股票概览
5.07
0%
0
5.07
开盘价
5.15
最高价
5.02
最低价
504,658
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
4.97
MA10 (10日均线)
4.84
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 | 5.07 | 5.15 | 5.02 | 5.07 | 0% | 504,658 | 256,526,158 |
| 2025-03-24 | 4.95 | 5.13 | 4.94 | 5.07 | +2.22% | 973,203 | 491,245,153 |
| 2025-03-21 | 4.99 | 5.06 | 4.95 | 4.96 | -1% | 651,786 | 326,392,569 |
| 2025-03-20 | 5 | 5.09 | 4.99 | 5.01 | +1.21% | 650,583 | 326,729,060 |
| 2025-03-19 | 4.95 | 4.98 | 4.89 | 4.95 | 0% | 388,746 | 191,524,132 |
| 2025-03-18 | 4.92 | 5.01 | 4.91 | 4.95 | +0.61% | 547,029 | 271,468,438 |
| 2025-03-17 | 4.95 | 5.01 | 4.91 | 4.92 | -0.61% | 498,573 | 246,932,991 |
| 2025-03-14 | 4.97 | 5.01 | 4.9 | 4.95 | +1.43% | 682,454 | 337,316,296 |
| 2025-03-13 | 4.9 | 4.93 | 4.83 | 4.88 | -0.2% | 412,230 | 200,559,794 |
| 2025-03-12 | 4.94 | 4.96 | 4.86 | 4.89 | -0.81% | 486,612 | 238,062,941 |
| 2025-03-11 | 4.8 | 4.93 | 4.78 | 4.93 | +1.65% | 733,575 | 357,570,433 |
| 2025-03-10 | 4.84 | 4.88 | 4.79 | 4.85 | +0.83% | 579,825 | 280,145,279 |
| 2025-03-07 | 4.74 | 4.84 | 4.73 | 4.81 | +1.69% | 684,461 | 329,035,941 |
| 2025-03-06 | 4.74 | 4.78 | 4.71 | 4.73 | 0% | 426,772 | 202,216,273 |
| 2025-03-05 | 4.66 | 4.73 | 4.61 | 4.73 | +1.72% | 531,909 | 248,791,040 |
| 2025-03-04 | 4.58 | 4.68 | 4.58 | 4.65 | +0.87% | 544,257 | 252,565,020 |
| 2025-03-03 | 4.54 | 4.64 | 4.53 | 4.61 | +1.77% | 595,133 | 273,959,335 |
| 2025-02-28 | 4.57 | 4.61 | 4.51 | 4.53 | -1.31% | 465,554 | 212,189,423 |
| 2025-02-27 | 4.63 | 4.64 | 4.56 | 4.59 | -0.65% | 392,128 | 179,811,957 |
| 2025-02-26 | 4.57 | 4.64 | 4.57 | 4.62 | +1.32% | 390,697 | 180,050,149 |
| 2025-02-25 | 4.59 | 4.6 | 4.55 | 4.56 | -1.08% | 318,892 | 145,891,475 |
| 2025-02-24 | 4.58 | 4.63 | 4.57 | 4.61 | +0.22% | 372,895 | 171,725,952 |
| 2025-02-21 | 4.63 | 4.66 | 4.59 | 4.6 | -0.22% | 458,017 | 211,379,693 |
| 2025-02-20 | 4.64 | 4.65 | 4.61 | 4.61 | -0.65% | 303,479 | 140,369,323 |
| 2025-02-19 | 4.63 | 4.65 | 4.6 | 4.64 | +0.22% | 326,416 | 151,033,418 |
| 2025-02-18 | 4.66 | 4.7 | 4.6 | 4.63 | -0.64% | 353,856 | 164,460,812 |
| 2025-02-17 | 4.7 | 4.7 | 4.62 | 4.66 | -1.06% | 420,250 | 195,575,683 |
