股票概览
5.07
+0.8%
+0.04
5.04
开盘价
5.07
最高价
4.98
最低价
61,271
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.05
MA10 (10日均线)
4.95
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 | 5.04 | 5.07 | 4.98 | 5.07 | +0.8% | 61,271 | 30,864,037 |
| 2025-03-24 | 5.11 | 5.12 | 4.97 | 5.03 | -1.57% | 149,849 | 75,545,576 |
| 2025-03-21 | 5.1 | 5.18 | 5.08 | 5.11 | 0% | 113,757 | 58,354,045 |
| 2025-03-20 | 5.15 | 5.15 | 5.09 | 5.11 | -0.2% | 82,685 | 42,350,726 |
| 2025-03-19 | 5.12 | 5.19 | 5.09 | 5.12 | -0.39% | 113,660 | 58,269,403 |
| 2025-03-18 | 5.12 | 5.15 | 5.07 | 5.14 | +0.39% | 115,503 | 58,995,809 |
| 2025-03-17 | 5.02 | 5.15 | 5 | 5.12 | +2.61% | 201,729 | 102,910,838 |
| 2025-03-14 | 4.9 | 4.99 | 4.88 | 4.99 | +1.84% | 140,019 | 69,327,160 |
| 2025-03-13 | 4.91 | 4.95 | 4.85 | 4.9 | -0.41% | 110,566 | 54,012,537 |
| 2025-03-12 | 4.89 | 5 | 4.83 | 4.92 | +0.61% | 190,155 | 93,108,452 |
| 2025-03-11 | 4.86 | 4.89 | 4.81 | 4.89 | +0.62% | 104,678 | 50,779,822 |
| 2025-03-10 | 4.89 | 4.94 | 4.83 | 4.86 | -0.61% | 115,058 | 56,048,768 |
| 2025-03-07 | 4.86 | 4.92 | 4.81 | 4.89 | +0.2% | 121,349 | 59,292,746 |
| 2025-03-06 | 4.82 | 4.88 | 4.78 | 4.88 | +1.46% | 155,996 | 75,529,981 |
| 2025-03-05 | 4.82 | 4.82 | 4.74 | 4.81 | 0% | 107,976 | 51,623,224 |
| 2025-03-04 | 4.82 | 4.83 | 4.75 | 4.81 | -0.41% | 99,010 | 47,442,616 |
| 2025-03-03 | 4.79 | 4.89 | 4.78 | 4.83 | +1.05% | 166,327 | 80,626,044 |
| 2025-02-28 | 4.82 | 4.89 | 4.77 | 4.78 | -1.44% | 124,973 | 60,210,524 |
| 2025-02-27 | 4.86 | 4.93 | 4.81 | 4.85 | 0% | 101,928 | 49,380,137 |
| 2025-02-26 | 4.76 | 4.87 | 4.75 | 4.85 | +2.32% | 142,089 | 68,531,046 |
| 2025-02-25 | 4.83 | 4.83 | 4.73 | 4.74 | -1.66% | 108,684 | 51,916,895 |
| 2025-02-24 | 4.82 | 4.94 | 4.81 | 4.82 | 0% | 138,774 | 67,421,142 |
| 2025-02-21 | 4.87 | 4.9 | 4.8 | 4.82 | -0.82% | 99,190 | 47,952,948 |
| 2025-02-20 | 4.89 | 4.91 | 4.84 | 4.86 | -0.61% | 88,289 | 42,964,246 |
| 2025-02-19 | 4.88 | 4.91 | 4.84 | 4.89 | +0.62% | 89,254 | 43,505,843 |
| 2025-02-18 | 4.96 | 4.96 | 4.85 | 4.86 | -2.02% | 107,169 | 52,480,505 |
| 2025-02-17 | 5 | 5.04 | 4.93 | 4.96 | -1% | 108,739 | 54,120,821 |
