股票概览
5.04
+1.2%
+0.06
4.99
开盘价
5.07
最高价
4.98
最低价
121,915
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
4.99
MA10 (10日均线)
4.97
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 | 4.99 | 5.07 | 4.98 | 5.04 | +1.2% | 121,915 | 61,471,497 |
| 2025-03-24 | 5.06 | 5.07 | 4.94 | 4.98 | -1.39% | 157,213 | 78,523,781 |
| 2025-03-21 | 5.01 | 5.07 | 5 | 5.05 | +0.8% | 234,216 | 118,090,785 |
| 2025-03-20 | 5 | 5.03 | 4.99 | 5.01 | +0.2% | 126,331 | 63,327,869 |
| 2025-03-19 | 4.99 | 5.02 | 4.96 | 5 | 0% | 102,245 | 51,008,621 |
| 2025-03-18 | 5.01 | 5.02 | 4.98 | 5 | -0.2% | 90,096 | 44,987,299 |
| 2025-03-17 | 4.99 | 5.02 | 4.98 | 5.01 | +0.8% | 156,268 | 78,158,086 |
| 2025-03-14 | 4.92 | 4.98 | 4.91 | 4.97 | +1.02% | 179,500 | 88,921,283 |
| 2025-03-13 | 4.92 | 4.93 | 4.89 | 4.92 | +0.2% | 106,074 | 52,037,018 |
| 2025-03-12 | 4.93 | 4.94 | 4.9 | 4.91 | -0.41% | 98,768 | 48,548,733 |
| 2025-03-11 | 4.9 | 4.93 | 4.88 | 4.93 | +0.2% | 89,023 | 43,649,476 |
| 2025-03-10 | 4.93 | 4.94 | 4.9 | 4.92 | -0.2% | 92,061 | 45,236,183 |
| 2025-03-07 | 4.93 | 4.96 | 4.92 | 4.93 | -0.4% | 108,048 | 53,342,670 |
| 2025-03-06 | 4.94 | 4.96 | 4.92 | 4.95 | +0.41% | 140,855 | 69,566,314 |
| 2025-03-05 | 4.96 | 4.96 | 4.9 | 4.93 | -0.6% | 98,964 | 48,713,295 |
| 2025-03-04 | 4.95 | 4.97 | 4.92 | 4.96 | 0% | 121,236 | 59,962,145 |
| 2025-03-03 | 4.98 | 5.02 | 4.95 | 4.96 | 0% | 158,056 | 78,772,293 |
| 2025-02-28 | 4.97 | 4.99 | 4.94 | 4.96 | -0.6% | 143,547 | 71,246,841 |
| 2025-02-27 | 5.02 | 5.06 | 4.94 | 4.99 | -0.6% | 141,181 | 70,371,250 |
| 2025-02-26 | 4.96 | 5.03 | 4.95 | 5.02 | +1.62% | 163,028 | 81,478,762 |
| 2025-02-25 | 4.96 | 4.99 | 4.93 | 4.94 | -0.8% | 110,074 | 54,474,553 |
| 2025-02-24 | 4.96 | 5 | 4.94 | 4.98 | +0.4% | 132,309 | 65,942,571 |
| 2025-02-21 | 4.95 | 4.97 | 4.92 | 4.96 | +0.4% | 115,756 | 57,237,925 |
| 2025-02-20 | 4.97 | 4.98 | 4.93 | 4.94 | -1% | 113,673 | 56,285,802 |
| 2025-02-19 | 4.98 | 5 | 4.96 | 4.99 | 0% | 105,206 | 52,391,257 |
| 2025-02-18 | 5.03 | 5.03 | 4.96 | 4.99 | -0.4% | 134,847 | 67,434,765 |
| 2025-02-17 | 5.05 | 5.06 | 4.99 | 5.01 | -0.79% | 140,311 | 70,369,979 |
