股票概览
5.46
+1.11%
+0.06
5.4
开盘价
5.47
最高价
5.39
最低价
1,253,230
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.38
MA10 (10日均线)
5.40
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 | 5.4 | 5.47 | 5.39 | 5.46 | +1.11% | 1,253,230 | 681,398,074 |
| 2025-03-24 | 5.36 | 5.43 | 5.36 | 5.4 | +0.75% | 1,669,882 | 901,449,295 |
| 2025-03-21 | 5.41 | 5.44 | 5.35 | 5.36 | -1.11% | 1,592,606 | 857,626,317 |
| 2025-03-20 | 5.43 | 5.46 | 5.38 | 5.42 | -0.18% | 1,308,246 | 708,161,431 |
| 2025-03-19 | 5.38 | 5.44 | 5.36 | 5.43 | +1.12% | 1,982,753 | 1,072,223,043 |
| 2025-03-18 | 5.38 | 5.39 | 5.34 | 5.37 | 0% | 1,456,673 | 782,036,213 |
| 2025-03-17 | 5.36 | 5.39 | 5.34 | 5.37 | +0.19% | 1,507,440 | 809,770,631 |
| 2025-03-14 | 5.34 | 5.38 | 5.32 | 5.36 | +0.56% | 1,906,565 | 1,021,937,162 |
| 2025-03-13 | 5.33 | 5.36 | 5.32 | 5.33 | 0% | 1,460,993 | 779,833,853 |
| 2025-03-12 | 5.37 | 5.38 | 5.33 | 5.33 | -1.11% | 1,450,975 | 775,174,727 |
| 2025-03-11 | 5.36 | 5.39 | 5.34 | 5.39 | +0.37% | 1,632,937 | 875,604,694 |
| 2025-03-10 | 5.41 | 5.42 | 5.35 | 5.37 | -0.74% | 1,589,315 | 854,012,144 |
| 2025-03-07 | 5.44 | 5.46 | 5.41 | 5.41 | -0.55% | 1,352,606 | 734,243,712 |
| 2025-03-06 | 5.46 | 5.47 | 5.4 | 5.44 | -0.55% | 1,684,126 | 915,264,011 |
| 2025-03-05 | 5.38 | 5.49 | 5.36 | 5.47 | +1.67% | 2,515,765 | 1,370,959,629 |
| 2025-03-04 | 5.41 | 5.44 | 5.37 | 5.38 | -0.74% | 1,497,831 | 810,212,873 |
| 2025-03-03 | 5.41 | 5.44 | 5.32 | 5.42 | +0.37% | 2,424,066 | 1,306,017,886 |
| 2025-02-28 | 5.42 | 5.47 | 5.4 | 5.4 | -0.55% | 2,044,790 | 1,109,711,951 |
| 2025-02-27 | 5.4 | 5.45 | 5.34 | 5.43 | +0.37% | 2,189,283 | 1,182,443,824 |
| 2025-02-26 | 5.35 | 5.42 | 5.34 | 5.41 | +0.93% | 1,765,463 | 951,466,564 |
| 2025-02-25 | 5.42 | 5.44 | 5.33 | 5.36 | -0.92% | 2,524,359 | 1,357,824,106 |
| 2025-02-24 | 5.46 | 5.5 | 5.39 | 5.41 | -0.92% | 2,376,969 | 1,289,430,564 |
| 2025-02-21 | 5.55 | 5.56 | 5.45 | 5.46 | -1.62% | 2,451,668 | 1,345,156,203 |
| 2025-02-20 | 5.52 | 5.58 | 5.51 | 5.55 | +0.36% | 1,457,962 | 808,603,895 |
| 2025-02-19 | 5.53 | 5.6 | 5.51 | 5.53 | -0.54% | 1,733,476 | 961,684,210 |
| 2025-02-18 | 5.42 | 5.58 | 5.42 | 5.56 | +2.21% | 2,491,191 | 1,377,286,414 |