| 2025-02-14 | 5.04 | 5.06 | 4.97 | 5.01 | -0.6% | 104,730 | 52,396,891 |
| 2025-02-13 | 4.96 | 5.09 | 4.96 | 5.04 | +1.61% | 150,240 | 75,775,169 |
| 2025-02-12 | 4.94 | 4.99 | 4.89 | 4.96 | 0% | 99,296 | 48,934,557 |
| 2025-02-11 | 5.06 | 5.07 | 4.88 | 4.96 | -1.39% | 124,276 | 61,312,579 |
| 2025-02-10 | 4.91 | 5.06 | 4.9 | 5.03 | +3.07% | 171,588 | 85,819,664 |
| 2025-02-07 | 4.76 | 4.95 | 4.74 | 4.88 | +2.31% | 189,686 | 92,375,315 |
| 2025-02-06 | 4.75 | 4.78 | 4.67 | 4.77 | +0.63% | 173,748 | 82,126,024 |
| 2025-02-05 | 4.94 | 4.97 | 4.72 | 4.74 | -4.44% | 279,736 | 134,812,968 |
| 2025-01-27 | 4.93 | 5.14 | 4.92 | 4.96 | +0.61% | 238,209 | 119,577,730 |
| 2025-01-24 | 5.03 | 5.07 | 4.85 | 4.93 | -2.76% | 201,042 | 99,111,084 |
| 2025-01-23 | 5.04 | 5.18 | 5.04 | 5.07 | +0.8% | 108,969 | 55,797,093 |
| 2025-01-22 | 5.07 | 5.07 | 4.97 | 5.03 | -0.79% | 113,599 | 57,064,299 |
| 2025-01-21 | 5.14 | 5.14 | 5.05 | 5.07 | -0.98% | 83,805 | 42,586,796 |
| 2025-01-20 | 5.12 | 5.2 | 5.02 | 5.12 | +0.2% | 117,598 | 60,297,031 |
| 2025-01-17 | 5.11 | 5.16 | 5.04 | 5.11 | -0.2% | 95,579 | 48,877,624 |
| 2025-01-16 | 5.03 | 5.23 | 5.01 | 5.12 | +1.79% | 132,012 | 67,949,337 |
| 2025-01-15 | 4.98 | 5.06 | 4.92 | 5.03 | +0.8% | 120,842 | 60,409,040 |
| 2025-01-14 | 4.93 | 5 | 4.91 | 4.99 | +1.22% | 139,271 | 69,062,427 |
| 2025-01-13 | 4.81 | 4.95 | 4.77 | 4.93 | +1.65% | 100,344 | 48,995,747 |
| 2025-01-10 | 4.91 | 4.94 | 4.85 | 4.85 | -1.02% | 80,003 | 39,112,846 |
| 2025-01-09 | 5 | 5 | 4.89 | 4.9 | -1.8% | 89,748 | 44,115,671 |
| 2025-01-08 | 5 | 5.04 | 4.88 | 4.99 | -0.2% | 101,069 | 50,125,076 |
| 2025-01-07 | 5.04 | 5.09 | 4.95 | 5 | -0.79% | 77,130 | 38,580,072 |
| 2025-01-06 | 4.96 | 5.08 | 4.9 | 5.04 | +1.82% | 115,367 | 57,830,448 |
| 2025-01-03 | 5.15 | 5.18 | 4.93 | 4.95 | -3.13% | 215,160 | 108,202,792 |
| 2025-01-02 | 5.21 | 5.3 | 5.06 | 5.11 | -2.29% | 153,257 | 79,480,341 |
| 2024-12-31 | 5.32 | 5.42 | 5.22 | 5.23 | -1.69% | 105,714 | 55,915,752 |
| 2024-12-30 | 5.39 | 5.41 | 5.25 | 5.32 | -0.93% | 105,880 | 56,117,329 |
| 2024-12-27 | 5.27 | 5.44 | 5.24 | 5.37 | +1.9% | 117,173 | 63,088,911 |
| 2024-12-26 | 5.37 | 5.4 | 5.26 | 5.27 | -1.86% | 110,253 | 58,421,363 |
