股票概览
5.61
+1.81%
+0.1
5.51
开盘价
5.61
最高价
5.43
最低价
16,128
成交量
数据更新至: 2025-03-25
技术指标
5.72
MA5 (5日均线)
5.83
MA10 (10日均线)
5.79
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 | 5.51 | 5.61 | 5.43 | 5.61 | +1.81% | 16,128 | 8,928,222 |
| 2025-03-24 | 5.72 | 5.77 | 5.43 | 5.51 | -4.17% | 28,883 | 16,108,664 |
| 2025-03-21 | 5.87 | 5.88 | 5.73 | 5.75 | -2.04% | 21,481 | 12,445,152 |
| 2025-03-20 | 5.91 | 5.91 | 5.83 | 5.87 | -0.17% | 25,775 | 15,148,087 |
| 2025-03-19 | 5.91 | 5.95 | 5.85 | 5.88 | -0.84% | 20,171 | 11,906,156 |
| 2025-03-18 | 5.95 | 5.96 | 5.9 | 5.93 | 0% | 19,077 | 11,327,785 |
| 2025-03-17 | 5.94 | 5.98 | 5.91 | 5.93 | 0% | 28,114 | 16,723,716 |
| 2025-03-14 | 5.88 | 5.94 | 5.87 | 5.93 | 0% | 26,915 | 15,921,032 |
| 2025-03-13 | 6 | 6 | 5.82 | 5.93 | 0% | 41,220 | 24,269,076 |
| 2025-03-12 | 5.88 | 5.97 | 5.85 | 5.93 | +0.68% | 45,790 | 27,057,485 |
| 2025-03-11 | 5.8 | 5.95 | 5.7 | 5.89 | +2.26% | 44,546 | 26,086,990 |
| 2025-03-10 | 5.74 | 5.83 | 5.7 | 5.76 | +0.7% | 24,242 | 14,025,991 |
| 2025-03-07 | 5.76 | 5.78 | 5.69 | 5.72 | -0.52% | 15,230 | 8,740,746 |
| 2025-03-06 | 5.71 | 5.8 | 5.67 | 5.75 | +0.88% | 23,161 | 13,330,534 |
| 2025-03-05 | 5.85 | 5.85 | 5.66 | 5.7 | -1.55% | 20,535 | 11,710,525 |
| 2025-03-04 | 5.76 | 5.82 | 5.69 | 5.79 | +0.87% | 20,384 | 11,754,353 |
| 2025-03-03 | 5.68 | 5.82 | 5.61 | 5.74 | +1.95% | 27,365 | 15,748,192 |
| 2025-02-28 | 5.71 | 5.75 | 5.61 | 5.63 | -1.92% | 20,183 | 11,477,885 |
| 2025-02-27 | 5.76 | 5.78 | 5.64 | 5.74 | +0.17% | 21,853 | 12,490,237 |
| 2025-02-26 | 5.68 | 5.76 | 5.67 | 5.73 | +0.88% | 19,839 | 11,375,349 |
| 2025-02-25 | 5.73 | 5.77 | 5.67 | 5.68 | -1.22% | 18,521 | 10,589,638 |
| 2025-02-24 | 5.75 | 5.83 | 5.69 | 5.75 | 0% | 23,158 | 13,339,203 |
| 2025-02-21 | 5.75 | 5.78 | 5.66 | 5.75 | +0.17% | 17,664 | 10,102,610 |
| 2025-02-20 | 5.73 | 5.79 | 5.63 | 5.74 | +0.17% | 17,735 | 10,165,719 |
| 2025-02-19 | 5.6 | 5.73 | 5.51 | 5.73 | +2.32% | 19,040 | 10,817,665 |
| 2025-02-18 | 5.68 | 5.76 | 5.59 | 5.6 | -1.75% | 23,925 | 13,513,323 |
| 2025-02-17 | 5.56 | 5.74 | 5.56 | 5.7 | +1.79% | 20,577 | 11,702,493 |
| 2025-02-14 | 5.58 | 5.66 | 5.53 | 5.6 | +0.9% | 15,935 | 8,953,695 |
| 2025-02-13 | 5.62 | 5.66 | 5.51 | 5.55 | -1.42% | 14,528 | 8,121,997 |
| 2025-02-12 | 5.66 | 5.72 | 5.59 | 5.63 | -0.35% | 21,587 | 12,153,149 |
| 2025-02-11 | 5.73 | 5.74 | 5.62 | 5.65 | -1.57% | 15,368 | 8,700,370 |
| 2025-02-10 | 5.68 | 5.76 | 5.58 | 5.74 | +2.32% | 22,577 | 12,883,010 |
| 2025-02-07 | 5.53 | 5.64 | 5.45 | 5.61 | +2.56% | 21,256 | 11,839,459 |
| 2025-02-06 | 5.46 | 5.5 | 5.37 | 5.47 | +1.11% | 17,900 | 9,744,056 |
| 2025-02-05 | 5.37 | 5.42 | 5.33 | 5.41 | +0.74% | 12,282 | 6,609,901 |
| 2025-01-27 | 5.25 | 5.43 | 5.25 | 5.37 | +1.9% | 21,269 | 11,458,971 |
| 2025-01-24 | 5.18 | 5.29 | 5.12 | 5.27 | +1.35% | 17,789 | 9,269,998 |
| 2025-01-23 | 5.2 | 5.34 | 5.18 | 5.2 | +0.39% | 19,213 | 10,127,049 |
| 2025-01-22 | 5.19 | 5.27 | 5.12 | 5.18 | -0.19% | 16,919 | 8,759,127 |
| 2025-01-21 | 5.31 | 5.33 | 5.17 | 5.19 | -1.89% | 11,683 | 6,094,074 |
| 2025-01-20 | 5.24 | 5.34 | 5.22 | 5.29 | +1.34% | 15,808 | 8,387,825 |
| 2025-01-17 | 5.32 | 5.32 | 5.2 | 5.22 | -1.14% | 10,837 | 5,675,196 |
| 2025-01-16 | 5.31 | 5.43 | 5.27 | 5.28 | -0.94% | 14,441 | 7,703,417 |
| 2025-01-15 | 5.32 | 5.37 | 5.24 | 5.33 | +0.95% | 14,498 | 7,673,355 |
| 2025-01-14 | 5.06 | 5.32 | 5.02 | 5.28 | +5.39% | 19,432 | 10,077,769 |
| 2025-01-13 | 4.92 | 5.05 | 4.82 | 5.01 | +1.62% | 15,317 | 7,579,256 |
| 2025-01-10 | 5.14 | 5.15 | 4.93 | 4.93 | -3.14% | 8,934 | 4,475,268 |
| 2025-01-09 | 5.01 | 5.15 | 4.92 | 5.09 | +1.39% | 12,727 | 6,462,738 |
| 2025-01-08 | 5.05 | 5.14 | 4.86 | 5.02 | -1.57% | 18,772 | 9,381,776 |
| 2025-01-07 | 5 | 5.11 | 4.95 | 5.1 | +2% | 12,491 | 6,280,066 |
| 2025-01-06 | 5.03 | 5.12 | 4.86 | 5 | -0.4% | 18,742 | 9,401,884 |
| 2025-01-03 | 5.3 | 5.4 | 5.02 | 5.02 | -4.92% | 26,900 | 14,016,833 |
| 2025-01-02 | 5.51 | 5.54 | 5.26 | 5.28 | -3.47% | 21,052 | 11,393,094 |
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：