股票概览
4.98
-1.19%
-0.06
4.99
开盘价
5.08
最高价
4.92
最低价
545,088
成交量
数据更新至: 2025-03-25
技术指标
5.32
MA5 (5日均线)
5.69
MA10 (10日均线)
5.82
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 | 5.08 | 4.92 | 4.98 | -1.19% | 545,088 | 271,845,183 |
| 2025-03-24 | 5.17 | 5.2 | 4.89 | 5.04 | -3.63% | 1,387,908 | 698,153,932 |
| 2025-03-21 | 5.39 | 5.45 | 5.17 | 5.23 | -5.77% | 1,873,047 | 986,505,692 |
| 2025-03-20 | 5.79 | 5.88 | 5.46 | 5.55 | -4.15% | 1,372,076 | 782,293,309 |
| 2025-03-19 | 5.99 | 6 | 5.75 | 5.79 | -3.18% | 1,334,402 | 777,389,092 |
| 2025-03-18 | 6.06 | 6.09 | 5.98 | 5.98 | -1.48% | 1,133,765 | 680,607,092 |
| 2025-03-17 | 6.02 | 6.18 | 5.97 | 6.07 | +0.83% | 1,402,289 | 852,298,176 |
| 2025-03-14 | 6.08 | 6.08 | 5.84 | 6.02 | -1.31% | 1,523,528 | 909,500,865 |
| 2025-03-13 | 6.1 | 6.25 | 6.02 | 6.1 | 0% | 1,665,620 | 1,018,274,027 |
| 2025-03-12 | 6.28 | 6.3 | 6.07 | 6.1 | -1.29% | 1,984,960 | 1,222,962,774 |
| 2025-03-11 | 5.88 | 6.26 | 5.8 | 6.18 | +2.66% | 2,261,971 | 1,385,345,520 |
| 2025-03-10 | 5.99 | 6.14 | 5.9 | 6.02 | +1.01% | 1,744,876 | 1,050,855,509 |
| 2025-03-07 | 6.15 | 6.29 | 5.91 | 5.96 | -5.4% | 3,489,866 | 2,117,003,537 |
| 2025-03-06 | 5.73 | 6.3 | 5.63 | 6.3 | +9.95% | 3,061,879 | 1,854,708,003 |
| 2025-03-05 | 5.59 | 5.93 | 5.53 | 5.73 | +1.6% | 1,696,516 | 973,091,720 |
| 2025-03-04 | 5.6 | 5.74 | 5.55 | 5.64 | -2.76% | 1,596,385 | 899,723,180 |
| 2025-03-03 | 5.72 | 6.17 | 5.44 | 5.8 | -1.86% | 2,335,749 | 1,351,942,882 |
| 2025-02-28 | 5.63 | 6.19 | 5.63 | 5.91 | +2.96% | 3,252,347 | 1,933,159,814 |
| 2025-02-27 | 5.92 | 6.14 | 5.7 | 5.74 | -7.12% | 3,561,597 | 2,092,059,340 |
| 2025-02-26 | 6.56 | 6.56 | 6.07 | 6.18 | +3.69% | 6,560,673 | 4,184,149,930 |
| 2025-02-25 | 5.36 | 5.96 | 5.3 | 5.96 | +9.96% | 1,828,995 | 1,062,067,249 |
| 2025-02-24 | 5.2 | 5.48 | 5.13 | 5.42 | +2.85% | 1,891,537 | 1,002,241,037 |
| 2025-02-21 | 5.37 | 5.41 | 5.15 | 5.27 | -1.68% | 1,545,869 | 810,076,899 |
| 2025-02-20 | 5.48 | 5.53 | 5.33 | 5.36 | -2.01% | 1,380,605 | 743,378,498 |
| 2025-02-19 | 5.41 | 5.54 | 5.26 | 5.47 | +1.48% | 2,113,938 | 1,143,026,939 |
| 2025-02-18 | 5.3 | 5.66 | 5.16 | 5.39 | +2.47% | 2,941,256 | 1,598,100,872 |
| 2025-02-17 | 5.09 | 5.33 | 5.05 | 5.26 | +3.34% | 1,654,816 | 860,293,550 |