| 2024-12-25 | 5.46 | 5.48 | 5.33 | 5.37 | -1.65% | 89,814 | 48,222,369 |
| 2024-12-24 | 5.4 | 5.51 | 5.39 | 5.46 | +1.49% | 114,315 | 62,394,770 |
| 2024-12-23 | 5.47 | 5.51 | 5.36 | 5.38 | -1.47% | 153,731 | 83,299,813 |
| 2024-12-20 | 5.57 | 5.61 | 5.45 | 5.46 | -1.97% | 127,760 | 70,193,279 |
| 2024-12-19 | 5.63 | 5.63 | 5.49 | 5.57 | -1.42% | 117,964 | 65,478,340 |
| 2024-12-18 | 5.63 | 5.72 | 5.61 | 5.65 | +0.89% | 117,358 | 66,538,145 |
| 2024-12-17 | 5.73 | 5.75 | 5.56 | 5.6 | -2.27% | 179,852 | 101,037,887 |
| 2024-12-16 | 5.95 | 5.99 | 5.68 | 5.73 | -3.21% | 252,637 | 146,423,213 |
| 2024-12-13 | 6.05 | 6.06 | 5.91 | 5.92 | -2.15% | 195,337 | 116,464,843 |
| 2024-12-12 | 6.1 | 6.17 | 6.02 | 6.05 | -0.98% | 183,352 | 111,534,039 |
| 2024-12-11 | 5.91 | 6.13 | 5.91 | 6.11 | +3.21% | 200,693 | 121,296,843 |
| 2024-12-10 | 6.06 | 6.09 | 5.91 | 5.92 | +0.68% | 185,743 | 111,438,796 |
| 2024-12-09 | 5.97 | 6.02 | 5.81 | 5.88 | -0.84% | 189,007 | 111,519,795 |
| 2024-12-06 | 5.75 | 5.94 | 5.73 | 5.93 | +2.95% | 232,627 | 136,762,911 |
| 2024-12-05 | 5.64 | 5.81 | 5.63 | 5.76 | +1.59% | 147,801 | 84,634,147 |
| 2024-12-04 | 5.79 | 5.79 | 5.64 | 5.67 | -2.24% | 130,371 | 74,347,712 |
| 2024-12-03 | 5.83 | 5.83 | 5.72 | 5.8 | -0.51% | 126,523 | 72,917,797 |
| 2024-12-02 | 5.69 | 5.88 | 5.68 | 5.83 | +1.92% | 192,471 | 111,554,662 |
| 2024-11-29 | 5.77 | 5.83 | 5.71 | 5.72 | -1.21% | 126,958 | 73,043,498 |
| 2024-11-28 | 5.75 | 5.86 | 5.73 | 5.79 | +0.35% | 123,462 | 71,589,869 |
| 2024-11-27 | 5.7 | 5.77 | 5.55 | 5.77 | +1.23% | 108,223 | 61,215,234 |
| 2024-11-26 | 5.76 | 5.79 | 5.66 | 5.7 | -1.38% | 88,008 | 50,333,331 |
| 2024-11-25 | 5.63 | 5.8 | 5.62 | 5.78 | +2.12% | 130,802 | 75,004,010 |
| 2024-11-22 | 5.8 | 5.85 | 5.64 | 5.66 | -2.58% | 105,400 | 60,482,772 |
| 2024-11-21 | 5.84 | 5.87 | 5.76 | 5.81 | -0.68% | 84,162 | 48,793,348 |
| 2024-11-20 | 5.75 | 5.88 | 5.68 | 5.85 | +1.39% | 128,944 | 74,727,484 |
| 2024-11-19 | 5.77 | 5.89 | 5.67 | 5.77 | 0% | 173,835 | 100,168,932 |
| 2024-11-18 | 5.78 | 5.92 | 5.75 | 5.77 | +1.23% | 199,542 | 116,612,850 |
| 2024-11-15 | 5.74 | 5.8 | 5.7 | 5.7 | -0.87% | 139,401 | 80,141,464 |
