股票概览
5.23
+1.36%
+0.07
5.16
开盘价
5.24
最高价
5.13
最低价
115,366
成交量
数据更新至: 2025-03-25
技术指标
5.23
MA5 (5日均线)
5.27
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 | 5.16 | 5.24 | 5.13 | 5.23 | +1.36% | 115,366 | 59,870,247 |
| 2025-03-24 | 5.23 | 5.25 | 5.08 | 5.16 | -1.15% | 177,410 | 91,308,841 |
| 2025-03-21 | 5.29 | 5.32 | 5.21 | 5.22 | -0.76% | 151,312 | 79,569,066 |
| 2025-03-20 | 5.3 | 5.31 | 5.25 | 5.26 | -0.75% | 130,754 | 69,032,690 |
| 2025-03-19 | 5.34 | 5.39 | 5.28 | 5.3 | -0.93% | 169,407 | 90,041,677 |
| 2025-03-18 | 5.35 | 5.44 | 5.32 | 5.35 | +0.56% | 163,823 | 87,954,672 |
| 2025-03-17 | 5.35 | 5.38 | 5.31 | 5.32 | -0.56% | 157,885 | 84,323,433 |
| 2025-03-14 | 5.23 | 5.35 | 5.19 | 5.35 | +2.49% | 247,089 | 130,787,251 |
| 2025-03-13 | 5.25 | 5.28 | 5.15 | 5.22 | -0.57% | 176,837 | 91,987,113 |
| 2025-03-12 | 5.26 | 5.28 | 5.21 | 5.25 | 0% | 147,051 | 77,233,955 |
| 2025-03-11 | 5.18 | 5.26 | 5.16 | 5.25 | +0.38% | 152,731 | 79,421,256 |
| 2025-03-10 | 5.21 | 5.28 | 5.18 | 5.23 | +0.77% | 156,881 | 81,999,188 |
| 2025-03-07 | 5.29 | 5.31 | 5.17 | 5.19 | -2.44% | 230,660 | 120,643,998 |
| 2025-03-06 | 5.3 | 5.33 | 5.23 | 5.32 | +0.95% | 212,248 | 112,465,741 |
| 2025-03-05 | 5.34 | 5.36 | 5.2 | 5.27 | -1.5% | 221,132 | 116,138,991 |
| 2025-03-04 | 5.39 | 5.39 | 5.28 | 5.35 | -1.65% | 305,487 | 162,809,822 |
| 2025-03-03 | 5.26 | 5.6 | 5.24 | 5.44 | +3.82% | 505,143 | 276,438,478 |
| 2025-02-28 | 5.37 | 5.41 | 5.2 | 5.24 | -2.78% | 302,732 | 160,462,846 |
| 2025-02-27 | 5.34 | 5.42 | 5.28 | 5.39 | +1.32% | 301,845 | 161,607,274 |
| 2025-02-26 | 5.19 | 5.33 | 5.18 | 5.32 | +2.9% | 255,832 | 135,075,566 |
| 2025-02-25 | 5.1 | 5.24 | 5.09 | 5.17 | +0.19% | 201,230 | 104,412,474 |
| 2025-02-24 | 5.16 | 5.24 | 5.12 | 5.16 | +0.19% | 233,040 | 120,413,384 |
| 2025-02-21 | 5.06 | 5.16 | 5.03 | 5.15 | +2.18% | 250,216 | 127,684,813 |
| 2025-02-20 | 5.07 | 5.09 | 5.01 | 5.04 | -0.4% | 180,593 | 91,037,247 |
| 2025-02-19 | 5 | 5.08 | 4.98 | 5.06 | +0.6% | 194,712 | 98,107,071 |
| 2025-02-18 | 5.05 | 5.16 | 5.01 | 5.03 | 0% | 291,157 | 148,031,034 |
| 2025-02-17 | 5.1 | 5.11 | 5 | 5.03 | -0.59% | 179,013 | 90,222,237 |
| 2025-02-14 | 5.03 | 5.15 | 5.02 | 5.06 | +0.6% | 184,634 | 93,748,630 |
| 2025-02-13 | 5.09 | 5.13 | 5.02 | 5.03 | -0.98% | 180,478 | 91,707,698 |
| 2025-02-12 | 4.98 | 5.09 | 4.96 | 5.08 | +1.8% | 190,872 | 95,885,542 |
| 2025-02-11 | 5.04 | 5.06 | 4.95 | 4.99 | -1.19% | 163,961 | 81,611,421 |
| 2025-02-10 | 5.03 | 5.06 | 4.97 | 5.05 | +1% | 172,123 | 86,450,951 |
| 2025-02-07 | 4.91 | 5.05 | 4.91 | 5 | +1.63% | 221,922 | 110,837,584 |
| 2025-02-06 | 4.83 | 4.93 | 4.76 | 4.92 | +2.29% | 181,054 | 88,196,722 |
| 2025-02-05 | 4.83 | 4.89 | 4.78 | 4.81 | +0.42% | 153,911 | 74,459,202 |
| 2025-01-27 | 4.88 | 4.93 | 4.78 | 4.79 | -2.84% | 169,946 | 82,477,129 |
| 2025-01-24 | 4.78 | 4.93 | 4.78 | 4.93 | +2.92% | 157,696 | 76,967,148 |
| 2025-01-23 | 4.83 | 4.94 | 4.78 | 4.79 | +0.21% | 149,809 | 72,899,215 |
| 2025-01-22 | 4.83 | 4.83 | 4.75 | 4.78 | -1.04% | 112,055 | 53,623,821 |
| 2025-01-21 | 4.91 | 4.94 | 4.8 | 4.83 | -1.43% | 115,957 | 56,081,063 |
| 2025-01-20 | 4.95 | 4.99 | 4.89 | 4.9 | -0.41% | 130,903 | 64,573,482 |
| 2025-01-17 | 4.91 | 4.98 | 4.88 | 4.92 | -0.2% | 123,288 | 60,649,310 |
| 2025-01-16 | 4.95 | 5.04 | 4.88 | 4.93 | 0% | 170,991 | 84,794,555 |
| 2025-01-15 | 5.02 | 5.04 | 4.91 | 4.93 | -1.79% | 140,743 | 69,694,831 |
| 2025-01-14 | 4.86 | 5.03 | 4.84 | 5.02 | +3.29% | 187,218 | 92,642,993 |
| 2025-01-13 | 4.79 | 4.88 | 4.74 | 4.86 | +1.46% | 100,223 | 48,320,466 |
| 2025-01-10 | 4.92 | 4.98 | 4.79 | 4.79 | -2.64% | 107,764 | 52,604,312 |
| 2025-01-09 | 4.96 | 5.01 | 4.9 | 4.92 | -1.01% | 98,914 | 48,932,441 |
| 2025-01-08 | 5.03 | 5.03 | 4.83 | 4.97 | -1.19% | 136,231 | 67,274,009 |
| 2025-01-07 | 5.01 | 5.07 | 4.96 | 5.03 | 0% | 99,239 | 49,740,038 |
| 2025-01-06 | 5.01 | 5.1 | 4.96 | 5.03 | +0.6% | 123,236 | 61,850,741 |
| 2025-01-03 | 5.14 | 5.18 | 4.96 | 5 | -2.53% | 196,195 | 99,545,484 |
| 2025-01-02 | 5.33 | 5.34 | 5.08 | 5.13 | -3.57% | 186,261 | 97,164,675 |
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：