股票概览
5.02
+0.8%
+0.04
4.98
开盘价
5.03
最高价
4.96
最低价
184,187
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.01
MA10 (10日均线)
4.92
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 | 4.98 | 5.03 | 4.96 | 5.02 | +0.8% | 184,187 | 92,016,118 |
| 2025-03-24 | 5.01 | 5.02 | 4.92 | 4.98 | -0.6% | 274,535 | 136,403,409 |
| 2025-03-21 | 5.04 | 5.08 | 4.99 | 5.01 | -0.79% | 313,451 | 157,954,628 |
| 2025-03-20 | 5.01 | 5.07 | 5 | 5.05 | +0.6% | 240,798 | 121,577,825 |
| 2025-03-19 | 5.01 | 5.04 | 5 | 5.02 | 0% | 207,760 | 104,329,057 |
| 2025-03-18 | 5.05 | 5.06 | 5 | 5.02 | -0.4% | 198,904 | 99,801,905 |
| 2025-03-17 | 5.04 | 5.06 | 5.01 | 5.04 | +0.4% | 264,915 | 133,429,278 |
| 2025-03-14 | 4.96 | 5.02 | 4.94 | 5.02 | +1.01% | 332,917 | 165,996,084 |
| 2025-03-13 | 4.95 | 5.02 | 4.92 | 4.97 | +0.61% | 279,482 | 138,541,130 |
| 2025-03-12 | 5.02 | 5.05 | 4.93 | 4.94 | -1.2% | 387,765 | 192,668,711 |
| 2025-03-11 | 4.83 | 5 | 4.81 | 5 | +3.09% | 704,119 | 346,506,983 |
| 2025-03-10 | 4.86 | 4.86 | 4.82 | 4.85 | +0.41% | 176,455 | 85,387,247 |
| 2025-03-07 | 4.81 | 4.85 | 4.8 | 4.83 | 0% | 195,621 | 94,465,786 |
| 2025-03-06 | 4.78 | 4.84 | 4.76 | 4.83 | +1.26% | 231,757 | 111,300,358 |
| 2025-03-05 | 4.79 | 4.8 | 4.74 | 4.77 | -0.42% | 127,475 | 60,708,235 |
| 2025-03-04 | 4.76 | 4.8 | 4.75 | 4.79 | +0.42% | 107,913 | 51,542,153 |
| 2025-03-03 | 4.78 | 4.82 | 4.76 | 4.77 | 0% | 152,481 | 73,112,288 |
| 2025-02-28 | 4.83 | 4.84 | 4.77 | 4.77 | -1.45% | 168,219 | 80,735,211 |
| 2025-02-27 | 4.83 | 4.86 | 4.79 | 4.84 | +0.21% | 269,214 | 129,826,896 |
| 2025-02-26 | 4.75 | 4.83 | 4.74 | 4.83 | +1.68% | 253,995 | 121,953,001 |
| 2025-02-25 | 4.75 | 4.77 | 4.73 | 4.75 | -0.42% | 178,214 | 84,572,356 |
| 2025-02-24 | 4.74 | 4.79 | 4.73 | 4.77 | +0.42% | 170,926 | 81,461,993 |
| 2025-02-21 | 4.74 | 4.77 | 4.73 | 4.75 | 0% | 154,796 | 73,504,067 |
| 2025-02-20 | 4.78 | 4.78 | 4.73 | 4.75 | -0.84% | 185,964 | 88,363,723 |
| 2025-02-19 | 4.79 | 4.79 | 4.75 | 4.79 | 0% | 180,405 | 86,121,547 |
| 2025-02-18 | 4.83 | 4.87 | 4.78 | 4.79 | -1.03% | 234,543 | 113,280,951 |
| 2025-02-17 | 4.83 | 4.85 | 4.81 | 4.84 | +0.41% | 194,758 | 94,119,752 |
| 2025-02-14 | 4.84 | 4.85 | 4.79 | 4.82 | -0.41% | 228,334 | 110,105,441 |
| 2025-02-13 | 4.87 | 4.88 | 4.84 | 4.84 | -0.82% | 182,206 | 88,585,279 |
| 2025-02-12 | 4.88 | 4.89 | 4.83 | 4.88 | -0.2% | 191,673 | 93,244,184 |
| 2025-02-11 | 4.88 | 4.93 | 4.83 | 4.89 | +0.2% | 263,520 | 128,426,110 |
| 2025-02-10 | 4.87 | 4.89 | 4.86 | 4.88 | +0.21% | 245,888 | 119,899,829 |
| 2025-02-07 | 4.83 | 4.91 | 4.82 | 4.87 | +0.62% | 347,862 | 169,317,641 |