| 2025-02-14 | 5.19 | 5.19 | 5.05 | 5.09 | -2.86% | 1,250,363 | 637,534,058 |
| 2025-02-13 | 5.18 | 5.37 | 5.06 | 5.24 | +0.38% | 2,106,787 | 1,096,155,209 |
| 2025-02-12 | 5.15 | 5.33 | 5.12 | 5.22 | +1.95% | 1,867,625 | 969,720,167 |
| 2025-02-11 | 5.38 | 5.38 | 5.08 | 5.12 | -5.01% | 2,292,365 | 1,186,216,493 |
| 2025-02-10 | 5.15 | 5.39 | 5.01 | 5.39 | +10% | 3,456,868 | 1,792,884,958 |
| 2025-02-07 | 4.45 | 4.9 | 4.43 | 4.9 | +10.11% | 1,612,354 | 764,149,508 |
| 2025-02-06 | 4.28 | 4.48 | 4.21 | 4.45 | +4.22% | 1,133,242 | 498,427,885 |
| 2025-02-05 | 4.2 | 4.38 | 4.17 | 4.27 | +4.15% | 926,146 | 397,622,821 |
| 2025-01-27 | 4.23 | 4.28 | 4.1 | 4.1 | -2.38% | 445,530 | 185,520,382 |
| 2025-01-24 | 4.2 | 4.26 | 4.16 | 4.2 | 0% | 467,330 | 196,613,422 |
| 2025-01-23 | 4.33 | 4.47 | 4.2 | 4.2 | -1.64% | 766,944 | 332,605,243 |
| 2025-01-22 | 4.3 | 4.36 | 4.25 | 4.27 | -2.06% | 456,538 | 195,863,465 |
| 2025-01-21 | 4.49 | 4.5 | 4.3 | 4.36 | -2.02% | 556,296 | 243,108,442 |
| 2025-01-20 | 4.54 | 4.58 | 4.41 | 4.45 | -0.45% | 614,099 | 275,266,646 |
| 2025-01-17 | 4.43 | 4.51 | 4.36 | 4.47 | +0.22% | 692,554 | 307,334,262 |
| 2025-01-16 | 4.45 | 4.57 | 4.41 | 4.46 | +1.59% | 865,749 | 388,487,528 |
| 2025-01-15 | 4.48 | 4.48 | 4.34 | 4.39 | -2.01% | 777,346 | 342,340,834 |
| 2025-01-14 | 4.18 | 4.48 | 4.17 | 4.48 | +7.95% | 1,077,409 | 469,182,900 |
| 2025-01-13 | 4.1 | 4.2 | 4 | 4.15 | -0.24% | 565,672 | 232,405,609 |
| 2025-01-10 | 4.36 | 4.41 | 4.16 | 4.16 | -5.02% | 727,569 | 311,920,914 |
| 2025-01-09 | 4.32 | 4.47 | 4.3 | 4.38 | +1.39% | 894,438 | 392,073,606 |
| 2025-01-08 | 4.29 | 4.35 | 4.1 | 4.32 | +0.93% | 1,025,631 | 434,922,942 |
| 2025-01-07 | 4.12 | 4.28 | 4.1 | 4.28 | +4.9% | 959,279 | 404,606,020 |
| 2025-01-06 | 4.14 | 4.19 | 4.01 | 4.08 | -2.39% | 720,664 | 294,932,336 |
| 2025-01-03 | 4.44 | 4.5 | 4.16 | 4.18 | -5.86% | 939,995 | 401,776,946 |
| 2025-01-02 | 4.5 | 4.61 | 4.37 | 4.44 | -1.55% | 862,953 | 387,819,550 |
| 2024-12-31 | 4.71 | 4.74 | 4.51 | 4.51 | -4.04% | 779,362 | 358,724,702 |
| 2024-12-30 | 4.89 | 4.9 | 4.64 | 4.7 | -2.08% | 698,204 | 329,060,294 |
| 2024-12-27 | 4.75 | 4.96 | 4.72 | 4.8 | +1.05% | 945,108 | 458,469,157 |
| 2024-12-26 | 4.75 | 4.84 | 4.73 | 4.75 | -0.84% | 719,768 | 344,202,817 |
