股票概览
5.33
+0.57%
+0.03
5.3
开盘价
5.34
最高价
5.3
最低价
163,550
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.26
MA10 (10日均线)
5.20
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 | 5.3 | 5.34 | 5.3 | 5.33 | +0.57% | 163,550 | 86,990,713 |
| 2025-03-24 | 5.27 | 5.31 | 5.25 | 5.3 | +0.76% | 293,884 | 154,947,689 |
| 2025-03-21 | 5.3 | 5.35 | 5.23 | 5.26 | -1.13% | 266,323 | 140,810,434 |
| 2025-03-20 | 5.32 | 5.39 | 5.28 | 5.32 | -0.19% | 320,138 | 170,517,629 |
| 2025-03-19 | 5.24 | 5.34 | 5.22 | 5.33 | +1.72% | 426,673 | 225,925,540 |
| 2025-03-18 | 5.27 | 5.29 | 5.22 | 5.24 | -0.57% | 173,930 | 91,246,047 |
| 2025-03-17 | 5.22 | 5.28 | 5.2 | 5.27 | +0.96% | 327,683 | 172,183,923 |
| 2025-03-14 | 5.15 | 5.24 | 5.14 | 5.22 | +1.16% | 361,462 | 188,224,568 |
| 2025-03-13 | 5.14 | 5.16 | 5.12 | 5.16 | +0.39% | 257,528 | 132,367,049 |
| 2025-03-12 | 5.14 | 5.15 | 5.11 | 5.14 | +0.19% | 142,674 | 73,236,201 |
| 2025-03-11 | 5.1 | 5.13 | 5.09 | 5.13 | +0.39% | 114,873 | 58,699,762 |
| 2025-03-10 | 5.14 | 5.15 | 5.1 | 5.11 | -0.58% | 132,677 | 67,919,909 |
| 2025-03-07 | 5.15 | 5.18 | 5.13 | 5.14 | -0.39% | 157,467 | 81,073,719 |
| 2025-03-06 | 5.18 | 5.18 | 5.12 | 5.16 | -0.39% | 278,048 | 143,069,264 |
| 2025-03-05 | 5.11 | 5.19 | 5.09 | 5.18 | +1.37% | 263,566 | 135,768,924 |
| 2025-03-04 | 5.08 | 5.14 | 5.08 | 5.11 | +0.2% | 178,808 | 91,376,642 |
| 2025-03-03 | 5.1 | 5.13 | 5.07 | 5.1 | 0% | 234,313 | 119,348,842 |
| 2025-02-28 | 5.15 | 5.19 | 5.07 | 5.1 | -1.35% | 298,368 | 152,870,502 |
| 2025-02-27 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 198,148 | 102,173,239 |
| 2025-02-26 | 5.11 | 5.18 | 5.1 | 5.16 | +1.18% | 200,310 | 103,154,412 |
| 2025-02-25 | 5.15 | 5.17 | 5.08 | 5.1 | -1.16% | 213,501 | 109,320,939 |
| 2025-02-24 | 5.18 | 5.21 | 5.16 | 5.16 | -0.39% | 209,278 | 108,415,023 |
| 2025-02-21 | 5.26 | 5.27 | 5.16 | 5.18 | -1.52% | 321,060 | 166,931,760 |
| 2025-02-20 | 5.28 | 5.29 | 5.23 | 5.26 | -0.19% | 220,932 | 116,195,942 |
| 2025-02-19 | 5.26 | 5.34 | 5.24 | 5.27 | +0.19% | 352,068 | 185,987,293 |
| 2025-02-18 | 5.21 | 5.33 | 5.2 | 5.26 | +1.15% | 453,680 | 239,374,707 |
| 2025-02-17 | 5.22 | 5.23 | 5.18 | 5.2 | -0.19% | 225,361 | 117,184,005 |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.21 | -0.57% | 261,812 | 136,304,265 |
| 2025-02-13 | 5.27 | 5.28 | 5.24 | 5.24 | -0.57% | 250,187 | 131,604,741 |
| 2025-02-12 | 5.28 | 5.3 | 5.23 | 5.27 | -0.38% | 320,629 | 168,696,193 |
| 2025-02-11 | 5.28 | 5.33 | 5.26 | 5.29 | 0% | 332,315 | 175,981,645 |
| 2025-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | -0.38% | 296,765 | 157,294,967 |
| 2025-02-07 | 5.31 | 5.34 | 5.26 | 5.31 | +0.38% | 291,977 | 154,827,704 |
| 2025-02-06 | 5.3 | 5.35 | 5.26 | 5.29 | 0% | 295,376 | 156,268,639 |
| 2025-02-05 | 5.37 | 5.39 | 5.27 | 5.29 | -1.12% | 329,715 | 175,550,461 |
| 2025-01-27 | 5.3 | 5.4 | 5.29 | 5.35 | +0.94% | 334,583 | 179,509,061 |
| 2025-01-24 | 5.24 | 5.31 | 5.21 | 5.3 | +0.38% | 312,986 | 164,758,403 |
| 2025-01-23 | 5.14 | 5.34 | 5.14 | 5.28 | +3.53% | 537,660 | 282,801,179 |
| 2025-01-22 | 5.24 | 5.26 | 5.08 | 5.1 | -3.04% | 307,898 | 158,430,719 |
| 2025-01-21 | 5.27 | 5.29 | 5.22 | 5.26 | +0.19% | 241,009 | 126,695,739 |
| 2025-01-20 | 5.23 | 5.32 | 5.19 | 5.25 | +0.96% | 400,935 | 210,923,303 |
| 2025-01-17 | 5.16 | 5.23 | 5.13 | 5.2 | +0.39% | 313,435 | 162,679,316 |
| 2025-01-16 | 5.04 | 5.22 | 5.03 | 5.18 | +3.39% | 508,998 | 261,631,449 |
| 2025-01-15 | 4.96 | 5.06 | 4.95 | 5.01 | +0.8% | 268,842 | 134,693,045 |
| 2025-01-14 | 4.88 | 4.97 | 4.87 | 4.97 | +1.84% | 370,261 | 182,476,783 |
| 2025-01-13 | 4.95 | 4.95 | 4.86 | 4.88 | -1.81% | 326,066 | 159,626,732 |
| 2025-01-10 | 5.07 | 5.08 | 4.97 | 4.97 | -1.58% | 251,469 | 126,028,722 |
| 2025-01-09 | 5.1 | 5.11 | 5.02 | 5.05 | -1.17% | 229,866 | 116,486,909 |
| 2025-01-08 | 5.09 | 5.13 | 5.03 | 5.11 | +0.39% | 329,780 | 167,732,226 |
| 2025-01-07 | 5.11 | 5.12 | 5.04 | 5.09 | -0.59% | 291,199 | 147,851,850 |
| 2025-01-06 | 5.08 | 5.12 | 5.03 | 5.12 | +0.59% | 328,128 | 166,865,405 |
| 2025-01-03 | 5.13 | 5.18 | 5.08 | 5.09 | -0.59% | 334,310 | 171,136,791 |
| 2025-01-02 | 5.3 | 5.34 | 5.09 | 5.12 | -3.21% | 438,858 | 229,137,067 |
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：