| 2025-02-06 | 4.79 | 4.84 | 4.76 | 4.84 | +0.83% | 201,573 | 96,768,462 |
| 2025-02-05 | 4.85 | 4.86 | 4.78 | 4.8 | -0.62% | 191,193 | 91,891,525 |
| 2025-01-27 | 4.8 | 4.87 | 4.8 | 4.83 | +0.63% | 219,003 | 106,145,100 |
| 2025-01-24 | 4.77 | 4.82 | 4.76 | 4.8 | +0.42% | 124,408 | 59,603,838 |
| 2025-01-23 | 4.84 | 4.85 | 4.77 | 4.78 | +0.42% | 176,262 | 84,771,162 |
| 2025-01-22 | 4.78 | 4.79 | 4.74 | 4.76 | -0.42% | 109,854 | 52,307,664 |
| 2025-01-21 | 4.83 | 4.83 | 4.75 | 4.78 | -0.42% | 118,290 | 56,587,346 |
| 2025-01-20 | 4.82 | 4.85 | 4.79 | 4.8 | 0% | 156,741 | 75,521,691 |
| 2025-01-17 | 4.77 | 4.82 | 4.74 | 4.8 | +0.42% | 166,929 | 80,051,201 |
| 2025-01-16 | 4.75 | 4.81 | 4.74 | 4.78 | +1.27% | 197,808 | 94,446,307 |
| 2025-01-15 | 4.75 | 4.76 | 4.71 | 4.72 | -0.84% | 157,786 | 74,611,960 |
| 2025-01-14 | 4.63 | 4.76 | 4.63 | 4.76 | +2.81% | 210,598 | 99,256,254 |
| 2025-01-13 | 4.59 | 4.64 | 4.57 | 4.63 | +0.22% | 134,381 | 61,930,972 |
| 2025-01-10 | 4.72 | 4.74 | 4.62 | 4.62 | -2.12% | 184,811 | 86,517,201 |
| 2025-01-09 | 4.74 | 4.75 | 4.71 | 4.72 | -0.84% | 161,579 | 76,416,124 |
| 2025-01-08 | 4.8 | 4.81 | 4.69 | 4.76 | -1.45% | 266,162 | 126,433,357 |
| 2025-01-07 | 4.78 | 4.83 | 4.75 | 4.83 | +0.84% | 184,744 | 88,543,849 |
| 2025-01-06 | 4.81 | 4.86 | 4.74 | 4.79 | -0.62% | 242,646 | 116,417,461 |
| 2025-01-03 | 4.93 | 4.96 | 4.81 | 4.82 | -1.83% | 339,144 | 165,404,901 |
| 2025-01-02 | 5.03 | 5.06 | 4.89 | 4.91 | -2.39% | 440,270 | 219,182,585 |
| 2024-12-31 | 5.15 | 5.17 | 5.02 | 5.03 | -2.71% | 428,165 | 217,715,316 |
| 2024-12-30 | 5.18 | 5.27 | 5.15 | 5.17 | +0.19% | 487,436 | 253,643,528 |
| 2024-12-27 | 5.07 | 5.18 | 5.05 | 5.16 | +1.98% | 491,405 | 252,280,043 |
| 2024-12-26 | 5.05 | 5.08 | 5.03 | 5.06 | +0.2% | 207,777 | 105,115,903 |
| 2024-12-25 | 5.09 | 5.1 | 5 | 5.05 | -0.59% | 237,410 | 119,627,499 |
| 2024-12-24 | 5.01 | 5.12 | 5.01 | 5.08 | +1.4% | 289,870 | 147,117,017 |
| 2024-12-23 | 5.09 | 5.11 | 5.01 | 5.01 | -1.18% | 337,216 | 170,741,582 |
| 2024-12-20 | 5.07 | 5.1 | 5.06 | 5.07 | -0.2% | 238,220 | 120,988,930 |
| 2024-12-19 | 5.06 | 5.1 | 5.02 | 5.08 | -0.59% | 318,269 | 160,897,457 |
| 2024-12-18 | 5.11 | 5.17 | 5.09 | 5.11 | +0.39% | 304,920 | 156,689,706 |
| 2024-12-17 | 5.17 | 5.24 | 5.08 | 5.09 | -1.55% | 426,577 | 219,117,164 |
| 2024-12-16 | 5.13 | 5.29 | 5.13 | 5.17 | +0.98% | 436,611 | 227,374,522 |
| 2024-12-13 | 5.23 | 5.24 | 5.12 | 5.12 | -2.66% | 497,807 | 257,529,080 |
| 2024-12-12 | 5.27 | 5.28 | 5.19 | 5.26 | 0% | 494,589 | 258,975,615 |
| 2024-12-11 | 5.21 | 5.28 | 5.2 | 5.26 | +0.77% | 449,084 | 235,721,755 |
| 2024-12-10 | 5.38 | 5.42 | 5.2 | 5.22 | -0.95% | 931,706 | 492,428,710 |