| 2025-02-14 | 4.72 | 4.74 | 4.69 | 4.71 | -0.21% | 331,575 | 156,230,329 |
| 2025-02-13 | 4.76 | 4.8 | 4.71 | 4.72 | -0.84% | 373,167 | 176,956,510 |
| 2025-02-12 | 4.8 | 4.81 | 4.72 | 4.76 | -1.04% | 394,922 | 187,979,071 |
| 2025-02-11 | 4.8 | 4.85 | 4.78 | 4.81 | +0.21% | 415,388 | 199,881,720 |
| 2025-02-10 | 4.8 | 4.84 | 4.78 | 4.8 | 0% | 364,017 | 174,954,975 |
| 2025-02-07 | 4.75 | 4.82 | 4.72 | 4.8 | +1.05% | 426,307 | 203,851,225 |
| 2025-02-06 | 4.71 | 4.76 | 4.68 | 4.75 | +0.85% | 391,525 | 184,721,496 |
| 2025-02-05 | 4.76 | 4.78 | 4.68 | 4.71 | -0.42% | 324,017 | 152,931,462 |
| 2025-01-27 | 4.74 | 4.81 | 4.72 | 4.73 | 0% | 293,548 | 139,732,123 |
| 2025-01-24 | 4.69 | 4.75 | 4.69 | 4.73 | +0.42% | 292,409 | 138,137,040 |
| 2025-01-23 | 4.77 | 4.83 | 4.69 | 4.71 | -0.84% | 329,923 | 156,914,341 |
| 2025-01-22 | 4.73 | 4.75 | 4.69 | 4.75 | +0.21% | 235,744 | 111,409,213 |
| 2025-01-21 | 4.78 | 4.79 | 4.71 | 4.74 | -0.63% | 234,149 | 110,945,452 |
| 2025-01-20 | 4.81 | 4.83 | 4.76 | 4.77 | -0.42% | 259,569 | 124,094,980 |
| 2025-01-17 | 4.78 | 4.8 | 4.73 | 4.79 | +0.21% | 305,740 | 145,861,172 |
| 2025-01-16 | 4.7 | 4.79 | 4.69 | 4.78 | +2.36% | 443,950 | 211,036,411 |
| 2025-01-15 | 4.71 | 4.72 | 4.64 | 4.67 | -0.85% | 302,871 | 141,327,006 |
| 2025-01-14 | 4.63 | 4.73 | 4.62 | 4.71 | +1.73% | 420,960 | 197,136,007 |
| 2025-01-13 | 4.54 | 4.66 | 4.5 | 4.63 | +1.31% | 452,344 | 208,314,273 |
| 2025-01-10 | 4.65 | 4.7 | 4.56 | 4.57 | -1.3% | 458,767 | 211,543,049 |
| 2025-01-09 | 4.59 | 4.68 | 4.57 | 4.63 | +0.43% | 300,903 | 139,595,692 |
| 2025-01-08 | 4.71 | 4.73 | 4.53 | 4.61 | -2.54% | 435,677 | 200,790,058 |
| 2025-01-07 | 4.68 | 4.74 | 4.62 | 4.73 | +1.5% | 336,052 | 157,622,113 |
| 2025-01-06 | 4.57 | 4.7 | 4.53 | 4.66 | +1.97% | 440,188 | 204,154,239 |
| 2025-01-03 | 4.59 | 4.73 | 4.55 | 4.57 | -0.44% | 509,712 | 236,489,100 |
| 2025-01-02 | 4.68 | 4.73 | 4.55 | 4.59 | -2.13% | 446,273 | 207,910,793 |
| 2024-12-31 | 4.82 | 4.82 | 4.68 | 4.69 | -2.49% | 399,547 | 189,413,868 |
| 2024-12-30 | 4.81 | 4.83 | 4.78 | 4.81 | 0% | 264,758 | 127,144,233 |
| 2024-12-27 | 4.78 | 4.85 | 4.77 | 4.81 | +0.63% | 259,116 | 124,821,681 |