| 2025-02-14 | 5.09 | 5.11 | 5.03 | 5.05 | +0.4% | 186,958 | 94,660,162 |
| 2025-02-13 | 5.02 | 5.04 | 4.99 | 5.03 | +0.2% | 140,105 | 70,315,701 |
| 2025-02-12 | 5.01 | 5.04 | 4.96 | 5.02 | +0.2% | 113,600 | 56,788,382 |
| 2025-02-11 | 5.05 | 5.05 | 4.98 | 5.01 | -0.4% | 107,804 | 53,918,642 |
| 2025-02-10 | 5.06 | 5.07 | 5.01 | 5.03 | -0.59% | 143,062 | 72,035,766 |
| 2025-02-07 | 4.95 | 5.08 | 4.94 | 5.06 | +2.02% | 195,639 | 98,534,167 |
| 2025-02-06 | 4.92 | 4.97 | 4.89 | 4.96 | +0.61% | 92,086 | 45,465,612 |
| 2025-02-05 | 4.99 | 5.01 | 4.92 | 4.93 | -1% | 108,778 | 53,926,878 |
| 2025-01-27 | 4.96 | 5.04 | 4.95 | 4.98 | +0.61% | 120,627 | 60,318,922 |
| 2025-01-24 | 4.95 | 4.97 | 4.9 | 4.95 | +0.2% | 131,301 | 64,862,927 |
| 2025-01-23 | 4.93 | 4.98 | 4.92 | 4.94 | +0.82% | 162,352 | 80,405,597 |
| 2025-01-22 | 4.9 | 4.91 | 4.86 | 4.9 | -0.2% | 87,356 | 42,643,192 |
| 2025-01-21 | 4.93 | 4.96 | 4.87 | 4.91 | -0.41% | 128,213 | 62,869,215 |
| 2025-01-20 | 5.06 | 5.09 | 4.92 | 4.93 | -3.14% | 242,901 | 120,560,489 |
| 2025-01-17 | 5.05 | 5.11 | 5.03 | 5.09 | +0.2% | 84,481 | 42,984,125 |
| 2025-01-16 | 5.05 | 5.13 | 5.03 | 5.08 | +0.4% | 125,644 | 63,815,581 |
| 2025-01-15 | 5.04 | 5.07 | 4.98 | 5.06 | +0.6% | 134,498 | 67,562,160 |
| 2025-01-14 | 4.93 | 5.04 | 4.92 | 5.03 | +2.03% | 159,085 | 79,299,770 |
| 2025-01-13 | 4.89 | 4.95 | 4.81 | 4.93 | +0.41% | 107,322 | 52,709,369 |
| 2025-01-10 | 5 | 5.01 | 4.91 | 4.91 | -1.6% | 91,369 | 45,229,393 |
| 2025-01-09 | 5.06 | 5.06 | 4.99 | 4.99 | -1.38% | 97,296 | 48,785,174 |
| 2025-01-08 | 5.1 | 5.1 | 4.97 | 5.06 | -0.59% | 134,847 | 67,929,527 |
| 2025-01-07 | 5.12 | 5.14 | 5.04 | 5.09 | -0.59% | 114,092 | 57,969,424 |
| 2025-01-06 | 5.08 | 5.16 | 5.06 | 5.12 | +0.79% | 127,605 | 65,223,298 |
| 2025-01-03 | 5.16 | 5.22 | 5.06 | 5.08 | -1.17% | 160,820 | 82,624,045 |
| 2025-01-02 | 5.29 | 5.31 | 5.11 | 5.14 | -2.65% | 163,923 | 85,557,805 |
| 2024-12-31 | 5.35 | 5.39 | 5.27 | 5.28 | -1.31% | 162,332 | 86,559,150 |
| 2024-12-30 | 5.37 | 5.38 | 5.32 | 5.35 | -0.37% | 110,197 | 58,842,753 |
| 2024-12-27 | 5.33 | 5.39 | 5.32 | 5.37 | +0.75% | 115,853 | 62,139,535 |
| 2024-12-26 | 5.35 | 5.38 | 5.31 | 5.33 | -0.37% | 118,137 | 63,060,285 |