| 2024-12-25 | 5.04 | 5.06 | 4.69 | 4.79 | -4.77% | 1,209,719 | 580,942,080 |
| 2024-12-24 | 5.17 | 5.21 | 4.9 | 5.03 | -3.08% | 1,130,995 | 568,919,505 |
| 2024-12-23 | 5.56 | 5.61 | 5.14 | 5.19 | -6.49% | 1,103,104 | 587,721,406 |
| 2024-12-20 | 5.43 | 5.65 | 5.41 | 5.55 | +2.4% | 1,042,344 | 577,668,008 |
| 2024-12-19 | 5.38 | 5.45 | 5.3 | 5.42 | -1.09% | 812,040 | 436,958,559 |
| 2024-12-18 | 5.36 | 5.6 | 5.36 | 5.48 | +2.24% | 954,624 | 523,692,521 |
| 2024-12-17 | 5.7 | 5.7 | 5.35 | 5.36 | -6.62% | 1,219,839 | 668,890,830 |
| 2024-12-16 | 5.67 | 5.89 | 5.61 | 5.74 | -0.17% | 1,291,125 | 740,317,833 |
| 2024-12-13 | 5.95 | 5.96 | 5.73 | 5.75 | -4.17% | 1,454,585 | 850,642,291 |
| 2024-12-12 | 6.13 | 6.15 | 5.95 | 6 | -2.12% | 1,751,217 | 1,055,333,545 |
| 2024-12-11 | 5.83 | 6.23 | 5.78 | 6.13 | +4.07% | 2,405,472 | 1,447,738,114 |
| 2024-12-10 | 6.09 | 6.12 | 5.88 | 5.89 | -1.01% | 1,648,155 | 985,557,504 |
| 2024-12-09 | 6.08 | 6.1 | 5.8 | 5.95 | -2.14% | 2,116,392 | 1,257,737,020 |
| 2024-12-06 | 6.08 | 6.25 | 5.94 | 6.08 | -0.65% | 2,191,421 | 1,335,540,890 |
| 2024-12-05 | 6.01 | 6.23 | 5.91 | 6.12 | -0.16% | 2,452,623 | 1,486,374,544 |
| 2024-12-04 | 6.4 | 6.58 | 5.9 | 6.13 | -1.13% | 4,382,768 | 2,723,186,102 |
| 2024-12-03 | 5.65 | 6.2 | 5.53 | 6.2 | +9.93% | 3,730,194 | 2,217,919,424 |
| 2024-12-02 | 5.41 | 5.76 | 5.41 | 5.64 | +4.25% | 2,118,704 | 1,184,163,480 |
| 2024-11-29 | 5.45 | 5.53 | 5.26 | 5.41 | -1.46% | 1,800,623 | 971,212,545 |
| 2024-11-28 | 5.68 | 5.73 | 5.45 | 5.49 | -3.35% | 1,948,440 | 1,084,034,639 |
| 2024-11-27 | 5.24 | 5.9 | 5.18 | 5.68 | +4.99% | 2,556,965 | 1,422,702,466 |
| 2024-11-26 | 5.73 | 5.85 | 5.36 | 5.41 | -4.75% | 1,851,155 | 1,035,488,925 |
| 2024-11-25 | 5.81 | 5.91 | 5.55 | 5.68 | -4.05% | 1,986,999 | 1,130,224,804 |
| 2024-11-22 | 6.18 | 6.37 | 5.84 | 5.92 | -7.36% | 3,278,608 | 1,984,558,932 |
| 2024-11-21 | 6.24 | 6.88 | 6.2 | 6.39 | -0.93% | 3,796,095 | 2,469,676,609 |
| 2024-11-20 | 6.09 | 6.69 | 5.85 | 6.45 | +5.91% | 4,632,322 | 2,936,614,068 |
| 2024-11-19 | 5.48 | 6.09 | 5.28 | 6.09 | +9.93% | 3,745,450 | 2,141,620,163 |
| 2024-11-18 | 5.45 | 5.8 | 5.06 | 5.54 | 0% | 3,521,508 | 1,890,785,618 |
| 2024-11-15 | 6 | 6.12 | 5.54 | 5.54 | -9.92% | 3,523,575 | 2,006,604,817 |
