股票概览
5.36
-0.74%
-0.04
5.4
开盘价
5.4
最高价
5.32
最低价
33,161
成交量
数据更新至: 2025-03-25
技术指标
5.48
MA5 (5日均线)
5.48
MA10 (10日均线)
5.25
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 | 5.4 | 5.32 | 5.36 | -0.74% | 33,161 | 17,738,341 |
| 2025-03-24 | 5.45 | 5.5 | 5.33 | 5.4 | -0.18% | 78,150 | 42,103,217 |
| 2025-03-21 | 5.54 | 5.6 | 5.41 | 5.41 | -3.39% | 105,208 | 57,796,637 |
| 2025-03-20 | 5.6 | 5.67 | 5.5 | 5.6 | -0.88% | 165,455 | 92,398,751 |
| 2025-03-19 | 5.7 | 5.75 | 5.46 | 5.65 | -1.22% | 238,819 | 133,098,003 |
| 2025-03-18 | 6.01 | 6.07 | 5.65 | 5.72 | -5.77% | 344,458 | 200,287,603 |
| 2025-03-17 | 6.07 | 6.07 | 6.07 | 6.07 | +9.96% | 37,534 | 22,783,138 |
| 2025-03-14 | 5.03 | 5.52 | 5 | 5.52 | +9.96% | 162,970 | 85,469,149 |
| 2025-03-13 | 5.06 | 5.09 | 4.96 | 5.02 | -0.79% | 54,491 | 27,253,666 |
| 2025-03-12 | 5.09 | 5.15 | 5.05 | 5.06 | -0.78% | 56,646 | 28,829,384 |
| 2025-03-11 | 5.06 | 5.1 | 5.01 | 5.1 | +0.2% | 44,860 | 22,682,797 |
| 2025-03-10 | 5 | 5.1 | 5 | 5.09 | +1.8% | 55,265 | 27,975,667 |
| 2025-03-07 | 5.04 | 5.07 | 4.99 | 5 | -0.99% | 45,333 | 22,759,939 |
| 2025-03-06 | 4.95 | 5.06 | 4.92 | 5.05 | +1.81% | 63,905 | 31,959,558 |
| 2025-03-05 | 5.01 | 5.05 | 4.88 | 4.96 | -1.39% | 57,818 | 28,508,833 |
| 2025-03-04 | 4.96 | 5.04 | 4.92 | 5.03 | +1.21% | 33,622 | 16,784,743 |
| 2025-03-03 | 4.96 | 5.05 | 4.94 | 4.97 | +0.2% | 43,730 | 21,848,940 |
| 2025-02-28 | 5.07 | 5.1 | 4.95 | 4.96 | -2.36% | 62,126 | 31,160,975 |
| 2025-02-27 | 5.03 | 5.15 | 5.01 | 5.08 | +1.2% | 71,287 | 36,045,414 |
| 2025-02-26 | 4.95 | 5.05 | 4.95 | 5.02 | +1.41% | 40,458 | 20,282,818 |
| 2025-02-25 | 4.99 | 5.04 | 4.93 | 4.95 | -1.59% | 51,460 | 25,642,778 |
| 2025-02-24 | 4.98 | 5.06 | 4.96 | 5.03 | +0.6% | 55,036 | 27,588,480 |
| 2025-02-21 | 5.06 | 5.1 | 4.94 | 5 | -1.57% | 50,073 | 25,004,958 |
| 2025-02-20 | 5.1 | 5.11 | 5.05 | 5.08 | -0.2% | 44,114 | 22,387,653 |
| 2025-02-19 | 5 | 5.1 | 5 | 5.09 | +1.19% | 46,812 | 23,628,435 |
| 2025-02-18 | 5.2 | 5.23 | 5.01 | 5.03 | -3.27% | 62,677 | 31,904,943 |
| 2025-02-17 | 5.14 | 5.26 | 5.1 | 5.2 | +1.17% | 66,489 | 34,426,224 |
| 2025-02-14 | 5.13 | 5.16 | 5.07 | 5.14 | +0.19% | 49,853 | 25,453,796 |
| 2025-02-13 | 5.12 | 5.15 | 5.05 | 5.13 | +0.39% | 47,103 | 24,078,154 |
| 2025-02-12 | 5.12 | 5.14 | 5.05 | 5.11 | 0% | 51,783 | 26,355,155 |
| 2025-02-11 | 5.23 | 5.23 | 5.09 | 5.11 | -2.11% | 59,051 | 30,323,659 |
| 2025-02-10 | 5.11 | 5.25 | 5.09 | 5.22 | +2.55% | 67,820 | 35,017,958 |
| 2025-02-07 | 5.03 | 5.15 | 5.02 | 5.09 | +0.99% | 71,115 | 36,164,462 |
| 2025-02-06 | 5.06 | 5.06 | 4.91 | 5.04 | 0% | 70,398 | 35,031,530 |
| 2025-02-05 | 5.1 | 5.14 | 5 | 5.04 | +0.2% | 65,565 | 33,303,646 |
| 2025-01-27 | 4.92 | 5.13 | 4.92 | 5.03 | +2.24% | 88,696 | 44,599,660 |
| 2025-01-24 | 4.91 | 4.93 | 4.81 | 4.92 | +0.41% | 63,006 | 30,861,726 |
| 2025-01-23 | 4.95 | 5.09 | 4.89 | 4.9 | -1.01% | 99,439 | 49,217,251 |
| 2025-01-22 | 4.88 | 5.05 | 4.8 | 4.95 | +0.81% | 100,350 | 49,637,424 |
| 2025-01-21 | 5.01 | 5.06 | 4.86 | 4.91 | -1.8% | 86,798 | 42,832,703 |
| 2025-01-20 | 4.91 | 5.04 | 4.88 | 5 | +1.21% | 93,617 | 46,593,621 |
| 2025-01-17 | 5.05 | 5.05 | 4.9 | 4.94 | -2.18% | 95,312 | 47,054,777 |
| 2025-01-16 | 5.04 | 5.16 | 5.03 | 5.05 | +0.2% | 132,450 | 67,344,927 |
| 2025-01-15 | 5.14 | 5.15 | 5 | 5.04 | -2.7% | 129,909 | 65,563,867 |
| 2025-01-14 | 5.01 | 5.19 | 4.97 | 5.18 | +2.78% | 175,459 | 89,034,292 |
| 2025-01-13 | 4.9 | 5.09 | 4.85 | 5.04 | -2.33% | 175,694 | 87,229,406 |
| 2025-01-10 | 5.23 | 5.35 | 5.16 | 5.16 | -9.95% | 409,748 | 213,191,477 |
| 2025-01-09 | 5.75 | 6.1 | 5.73 | 5.73 | -10.05% | 466,955 | 269,988,026 |
| 2025-01-08 | 6.37 | 6.37 | 6.37 | 6.37 | -10.03% | 11,893 | 7,575,841 |
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：