| 2024-11-14 | 5.86 | 5.87 | 5.74 | 5.75 | -1.2% | 136,076 | 78,762,313 |
| 2024-11-13 | 5.9 | 5.98 | 5.78 | 5.82 | -1.36% | 190,622 | 111,277,090 |
| 2024-11-12 | 5.98 | 6.04 | 5.84 | 5.9 | -1.17% | 200,774 | 119,447,631 |
| 2024-11-11 | 6.08 | 6.09 | 5.92 | 5.97 | -1% | 210,144 | 125,476,033 |
| 2024-11-08 | 6.32 | 6.33 | 6.01 | 6.03 | -4.13% | 256,934 | 157,326,992 |
| 2024-11-07 | 6.06 | 6.3 | 6.05 | 6.29 | +2.78% | 244,653 | 152,380,856 |
| 2024-11-06 | 6.01 | 6.17 | 5.91 | 6.12 | +1.16% | 219,910 | 132,972,361 |
| 2024-11-05 | 5.85 | 6.08 | 5.85 | 6.05 | +2.89% | 208,450 | 125,440,408 |
| 2024-11-04 | 5.86 | 5.95 | 5.79 | 5.88 | +0.17% | 194,585 | 113,576,273 |
| 2024-11-01 | 5.94 | 6 | 5.84 | 5.87 | -1.18% | 254,069 | 150,459,055 |
| 2024-10-31 | 5.87 | 5.98 | 5.81 | 5.94 | +1.71% | 330,900 | 195,619,045 |
| 2024-10-30 | 5.59 | 5.87 | 5.57 | 5.84 | +6.76% | 429,032 | 248,070,549 |
| 2024-10-29 | 5.61 | 5.66 | 5.45 | 5.47 | -2.5% | 144,003 | 79,486,592 |
| 2024-10-28 | 5.44 | 5.66 | 5.37 | 5.61 | +3.89% | 224,992 | 125,132,916 |
| 2024-10-25 | 5.28 | 5.44 | 5.28 | 5.4 | +2.08% | 135,504 | 73,014,602 |
| 2024-10-24 | 5.33 | 5.34 | 5.24 | 5.29 | -0.38% | 95,982 | 50,698,699 |
| 2024-10-23 | 5.23 | 5.39 | 5.23 | 5.31 | +0.95% | 153,525 | 81,761,962 |
| 2024-10-22 | 5.21 | 5.27 | 5.17 | 5.26 | +0.96% | 120,213 | 62,763,551 |
| 2024-10-21 | 5.25 | 5.3 | 5.18 | 5.21 | -0.95% | 152,595 | 79,811,601 |
| 2024-10-18 | 5.22 | 5.37 | 5.11 | 5.26 | +0.57% | 203,147 | 106,062,044 |
| 2024-10-17 | 5.45 | 5.47 | 5.22 | 5.23 | -3.15% | 168,475 | 89,809,314 |
| 2024-10-16 | 5.2 | 5.48 | 5.17 | 5.4 | +2.86% | 202,612 | 109,085,417 |
| 2024-10-15 | 5.33 | 5.39 | 5.23 | 5.25 | -2.78% | 162,747 | 86,263,255 |
| 2024-10-14 | 5.3 | 5.42 | 5.22 | 5.4 | +5.68% | 237,917 | 126,893,194 |
| 2024-10-11 | 5.25 | 5.27 | 5.07 | 5.11 | -2.48% | 150,702 | 77,532,263 |
| 2024-10-10 | 5.24 | 5.38 | 5.08 | 5.24 | +1.35% | 246,829 | 129,872,943 |
| 2024-10-09 | 5.58 | 5.58 | 5.13 | 5.17 | -8.5% | 331,513 | 176,196,033 |
| 2024-10-08 | 6.13 | 6.13 | 5.48 | 5.65 | +1.25% | 513,748 | 295,331,176 |
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：