 62,515,097 |
| 2025-03-18 | 5.08 | 5.12 | 5.06 | 5.12 | +0.79% | 203,544 | 103,647,995 |
| 2025-03-17 | 5.08 | 5.1 | 5.06 | 5.08 | 0% | 228,543 | 116,094,499 |
| 2025-03-14 | 5.01 | 5.09 | 5 | 5.08 | +1.4% | 343,017 | 173,360,458 |
| 2025-03-13 | 5.04 | 5.06 | 5 | 5.01 | -0.79% | 297,821 | 149,825,110 |
| 2025-03-12 | 5.04 | 5.06 | 5.03 | 5.05 | 0% | 151,829 | 76,567,160 |
| 2025-03-11 | 5.02 | 5.05 | 5 | 5.05 | +0.2% | 134,988 | 67,868,530 |
| 2025-03-10 | 5.07 | 5.07 | 5.01 | 5.04 | -0.4% | 171,545 | 86,368,182 |
| 2025-03-07 | 5.06 | 5.08 | 5.04 | 5.06 | -0.2% | 152,451 | 77,153,370 |
| 2025-03-06 | 5.05 | 5.07 | 5.04 | 5.07 | +0.2% | 157,830 | 79,838,231 |
| 2025-03-05 | 5.05 | 5.07 | 5.02 | 5.06 | +0.2% | 125,096 | 63,081,351 |
| 2025-03-04 | 5.04 | 5.06 | 5.02 | 5.05 | 0% | 118,126 | 59,573,796 |
| 2025-03-03 | 5.02 | 5.07 | 5.02 | 5.05 | +0.6% | 196,371 | 99,142,754 |
| 2025-02-28 | 5.04 | 5.07 | 5.02 | 5.02 | -0.79% | 165,070 | 83,271,941 |
| 2025-02-27 | 5.06 | 5.08 | 5.04 | 5.06 | 0% | 211,224 | 106,854,443 |
| 2025-02-26 | 5.04 | 5.07 | 5.03 | 5.06 | +0.6% | 172,352 | 86,983,874 |
| 2025-02-25 | 5.04 | 5.07 | 5.01 | 5.03 | -0.59% | 209,603 | 105,645,266 |
| 2025-02-24 | 5.05 | 5.08 | 5.01 | 5.06 | 0% | 283,896 | 143,340,277 |
| 2025-02-21 | 5.07 | 5.08 | 5.02 | 5.06 | -0.2% | 207,389 | 104,745,559 |
| 2025-02-20 | 5.09 | 5.1 | 5.05 | 5.07 | -0.59% | 148,278 | 75,180,144 |
| 2025-02-19 | 5.11 | 5.12 | 5.07 | 5.1 | -0.2% | 205,647 | 104,709,711 |
| 2025-02-18 | 5.16 | 5.17 | 5.1 | 5.11 | -0.97% | 192,426 | 98,777,740 |
| 2025-02-17 | 5.16 | 5.17 | 5.12 | 5.16 | 0% | 174,244 | 89,643,853 |
| 2025-02-14 | 5.2 | 5.21 | 5.13 | 5.16 | -0.96% | 191,214 | 98,538,087 |
| 2025-02-13 | 5.23 | 5.25 | 5.2 | 5.21 | -0.19% | 193,417 | 101,132,772 |
| 2025-02-12 | 5.2 | 5.24 | 5.18 | 5.22 | 0% | 157,670 | 82,123,570 |
| 2025-02-11 | 5.19 | 5.22 | 5.18 | 5.22 | +0.77% | 162,421 | 84,496,127 |
| 2025-02-10 | 5.2 | 5.24 | 5.16 | 5.18 | -0.58% | 250,442 | 130,226,533 |
| 2025-02-07 | 5.18 | 5.25 | 5.14 | 5.21 | +0.77% | 220,388 | 114,768,135 |
| 2025-02-06 | 5.15 | 5.19 | 5.12 | 5.17 | +0.58% | 176,593 | 91,086,538 |
| 2025-02-05 | 5.32 | 5.34 | 5.14 | 5.14 | -2.84% | 343,890 | 178,672,154 |
| 2025-01-27 | 5.27 | 5.32 | 5.26 | 5.29 | +0.38% | 233,247 | 123,651,897 |
| 2025-01-24 | 5.27 | 5.29 | 5.22 | 5.27 | 0% | 207,241 | 108,981,402 |
| 2025-01-23 | 5.25 | 5.32 | 5.25 | 5.27 | +0.76% | 188,476 | 99,594,359 |
| 2025-01-22 | 5.25 | 5.27 | 5.18 | 5.23 | -0.38% | 168,890 | 88,349,287 |
| 2025-01-21 | 5.29 | 5.32 | 5.24 | 5.25 | -0.38% | 137,531 | 72,446,881 |
| 2025-01-20 | 5.33 | 5.33 | 5.23 | 5.27 | -0.19% | 200,270 | 105,824,353 |
| 2025-01-17 | 5.18 | 5.28 | 5.14 | 5.28 | +2.13% | 285,729 | 149,594,348 |
| 2025-01-16 | 5.18 | 5.23 | 5.15 | 5.17 | +0.19% | 193,646 | 100,405,638 |
| 2025-01-15 | 5.16 | 5.26 | 5.14 | 5.16 | -0.39% | 246,682 | 128,204,505 |
| 2025-01-14 | 5.06 | 5.18 | 5.06 | 5.18 | +1.77% | 226,799 | 116,660,144 |
| 2025-01-13 | 5.06 | 5.11 | 5.02 | 5.09 | +0.39% | 228,407 | 116,052,835 |
| 2025-01-10 | 5.09 | 5.15 | 5.05 | 5.07 | -0.59% | 242,987 | 123,932,397 |
| 2025-01-09 | 5.15 | 5.15 | 5.06 | 5.1 | -1.16% | 251,434 | 128,228,737 |
| 2025-01-08 | 5.1 | 5.19 | 5.06 | 5.16 | +0.58% | 284,494 | 146,054,822 |
| 2025-01-07 | 5.18 | 5.19 | 5.06 | 5.13 | -0.77% | 265,283 | 135,612,629 |
| 2025-01-06 | 5.18 | 5.23 | 5.13 | 5.17 | -0.19% | 220,935 | 114,228,917 |
| 2025-01-03 | 5.25 | 5.32 | 5.15 | 5.18 | -1.33% | 292,262 | 152,847,357 |
| 2025-01-02 | 5.32 | 5.44 | 5.21 | 5.25 | -1.87% | 449,339 | 239,585,132 |
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：