| 2024-12-25 | 5.4 | 5.42 | 5.32 | 5.35 | -0.93% | 112,382 | 60,072,316 |
| 2024-12-24 | 5.31 | 5.41 | 5.31 | 5.4 | +1.69% | 129,887 | 69,849,238 |
| 2024-12-23 | 5.38 | 5.4 | 5.3 | 5.31 | -1.12% | 166,450 | 88,952,487 |
| 2024-12-20 | 5.41 | 5.42 | 5.37 | 5.37 | -0.74% | 127,786 | 68,906,931 |
| 2024-12-19 | 5.41 | 5.42 | 5.33 | 5.41 | -0.37% | 151,825 | 81,634,241 |
| 2024-12-18 | 5.48 | 5.52 | 5.42 | 5.43 | -0.37% | 138,202 | 75,580,771 |
| 2024-12-17 | 5.56 | 5.58 | 5.42 | 5.45 | -1.98% | 213,146 | 116,813,336 |
| 2024-12-16 | 5.61 | 5.67 | 5.53 | 5.56 | -1.42% | 247,121 | 138,208,259 |
| 2024-12-13 | 5.73 | 5.78 | 5.64 | 5.64 | -1.74% | 471,299 | 268,798,530 |
| 2024-12-12 | 5.64 | 5.76 | 5.58 | 5.74 | +1.77% | 434,182 | 247,756,399 |
| 2024-12-11 | 5.59 | 5.67 | 5.57 | 5.64 | +0.71% | 216,187 | 121,957,815 |
| 2024-12-10 | 5.73 | 5.74 | 5.59 | 5.6 | 0% | 259,526 | 146,802,112 |
| 2024-12-09 | 5.62 | 5.65 | 5.57 | 5.6 | -0.53% | 195,644 | 109,849,441 |
| 2024-12-06 | 5.54 | 5.64 | 5.53 | 5.63 | +1.26% | 221,961 | 124,430,862 |
| 2024-12-05 | 5.51 | 5.56 | 5.5 | 5.56 | +0.54% | 132,659 | 73,404,695 |
| 2024-12-04 | 5.59 | 5.62 | 5.51 | 5.53 | -1.6% | 172,860 | 96,101,713 |
| 2024-12-03 | 5.63 | 5.65 | 5.57 | 5.62 | -0.18% | 172,550 | 96,664,774 |
| 2024-12-02 | 5.51 | 5.64 | 5.5 | 5.63 | +2.36% | 405,897 | 227,148,450 |
| 2024-11-29 | 5.48 | 5.54 | 5.46 | 5.5 | -0.18% | 263,096 | 144,572,815 |
| 2024-11-28 | 5.45 | 5.56 | 5.44 | 5.51 | +1.29% | 312,041 | 171,963,105 |
| 2024-11-27 | 5.38 | 5.45 | 5.31 | 5.44 | +0.18% | 194,056 | 104,137,760 |
| 2024-11-26 | 5.36 | 5.55 | 5.34 | 5.43 | +1.31% | 245,763 | 133,877,654 |
| 2024-11-25 | 5.33 | 5.41 | 5.29 | 5.36 | +0.56% | 158,176 | 84,707,183 |
| 2024-11-22 | 5.45 | 5.48 | 5.33 | 5.33 | -2.56% | 200,899 | 108,565,538 |
| 2024-11-21 | 5.48 | 5.49 | 5.42 | 5.47 | -0.18% | 124,093 | 67,695,091 |
| 2024-11-20 | 5.45 | 5.51 | 5.43 | 5.48 | +0.18% | 184,589 | 100,772,113 |
| 2024-11-19 | 5.42 | 5.48 | 5.38 | 5.47 | +0.55% | 169,290 | 91,944,920 |
| 2024-11-18 | 5.4 | 5.52 | 5.4 | 5.44 | +1.12% | 233,960 | 127,858,271 |
| 2024-11-15 | 5.45 | 5.49 | 5.38 | 5.38 | -1.65% | 184,314 | 100,210,360 |
