股票概览
5.38
+1.7%
+0.09
5.15
开盘价
5.5
最高价
5.15
最低价
223,423
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.29
MA10 (10日均线)
5.28
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 | 5.15 | 5.5 | 5.15 | 5.38 | +1.7% | 223,423 | 120,879,495 |
| 2025-03-24 | 5.44 | 5.48 | 5.06 | 5.29 | -2.4% | 301,258 | 157,949,413 |
| 2025-03-21 | 5.32 | 5.49 | 5.24 | 5.42 | +0.74% | 281,695 | 151,457,192 |
| 2025-03-20 | 5.22 | 5.45 | 5.16 | 5.38 | +3.26% | 294,646 | 157,455,710 |
| 2025-03-19 | 5.2 | 5.22 | 5.15 | 5.21 | 0% | 100,767 | 52,253,974 |
| 2025-03-18 | 5.19 | 5.25 | 5.18 | 5.21 | +0.19% | 107,436 | 55,910,736 |
| 2025-03-17 | 5.26 | 5.3 | 5.19 | 5.2 | -1.33% | 134,344 | 70,163,919 |
| 2025-03-14 | 5.24 | 5.28 | 5.11 | 5.27 | +0.57% | 182,513 | 95,157,243 |
| 2025-03-13 | 5.33 | 5.4 | 5.18 | 5.24 | -1.5% | 205,383 | 108,394,126 |
| 2025-03-12 | 5.29 | 5.35 | 5.25 | 5.32 | +0.76% | 199,783 | 106,060,209 |
| 2025-03-11 | 5.22 | 5.28 | 5.16 | 5.28 | -0.38% | 166,093 | 86,753,381 |
| 2025-03-10 | 5.28 | 5.35 | 5.22 | 5.3 | +0.76% | 197,335 | 103,993,135 |
| 2025-03-07 | 5.31 | 5.33 | 5.18 | 5.26 | -1.68% | 239,945 | 125,840,682 |
| 2025-03-06 | 5.43 | 5.47 | 5.31 | 5.35 | -0.74% | 295,074 | 158,168,826 |
| 2025-03-05 | 5.49 | 5.7 | 5.35 | 5.39 | -3.75% | 456,891 | 248,572,251 |
| 2025-03-04 | 5.07 | 5.6 | 5.02 | 5.6 | +10.02% | 547,246 | 295,087,144 |
| 2025-03-03 | 5.28 | 5.42 | 5.07 | 5.09 | -2.3% | 354,968 | 185,649,035 |
| 2025-02-28 | 5.08 | 5.35 | 5.07 | 5.21 | +2.56% | 358,095 | 186,666,916 |
| 2025-02-27 | 5.09 | 5.15 | 4.97 | 5.08 | 0% | 121,667 | 61,381,382 |
| 2025-02-26 | 4.99 | 5.13 | 4.99 | 5.08 | +1.6% | 163,577 | 83,176,247 |
| 2025-02-25 | 4.97 | 5.06 | 4.94 | 5 | 0% | 104,994 | 52,685,480 |
| 2025-02-24 | 5 | 5.03 | 4.91 | 5 | -0.2% | 108,677 | 54,039,009 |
| 2025-02-21 | 5.05 | 5.06 | 4.97 | 5.01 | -0.4% | 95,950 | 48,101,195 |
| 2025-02-20 | 5 | 5.1 | 4.92 | 5.03 | +0.6% | 174,068 | 87,081,779 |
| 2025-02-19 | 5.04 | 5.1 | 4.96 | 5 | -0.99% | 130,811 | 65,629,326 |
| 2025-02-18 | 5.1 | 5.18 | 5 | 5.05 | -1.56% | 169,091 | 86,253,578 |
| 2025-02-17 | 5 | 5.17 | 4.95 | 5.13 | +2.6% | 193,944 | 98,916,175 |
| 2025-02-14 | 4.93 | 5.03 | 4.92 | 5 | +1.42% | 133,823 | 66,767,623 |
| 2025-02-13 | 5.08 | 5.12 | 4.93 | 4.93 | -3.14% | 177,432 | 88,467,816 |
| 2025-02-12 | 5.03 | 5.1 | 5 | 5.09 | +0.99% | 165,449 | 83,715,689 |
| 2025-02-11 | 4.96 | 5.19 | 4.96 | 5.04 | +0.6% | 240,849 | 122,157,723 |
| 2025-02-10 | 4.94 | 5.02 | 4.88 | 5.01 | +1.83% | 180,007 | 89,340,582 |
| 2025-02-07 | 4.82 | 5.04 | 4.79 | 4.92 | +1.86% | 258,677 | 127,419,906 |
| 2025-02-06 | 4.64 | 4.91 | 4.61 | 4.83 | +3.43% | 195,976 | 93,206,045 |
| 2025-02-05 | 4.55 | 4.7 | 4.53 | 4.67 | +2.64% | 136,450 | 63,050,212 |
| 2025-01-27 | 4.6 | 4.66 | 4.51 | 4.55 | -0.66% | 116,037 | 53,076,049 |
| 2025-01-24 | 4.54 | 4.6 | 4.44 | 4.58 | +2% | 125,148 | 56,850,373 |
| 2025-01-23 | 4.55 | 4.64 | 4.48 | 4.49 | +0.22% | 141,179 | 64,402,678 |
| 2025-01-22 | 4.48 | 4.64 | 4.46 | 4.48 | -0.44% | 130,030 | 59,033,896 |
| 2025-01-21 | 4.6 | 4.62 | 4.46 | 4.5 | -0.66% | 106,260 | 47,878,152 |
| 2025-01-20 | 4.39 | 4.57 | 4.37 | 4.53 | +4.14% | 194,262 | 87,620,284 |
| 2025-01-17 | 4.45 | 4.45 | 4.35 | 4.35 | -1.58% | 112,610 | 49,310,232 |
| 2025-01-16 | 4.43 | 4.52 | 4.36 | 4.42 | +0.68% | 140,057 | 62,238,968 |
| 2025-01-15 | 4.45 | 4.48 | 4.34 | 4.39 | -1.13% | 143,475 | 63,158,053 |
| 2025-01-14 | 4.24 | 4.44 | 4.24 | 4.44 | +5.71% | 186,777 | 81,628,919 |
| 2025-01-13 | 4.08 | 4.26 | 4.02 | 4.2 | +1.2% | 192,137 | 79,950,509 |
| 2025-01-10 | 4.47 | 4.5 | 4.15 | 4.15 | -7.98% | 279,942 | 120,297,803 |
| 2025-01-09 | 4.46 | 4.72 | 4.46 | 4.51 | -0.88% | 201,990 | 92,657,744 |
| 2025-01-08 | 4.69 | 4.72 | 4.43 | 4.55 | -2.78% | 218,988 | 99,815,390 |
| 2025-01-07 | 4.49 | 4.69 | 4.46 | 4.68 | +4.23% | 303,330 | 139,042,896 |
| 2025-01-06 | 4.64 | 4.75 | 4.39 | 4.49 | -7.61% | 404,820 | 182,818,934 |
| 2025-01-03 | 5.32 | 5.38 | 4.86 | 4.86 | -10% | 393,939 | 197,884,348 |
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：