股票概览
5.28
-0.75%
-0.04
5.34
开盘价
5.35
最高价
5.17
最低价
32,600
成交量
数据更新至: 2025-03-25
技术指标
5.49
MA5 (5日均线)
5.68
MA10 (10日均线)
6.00
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 | 5.34 | 5.35 | 5.17 | 5.28 | -0.75% | 32,600 | 17,072,127 |
| 2025-03-24 | 5.48 | 5.53 | 5.22 | 5.32 | -3.27% | 64,967 | 34,806,113 |
| 2025-03-21 | 5.61 | 5.63 | 5.48 | 5.5 | -2.65% | 56,011 | 31,032,764 |
| 2025-03-20 | 5.71 | 5.71 | 5.63 | 5.65 | -1.22% | 46,222 | 26,180,534 |
| 2025-03-19 | 5.83 | 5.83 | 5.67 | 5.72 | -2.39% | 65,665 | 37,688,010 |
| 2025-03-18 | 5.89 | 5.95 | 5.78 | 5.86 | -0.51% | 69,530 | 40,530,442 |
| 2025-03-17 | 5.94 | 5.98 | 5.85 | 5.89 | +0.51% | 76,906 | 45,361,200 |
| 2025-03-14 | 5.85 | 5.89 | 5.73 | 5.86 | +0.69% | 64,094 | 37,268,503 |
| 2025-03-13 | 5.93 | 5.94 | 5.76 | 5.82 | -2.02% | 64,252 | 37,498,481 |
| 2025-03-12 | 5.95 | 6.08 | 5.93 | 5.94 | +0.17% | 65,267 | 39,057,169 |
| 2025-03-11 | 5.9 | 6.05 | 5.84 | 5.93 | -2.15% | 88,431 | 52,378,691 |
| 2025-03-10 | 5.76 | 6.18 | 5.6 | 6.06 | +2.19% | 163,225 | 96,955,026 |
| 2025-03-07 | 6.09 | 6.19 | 5.93 | 5.93 | -3.1% | 91,647 | 55,144,603 |
| 2025-03-06 | 6.07 | 6.15 | 5.9 | 6.12 | +0.49% | 125,742 | 76,279,363 |
| 2025-03-05 | 6.45 | 6.47 | 5.78 | 6.09 | -4.99% | 179,168 | 108,246,625 |
| 2025-03-04 | 6.56 | 6.78 | 6.39 | 6.41 | -4.19% | 143,283 | 93,401,563 |
| 2025-03-03 | 6.55 | 6.83 | 6.36 | 6.69 | 0% | 148,512 | 98,810,951 |
| 2025-02-28 | 6.69 | 6.94 | 6.48 | 6.69 | -1.47% | 188,455 | 125,182,176 |
| 2025-02-27 | 6.45 | 6.98 | 6.35 | 6.79 | +4.46% | 270,754 | 179,162,202 |
| 2025-02-26 | 6.47 | 7.02 | 6.23 | 6.5 | +0.78% | 306,812 | 199,116,194 |
| 2025-02-25 | 5.88 | 6.45 | 5.8 | 6.45 | +10.07% | 170,857 | 107,396,578 |
| 2025-02-24 | 5.8 | 6 | 5.68 | 5.86 | -0.17% | 111,750 | 65,358,715 |
| 2025-02-21 | 5.83 | 5.88 | 5.71 | 5.87 | +0.69% | 103,802 | 60,194,061 |
| 2025-02-20 | 5.93 | 5.98 | 5.81 | 5.83 | -2.18% | 104,441 | 61,264,888 |
| 2025-02-19 | 5.91 | 5.98 | 5.75 | 5.96 | -2.13% | 162,535 | 95,375,190 |
| 2025-02-18 | 6 | 6.2 | 5.71 | 6.09 | +4.28% | 291,248 | 174,778,000 |
| 2025-02-17 | 5.55 | 5.84 | 5.5 | 5.84 | +9.98% | 46,208 | 26,467,925 |
| 2025-02-14 | 5.44 | 5.47 | 5.31 | 5.31 | -2.57% | 44,772 | 24,056,694 |
| 2025-02-13 | 5.48 | 5.53 | 5.4 | 5.45 | -0.91% | 72,741 | 39,643,392 |
| 2025-02-12 | 5.39 | 5.6 | 5.34 | 5.5 | +1.66% | 79,228 | 43,252,346 |
| 2025-02-11 | 5.52 | 5.55 | 5.38 | 5.41 | -1.28% | 72,416 | 39,428,837 |
| 2025-02-10 | 5.25 | 5.48 | 5.21 | 5.48 | +4.78% | 72,864 | 39,163,783 |
| 2025-02-07 | 5.18 | 5.3 | 5.13 | 5.23 | +1.75% | 75,640 | 39,559,135 |
| 2025-02-06 | 5.08 | 5.15 | 4.93 | 5.14 | +0.78% | 70,524 | 35,729,198 |
| 2025-02-05 | 4.95 | 5.1 | 4.91 | 5.1 | +3.24% | 74,169 | 37,266,197 |
| 2025-01-27 | 4.99 | 5.12 | 4.91 | 4.94 | +0.2% | 61,226 | 30,608,785 |
| 2025-01-24 | 4.99 | 4.99 | 4.84 | 4.93 | +0.61% | 59,714 | 29,383,379 |
| 2025-01-23 | 4.95 | 5.22 | 4.9 | 4.9 | -1.21% | 99,422 | 50,269,214 |
| 2025-01-22 | 5.24 | 5.24 | 4.93 | 4.96 | -4.43% | 92,598 | 46,231,104 |
| 2025-01-21 | 5.38 | 5.52 | 5.17 | 5.19 | -3.53% | 128,131 | 67,757,832 |
| 2025-01-20 | 5.21 | 5.53 | 5.21 | 5.38 | -6.76% | 181,050 | 97,065,148 |
| 2025-01-17 | 6.01 | 6.02 | 5.75 | 5.77 | -2.86% | 63,683 | 37,102,504 |
| 2025-01-16 | 5.92 | 6.09 | 5.9 | 5.94 | +0.17% | 65,831 | 39,477,440 |
| 2025-01-15 | 5.93 | 6.04 | 5.8 | 5.93 | +1.02% | 78,600 | 46,513,406 |
| 2025-01-14 | 5.58 | 5.87 | 5.58 | 5.87 | +6.34% | 69,394 | 40,003,469 |
| 2025-01-13 | 5.45 | 5.63 | 5.28 | 5.52 | -1.25% | 60,327 | 32,976,015 |
| 2025-01-10 | 5.96 | 6 | 5.58 | 5.59 | -6.37% | 73,640 | 42,563,643 |
| 2025-01-09 | 5.87 | 6 | 5.76 | 5.97 | +1.36% | 52,853 | 31,399,109 |
| 2025-01-08 | 5.87 | 5.91 | 5.67 | 5.89 | +0.34% | 68,917 | 40,052,037 |
| 2025-01-07 | 5.7 | 5.87 | 5.69 | 5.87 | +3.35% | 57,372 | 33,179,072 |
| 2025-01-06 | 5.85 | 5.88 | 5.45 | 5.68 | -2.24% | 65,979 | 37,397,436 |
| 2025-01-03 | 6.21 | 6.26 | 5.76 | 5.81 | -5.53% | 97,874 | 57,859,183 |
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：