| 2024-12-26 | 4.79 | 4.82 | 4.76 | 4.78 | -0.21% | 244,080 | 117,029,512 |
| 2024-12-25 | 4.84 | 4.85 | 4.74 | 4.79 | -1.03% | 295,096 | 141,172,034 |
| 2024-12-24 | 4.79 | 4.85 | 4.79 | 4.84 | +1.04% | 325,924 | 157,059,727 |
| 2024-12-23 | 4.82 | 4.85 | 4.77 | 4.79 | -0.83% | 392,135 | 188,724,513 |
| 2024-12-20 | 4.85 | 4.89 | 4.81 | 4.83 | -0.62% | 329,349 | 159,061,338 |
| 2024-12-19 | 4.85 | 4.88 | 4.79 | 4.86 | -0.41% | 400,062 | 193,215,903 |
| 2024-12-18 | 4.92 | 4.96 | 4.86 | 4.88 | -0.41% | 359,834 | 176,670,634 |
| 2024-12-17 | 4.93 | 4.96 | 4.87 | 4.9 | -0.81% | 444,768 | 218,565,859 |
| 2024-12-16 | 4.95 | 4.98 | 4.91 | 4.94 | -0.6% | 364,889 | 180,239,110 |
| 2024-12-13 | 5.06 | 5.07 | 4.96 | 4.97 | -2.55% | 642,673 | 321,274,499 |
| 2024-12-12 | 5.1 | 5.12 | 5.03 | 5.1 | 0% | 604,432 | 306,779,589 |
| 2024-12-11 | 5.02 | 5.14 | 5.01 | 5.1 | +1.59% | 692,635 | 352,843,267 |
| 2024-12-10 | 5.18 | 5.18 | 5.01 | 5.02 | 0% | 876,750 | 446,046,841 |
| 2024-12-09 | 4.99 | 5.19 | 4.98 | 5.02 | +1.62% | 1,254,051 | 636,800,677 |
| 2024-12-06 | 4.82 | 4.98 | 4.81 | 4.94 | +2.07% | 865,714 | 426,231,833 |
| 2024-12-05 | 4.85 | 4.88 | 4.79 | 4.84 | -1.22% | 771,410 | 372,321,941 |
| 2024-12-04 | 5.09 | 5.13 | 4.89 | 4.9 | 0% | 1,223,104 | 610,310,144 |
| 2024-12-03 | 4.91 | 4.93 | 4.85 | 4.9 | -0.2% | 339,081 | 165,671,793 |
| 2024-12-02 | 4.86 | 4.93 | 4.85 | 4.91 | +1.24% | 446,074 | 218,222,772 |
| 2024-11-29 | 4.81 | 4.88 | 4.77 | 4.85 | +0.41% | 458,588 | 221,985,073 |
| 2024-11-28 | 4.81 | 4.87 | 4.78 | 4.83 | +0.63% | 421,234 | 203,365,978 |
| 2024-11-27 | 4.76 | 4.82 | 4.63 | 4.8 | +0.84% | 409,443 | 192,976,547 |
| 2024-11-26 | 4.75 | 4.8 | 4.74 | 4.76 | 0% | 301,405 | 143,790,705 |
| 2024-11-25 | 4.77 | 4.82 | 4.7 | 4.76 | +0.21% | 359,325 | 171,404,870 |
| 2024-11-22 | 4.9 | 4.93 | 4.75 | 4.75 | -3.26% | 421,748 | 204,106,259 |
| 2024-11-21 | 4.91 | 4.98 | 4.86 | 4.91 | -0.2% | 398,086 | 195,768,292 |
| 2024-11-20 | 4.89 | 4.94 | 4.87 | 4.92 | +0.61% | 370,724 | 181,808,288 |
| 2024-11-19 | 4.86 | 4.92 | 4.81 | 4.89 | +0.82% | 389,738 | 189,632,603 |
| 2024-11-18 | 4.88 | 4.97 | 4.83 | 4.85 | -0.21% | 522,982 | 256,348,026 |
| 2024-11-15 | 4.91 | 4.98 | 4.86 | 4.86 | -1.82% | 476,248 | 234,612,929 |