| 2025-02-17 | 5.42 | 5.45 | 5.36 | 5.44 | +0.55% | 1,514,834 | 819,627,891 |
| 2025-02-14 | 5.41 | 5.43 | 5.36 | 5.41 | 0% | 1,504,288 | 811,801,729 |
| 2025-02-13 | 5.38 | 5.44 | 5.37 | 5.41 | +0.19% | 1,480,431 | 801,689,859 |
| 2025-02-12 | 5.38 | 5.42 | 5.33 | 5.4 | +0.37% | 1,508,452 | 811,151,574 |
| 2025-02-11 | 5.28 | 5.38 | 5.27 | 5.38 | +2.09% | 2,077,215 | 1,111,412,193 |
| 2025-02-10 | 5.27 | 5.31 | 5.25 | 5.27 | -0.19% | 1,531,866 | 809,848,899 |
| 2025-02-07 | 5.3 | 5.3 | 5.24 | 5.28 | -0.38% | 2,014,060 | 1,061,023,060 |
| 2025-02-06 | 5.33 | 5.36 | 5.27 | 5.3 | -0.38% | 1,633,365 | 865,776,150 |
| 2025-02-05 | 5.46 | 5.47 | 5.31 | 5.32 | -2.39% | 2,155,638 | 1,154,361,663 |
| 2025-01-27 | 5.32 | 5.49 | 5.32 | 5.45 | +2.64% | 2,312,123 | 1,256,335,259 |
| 2025-01-24 | 5.34 | 5.36 | 5.26 | 5.31 | -0.56% | 1,399,698 | 745,252,155 |
| 2025-01-23 | 5.24 | 5.35 | 5.22 | 5.34 | +0.56% | 2,458,757 | 1,303,707,307 |
| 2025-01-22 | 5.42 | 5.42 | 5.3 | 5.31 | -1.85% | 1,741,167 | 930,656,687 |
| 2025-01-21 | 5.42 | 5.44 | 5.36 | 5.41 | 0% | 1,210,863 | 655,336,683 |
| 2025-01-20 | 5.46 | 5.47 | 5.4 | 5.41 | -0.73% | 1,313,381 | 712,777,937 |
| 2025-01-17 | 5.48 | 5.51 | 5.44 | 5.45 | -0.55% | 1,263,398 | 690,984,849 |
| 2025-01-16 | 5.47 | 5.5 | 5.42 | 5.48 | +0.55% | 1,290,913 | 706,275,803 |
| 2025-01-15 | 5.43 | 5.55 | 5.41 | 5.45 | +0.37% | 1,961,078 | 1,073,577,865 |
| 2025-01-14 | 5.36 | 5.44 | 5.35 | 5.43 | +1.5% | 1,577,528 | 852,334,667 |
| 2025-01-13 | 5.41 | 5.45 | 5.3 | 5.35 | -1.83% | 1,857,741 | 997,327,651 |
| 2025-01-10 | 5.47 | 5.48 | 5.37 | 5.45 | -0.18% | 1,642,009 | 893,317,931 |
| 2025-01-09 | 5.51 | 5.52 | 5.41 | 5.46 | -1.09% | 1,644,781 | 898,201,884 |
| 2025-01-08 | 5.46 | 5.56 | 5.43 | 5.52 | +1.1% | 2,256,535 | 1,243,339,696 |
| 2025-01-07 | 5.39 | 5.48 | 5.34 | 5.46 | +1.3% | 1,858,052 | 1,007,224,911 |
| 2025-01-06 | 5.35 | 5.41 | 5.21 | 5.39 | +0.75% | 2,285,666 | 1,217,417,471 |
| 2025-01-03 | 5.37 | 5.4 | 5.26 | 5.35 | -0.37% | 2,301,716 | 1,226,436,845 |
| 2025-01-02 | 5.51 | 5.56 | 5.33 | 5.37 | -2.54% | 2,678,096 | 1,454,224,689 |
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：