| 2024-11-14 | 5.61 | 5.63 | 5.45 | 5.47 | -2.5% | 247,045 | 136,551,070 |
| 2024-11-13 | 5.59 | 5.63 | 5.54 | 5.61 | 0% | 209,450 | 116,867,644 |
| 2024-11-12 | 5.63 | 5.7 | 5.56 | 5.61 | -0.18% | 317,108 | 178,990,359 |
| 2024-11-11 | 5.65 | 5.65 | 5.55 | 5.62 | -0.53% | 273,570 | 153,222,339 |
| 2024-11-08 | 5.77 | 5.82 | 5.63 | 5.65 | -1.4% | 398,694 | 227,108,121 |
| 2024-11-07 | 5.55 | 5.73 | 5.52 | 5.73 | +2.69% | 436,003 | 246,772,082 |
| 2024-11-06 | 5.56 | 5.62 | 5.5 | 5.58 | +0.72% | 357,514 | 198,793,102 |
| 2024-11-05 | 5.47 | 5.54 | 5.43 | 5.54 | +1.47% | 300,270 | 165,316,135 |
| 2024-11-04 | 5.45 | 5.46 | 5.4 | 5.46 | +0.55% | 186,968 | 101,508,657 |
| 2024-11-01 | 5.49 | 5.49 | 5.37 | 5.43 | -1.45% | 244,725 | 133,088,326 |
| 2024-10-31 | 5.47 | 5.54 | 5.44 | 5.51 | +1.47% | 314,306 | 172,915,262 |
| 2024-10-30 | 5.5 | 5.52 | 5.38 | 5.43 | -2.69% | 438,497 | 238,803,823 |
| 2024-10-29 | 5.71 | 5.8 | 5.55 | 5.58 | -2.45% | 348,485 | 196,754,294 |
| 2024-10-28 | 5.65 | 5.73 | 5.59 | 5.72 | +1.24% | 375,499 | 212,659,826 |
| 2024-10-25 | 5.4 | 5.73 | 5.39 | 5.65 | +4.44% | 601,357 | 337,058,819 |
| 2024-10-24 | 5.5 | 5.5 | 5.36 | 5.41 | -1.1% | 226,110 | 122,124,438 |
| 2024-10-23 | 5.37 | 5.52 | 5.35 | 5.47 | +1.86% | 379,942 | 206,514,027 |
| 2024-10-22 | 5.33 | 5.37 | 5.28 | 5.37 | +1.13% | 251,520 | 133,958,921 |
| 2024-10-21 | 5.36 | 5.4 | 5.29 | 5.31 | -1.12% | 314,687 | 167,453,823 |
| 2024-10-18 | 5.26 | 5.45 | 5.2 | 5.37 | +2.09% | 308,598 | 164,427,652 |
| 2024-10-17 | 5.44 | 5.45 | 5.26 | 5.26 | -2.59% | 226,693 | 120,825,006 |
| 2024-10-16 | 5.3 | 5.44 | 5.28 | 5.4 | +1.31% | 245,948 | 132,512,772 |
| 2024-10-15 | 5.43 | 5.44 | 5.32 | 5.33 | -1.66% | 208,248 | 112,124,965 |
| 2024-10-14 | 5.37 | 5.44 | 5.28 | 5.42 | +1.69% | 247,047 | 132,798,911 |
| 2024-10-11 | 5.53 | 5.53 | 5.28 | 5.33 | -3.44% | 261,119 | 140,502,645 |
| 2024-10-10 | 5.48 | 5.66 | 5.43 | 5.52 | +0.55% | 339,024 | 188,332,436 |
| 2024-10-09 | 5.87 | 5.87 | 5.49 | 5.49 | -7.73% | 500,105 | 282,709,611 |
| 2024-10-08 | 6.3 | 6.35 | 5.78 | 5.95 | +2.94% | 912,936 | 552,715,750 |
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：