| 2024-11-14 | 6.16 | 6.46 | 6.15 | 6.15 | -9.96% | 3,354,121 | 2,089,822,454 |
| 2024-11-13 | 5.92 | 6.96 | 5.92 | 6.83 | +4.59% | 5,302,309 | 3,468,094,951 |
| 2024-11-12 | 6.53 | 6.53 | 6.53 | 6.53 | -9.93% | 394,745 | 257,768,485 |
| 2024-11-11 | 7.25 | 7.25 | 7.25 | 7.25 | -10.05% | 493,261 | 357,614,225 |
| 2024-11-08 | 8.89 | 8.89 | 8.05 | 8.06 | -9.64% | 6,889,600 | 5,778,043,598 |
| 2024-11-07 | 8.2 | 8.92 | 7.3 | 8.92 | +9.99% | 6,979,831 | 5,916,677,954 |
| 2024-11-06 | 8.11 | 8.11 | 7.67 | 8.11 | +10.04% | 3,583,736 | 2,901,485,765 |
| 2024-11-05 | 7.37 | 7.37 | 7.37 | 7.37 | +10% | 259,953 | 191,585,479 |
| 2024-11-04 | 6.05 | 6.7 | 5.48 | 6.7 | +10.02% | 3,532,240 | 2,139,461,546 |
| 2024-11-01 | 6.09 | 6.09 | 5.56 | 6.09 | +9.93% | 7,808,932 | 4,691,917,180 |
| 2024-10-31 | 5.54 | 5.54 | 5.54 | 5.54 | +9.92% | 125,904 | 69,751,010 |
| 2024-10-30 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 284,321 | 143,297,784 |
| 2024-10-29 | 4.58 | 4.58 | 4.28 | 4.58 | +10.1% | 2,014,508 | 914,830,028 |
| 2024-10-28 | 3.99 | 4.16 | 3.9 | 4.16 | +10.05% | 3,679,472 | 1,494,088,024 |
| 2024-10-25 | 3.46 | 3.78 | 3.46 | 3.78 | +9.88% | 2,277,573 | 842,928,397 |
| 2024-10-24 | 3.45 | 3.54 | 3.4 | 3.44 | -2.82% | 1,255,373 | 432,983,277 |
| 2024-10-23 | 3.73 | 3.75 | 3.54 | 3.54 | -4.84% | 1,961,671 | 709,240,295 |
| 2024-10-22 | 3.68 | 3.75 | 3.57 | 3.72 | +1.36% | 2,217,745 | 814,448,291 |
| 2024-10-21 | 3.6 | 3.73 | 3.53 | 3.67 | +3.09% | 2,244,778 | 817,250,179 |
| 2024-10-18 | 3.44 | 3.68 | 3.39 | 3.56 | +1.14% | 2,114,392 | 747,590,914 |
| 2024-10-17 | 3.55 | 3.71 | 3.49 | 3.52 | -1.95% | 2,314,022 | 832,605,754 |
| 2024-10-16 | 3.28 | 3.68 | 3.2 | 3.59 | +6.53% | 2,464,749 | 852,523,804 |
| 2024-10-15 | 3.49 | 3.57 | 3.36 | 3.37 | -3.16% | 2,074,899 | 717,506,529 |
| 2024-10-14 | 3.26 | 3.52 | 3.2 | 3.48 | +6.75% | 2,097,564 | 710,539,900 |
| 2024-10-11 | 3.35 | 3.44 | 3.26 | 3.26 | -9.94% | 1,934,584 | 637,802,444 |
| 2024-10-10 | 4.01 | 4.01 | 3.62 | 3.62 | -9.95% | 3,450,146 | 1,284,503,200 |
| 2024-10-09 | 3.73 | 4.02 | 3.48 | 4.02 | +10.14% | 4,322,740 | 1,647,067,545 |
| 2024-10-08 | 3.65 | 3.65 | 3.36 | 3.65 | +9.94% | 3,290,573 | 1,182,329,953 |
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：