股票概览
5.87
+1.38%
+0.08
5.48
开盘价
6.25
最高价
5.48
最低价
4,090,441
成交量
数据更新至: 2025-03-25
技术指标
5.27
MA5 (5日均线)
4.93
MA10 (10日均线)
4.73
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 | 5.48 | 6.25 | 5.48 | 5.87 | +1.38% | 4,090,441 | 2,385,138,266 |
| 2025-03-24 | 5.79 | 5.79 | 5.39 | 5.79 | +10.08% | 5,959,434 | 3,370,797,032 |
| 2025-03-21 | 4.85 | 5.26 | 4.85 | 5.26 | +10.04% | 1,713,251 | 885,066,771 |
| 2025-03-20 | 4.65 | 4.95 | 4.64 | 4.78 | +2.58% | 1,337,159 | 640,484,292 |
| 2025-03-19 | 4.66 | 4.76 | 4.63 | 4.66 | +0.43% | 820,957 | 384,580,588 |
| 2025-03-18 | 4.58 | 4.71 | 4.56 | 4.64 | +1.98% | 782,502 | 363,160,907 |
| 2025-03-17 | 4.62 | 4.64 | 4.54 | 4.55 | -1.09% | 579,218 | 264,775,642 |
| 2025-03-14 | 4.52 | 4.65 | 4.46 | 4.6 | +2% | 645,966 | 294,567,026 |
| 2025-03-13 | 4.62 | 4.63 | 4.46 | 4.51 | -2.8% | 698,825 | 315,622,015 |
| 2025-03-12 | 4.71 | 4.72 | 4.62 | 4.64 | -0.64% | 534,128 | 249,032,633 |
| 2025-03-11 | 4.58 | 4.71 | 4.55 | 4.67 | +1.3% | 579,715 | 269,040,511 |
| 2025-03-10 | 4.61 | 4.64 | 4.55 | 4.61 | 0% | 572,159 | 262,572,119 |
| 2025-03-07 | 4.64 | 4.74 | 4.59 | 4.61 | -0.86% | 785,581 | 365,358,019 |
| 2025-03-06 | 4.61 | 4.7 | 4.59 | 4.65 | +0.87% | 1,009,227 | 467,517,203 |
| 2025-03-05 | 4.48 | 4.76 | 4.46 | 4.61 | +2.44% | 1,248,768 | 574,307,073 |
| 2025-03-04 | 4.39 | 4.52 | 4.37 | 4.5 | +2.97% | 742,033 | 332,469,938 |
| 2025-03-03 | 4.37 | 4.44 | 4.33 | 4.37 | 0% | 559,042 | 245,278,229 |
| 2025-02-28 | 4.48 | 4.54 | 4.35 | 4.37 | -2.02% | 805,198 | 358,263,397 |
| 2025-02-27 | 4.47 | 4.53 | 4.38 | 4.46 | 0% | 780,990 | 347,758,669 |
| 2025-02-26 | 4.35 | 4.5 | 4.31 | 4.46 | +2.53% | 699,194 | 310,437,515 |
| 2025-02-25 | 4.34 | 4.41 | 4.31 | 4.35 | -0.68% | 497,824 | 217,644,969 |
| 2025-02-24 | 4.38 | 4.45 | 4.35 | 4.38 | +0.69% | 689,503 | 302,996,721 |
| 2025-02-21 | 4.19 | 4.46 | 4.18 | 4.35 | +3.82% | 924,482 | 402,714,707 |
| 2025-02-20 | 4.25 | 4.25 | 4.17 | 4.19 | -1.64% | 488,608 | 205,071,303 |
| 2025-02-19 | 4.08 | 4.26 | 4.08 | 4.26 | +3.9% | 609,094 | 255,608,336 |
| 2025-02-18 | 4.12 | 4.18 | 4.07 | 4.1 | -0.97% | 393,431 | 162,813,510 |
| 2025-02-17 | 4.1 | 4.15 | 4.07 | 4.14 | +0.73% | 304,126 | 125,158,882 |
| 2025-02-14 | 4.11 | 4.12 | 4.06 | 4.11 | +0.24% | 255,587 | 104,622,169 |
| 2025-02-13 | 4.15 | 4.19 | 4.1 | 4.1 | -1.2% | 324,093 | 134,173,866 |
| 2025-02-12 | 4.12 | 4.15 | 4.08 | 4.15 | +0.73% | 346,971 | 142,689,368 |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.12 | -0.72% | 303,652 | 124,897,394 |
| 2025-02-10 | 4.13 | 4.21 | 4.11 | 4.15 | +0.24% | 382,759 | 158,796,662 |
| 2025-02-07 | 4.05 | 4.18 | 4.05 | 4.14 | +1.47% | 485,374 | 199,682,825 |
| 2025-02-06 | 3.94 | 4.12 | 3.92 | 4.08 | +3.29% | 606,873 | 245,267,980 |
| 2025-02-05 | 3.94 | 3.96 | 3.89 | 3.95 | +1.02% | 326,049 | 128,261,320 |
| 2025-01-27 | 3.97 | 4.02 | 3.88 | 3.91 | -1.26% | 372,292 | 146,664,972 |
| 2025-01-24 | 3.88 | 3.97 | 3.88 | 3.96 | +1.8% | 331,562 | 130,519,882 |
| 2025-01-23 | 3.9 | 4.02 | 3.89 | 3.89 | +0.78% | 456,719 | 180,884,677 |
| 2025-01-22 | 3.9 | 3.96 | 3.85 | 3.86 | -1.03% | 378,405 | 147,002,637 |
| 2025-01-21 | 3.9 | 3.96 | 3.84 | 3.9 | +0.78% | 471,585 | 183,966,141 |
| 2025-01-20 | 3.97 | 4 | 3.81 | 3.87 | -2.27% | 634,384 | 247,162,556 |
| 2025-01-17 | 3.95 | 4 | 3.9 | 3.96 | -0.25% | 246,006 | 97,289,869 |
| 2025-01-16 | 3.97 | 4.06 | 3.94 | 3.97 | +0.51% | 287,150 | 114,723,237 |
| 2025-01-15 | 4.04 | 4.06 | 3.94 | 3.95 | -2.47% | 284,263 | 113,158,653 |
| 2025-01-14 | 3.9 | 4.05 | 3.89 | 4.05 | +3.85% | 357,202 | 142,499,221 |
| 2025-01-13 | 3.83 | 3.95 | 3.79 | 3.9 | +0.26% | 254,698 | 98,859,367 |
| 2025-01-10 | 3.95 | 4 | 3.89 | 3.89 | -1.02% | 320,528 | 126,515,231 |
| 2025-01-09 | 3.92 | 3.97 | 3.89 | 3.93 | -0.51% | 240,302 | 94,528,728 |
| 2025-01-08 | 4.01 | 4.01 | 3.82 | 3.95 | -1.25% | 355,319 | 138,892,400 |
| 2025-01-07 | 3.99 | 4.01 | 3.9 | 4 | -0.25% | 327,397 | 129,529,403 |
| 2025-01-06 | 3.97 | 4.06 | 3.93 | 4.01 | +1.01% | 290,232 | 115,910,059 |
| 2025-01-03 | 4.07 | 4.1 | 3.95 | 3.97 | -2.22% | 345,848 | 139,087,773 |
| 2025-01-02 | 4.2 | 4.21 | 4.01 | 4.06 | -3.33% | 424,859 | 174,493,449 |
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：