| 2024-11-14 | 5.07 | 5.1 | 4.93 | 4.95 | -2.37% | 564,843 | 282,861,177 |
| 2024-11-13 | 5.04 | 5.12 | 5.02 | 5.07 | -0.2% | 481,578 | 243,882,317 |
| 2024-11-12 | 5.16 | 5.2 | 5.02 | 5.08 | -1.74% | 701,182 | 359,874,212 |
| 2024-11-11 | 5.16 | 5.18 | 5.07 | 5.17 | -0.19% | 683,663 | 350,870,852 |
| 2024-11-08 | 5.3 | 5.35 | 5.13 | 5.18 | -0.77% | 870,292 | 453,786,091 |
| 2024-11-07 | 5.1 | 5.23 | 5.06 | 5.22 | +0.77% | 820,179 | 423,942,473 |
| 2024-11-06 | 5.25 | 5.29 | 5.15 | 5.18 | -0.38% | 1,048,100 | 546,936,924 |
| 2024-11-05 | 5.05 | 5.22 | 5.01 | 5.2 | +2.97% | 1,193,940 | 615,581,707 |
| 2024-11-04 | 5.08 | 5.1 | 4.96 | 5.05 | +0.8% | 900,503 | 452,299,445 |
| 2024-11-01 | 4.9 | 5.14 | 4.88 | 5.01 | +1.83% | 1,500,505 | 755,200,579 |
| 2024-10-31 | 4.88 | 4.94 | 4.83 | 4.92 | +1.44% | 673,109 | 329,962,324 |
| 2024-10-30 | 4.85 | 4.92 | 4.78 | 4.85 | +0.21% | 535,787 | 259,686,433 |
| 2024-10-29 | 4.98 | 4.99 | 4.82 | 4.84 | -2.02% | 629,209 | 307,270,504 |
| 2024-10-28 | 4.83 | 4.94 | 4.82 | 4.94 | +2.28% | 618,280 | 302,673,602 |
| 2024-10-25 | 4.79 | 4.85 | 4.77 | 4.83 | +0.63% | 511,577 | 245,825,276 |
| 2024-10-24 | 4.78 | 4.81 | 4.72 | 4.8 | 0% | 399,884 | 190,603,644 |
| 2024-10-23 | 4.8 | 4.84 | 4.77 | 4.8 | 0% | 465,532 | 223,661,167 |
| 2024-10-22 | 4.71 | 4.8 | 4.71 | 4.8 | +1.27% | 578,262 | 275,434,613 |
| 2024-10-21 | 4.73 | 4.8 | 4.71 | 4.74 | +0.42% | 610,999 | 290,780,485 |
| 2024-10-18 | 4.63 | 4.79 | 4.62 | 4.72 | +1.51% | 641,331 | 300,831,307 |
| 2024-10-17 | 4.75 | 4.77 | 4.65 | 4.65 | -1.69% | 377,920 | 177,784,396 |
| 2024-10-16 | 4.69 | 4.77 | 4.67 | 4.73 | +0.42% | 443,850 | 209,801,203 |
| 2024-10-15 | 4.83 | 4.85 | 4.71 | 4.71 | -3.09% | 514,131 | 245,722,883 |
| 2024-10-14 | 4.84 | 4.9 | 4.78 | 4.86 | +0.62% | 555,723 | 269,362,359 |
| 2024-10-11 | 4.95 | 4.97 | 4.76 | 4.83 | -2.23% | 635,344 | 307,558,735 |
| 2024-10-10 | 4.88 | 5.05 | 4.84 | 4.94 | +1.23% | 1,003,091 | 495,961,453 |
| 2024-10-09 | 5.12 | 5.12 | 4.85 | 4.88 | -5.97% | 1,297,334 | 644,850,971 |
| 2024-10-08 | 5.46 | 5.46 | 4.96 | 5.19 | +4.64% | 1,808,224 | 940,020,684 |
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：