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 |
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：