| 2024-12-09 | 5.15 | 5.31 | 5.14 | 5.27 | +2.73% | 983,022 | 515,609,827 |
| 2024-12-06 | 5.07 | 5.14 | 5.06 | 5.13 | +1.18% | 447,396 | 228,629,190 |
| 2024-12-05 | 5.03 | 5.08 | 5.02 | 5.07 | +0.8% | 271,957 | 137,409,250 |
| 2024-12-04 | 5.08 | 5.09 | 5.02 | 5.03 | -1.18% | 333,228 | 168,461,787 |
| 2024-12-03 | 5.07 | 5.09 | 5.02 | 5.09 | +0.39% | 413,147 | 209,026,525 |
| 2024-12-02 | 5 | 5.08 | 4.99 | 5.07 | +1.4% | 443,927 | 223,775,170 |
| 2024-11-29 | 4.95 | 5.02 | 4.94 | 5 | +0.6% | 351,414 | 175,359,704 |
| 2024-11-28 | 4.94 | 5.01 | 4.92 | 4.97 | +0.61% | 374,205 | 185,968,695 |
| 2024-11-27 | 4.9 | 4.94 | 4.8 | 4.94 | +0.61% | 330,532 | 160,387,279 |
| 2024-11-26 | 4.9 | 4.94 | 4.88 | 4.91 | -0.2% | 195,995 | 96,389,390 |
| 2024-11-25 | 4.92 | 4.95 | 4.86 | 4.92 | 0% | 283,646 | 139,062,897 |
| 2024-11-22 | 5.05 | 5.08 | 4.91 | 4.92 | -2.38% | 482,727 | 241,494,578 |
| 2024-11-21 | 5.02 | 5.08 | 5.01 | 5.04 | 0% | 354,263 | 178,707,102 |
| 2024-11-20 | 5 | 5.04 | 4.97 | 5.04 | +0.6% | 352,899 | 176,623,692 |
| 2024-11-19 | 5 | 5.01 | 4.9 | 5.01 | +0.4% | 373,174 | 185,168,853 |
| 2024-11-18 | 4.95 | 5.11 | 4.94 | 4.99 | +2.04% | 643,533 | 323,331,290 |
| 2024-11-15 | 4.93 | 4.99 | 4.88 | 4.89 | -1.21% | 368,980 | 182,211,406 |
| 2024-11-14 | 5.12 | 5.14 | 4.94 | 4.95 | -3.51% | 532,354 | 268,102,134 |
| 2024-11-13 | 5.13 | 5.16 | 5.04 | 5.13 | 0% | 511,890 | 261,104,050 |
| 2024-11-12 | 5.16 | 5.23 | 5.1 | 5.13 | -0.39% | 717,387 | 371,052,888 |
| 2024-11-11 | 5.08 | 5.16 | 5.07 | 5.15 | +1.38% | 486,758 | 248,864,123 |
| 2024-11-08 | 5.2 | 5.23 | 5.06 | 5.08 | -1.74% | 697,204 | 357,202,673 |
| 2024-11-07 | 5 | 5.17 | 4.98 | 5.17 | +2.99% | 638,760 | 325,737,989 |
| 2024-11-06 | 5.01 | 5.06 | 4.99 | 5.02 | 0% | 466,966 | 234,389,178 |
| 2024-11-05 | 4.91 | 5.02 | 4.91 | 5.02 | +2.03% | 512,291 | 254,575,272 |
| 2024-11-04 | 4.86 | 4.92 | 4.85 | 4.92 | +1.44% | 331,498 | 162,268,983 |
| 2024-11-01 | 4.93 | 4.94 | 4.83 | 4.85 | -2.02% | 520,040 | 253,575,504 |
| 2024-10-31 | 4.98 | 4.99 | 4.92 | 4.95 | 0% | 470,877 | 233,035,542 |
| 2024-10-30 | 5.01 | 5.02 | 4.91 | 4.95 | -3.51% | 704,561 | 348,945,400 |
| 2024-10-29 | 5.27 | 5.3 | 5.1 | 5.13 | -2.47% | 468,000 | 242,344,260 |
| 2024-10-28 | 5.11 | 5.27 | 5.09 | 5.26 | +2.94% | 446,662 | 231,654,759 |
| 2024-10-25 | 5.06 | 5.12 | 5.04 | 5.11 | +0.99% | 356,857 | 181,773,398 |
| 2024-10-24 | 5.07 | 5.1 | 5.03 | 5.06 | -0.98% | 263,678 | 133,325,991 |
| 2024-10-23 | 5.09 | 5.14 | 5.06 | 5.11 | +0.59% | 363,400 | 185,295,082 |
| 2024-10-22 | 5 | 5.09 | 4.99 | 5.08 | +1.4% | 537,658 | 271,704,466 |
| 2024-10-21 | 5.04 | 5.07 | 4.99 | 5.01 | -0.4% | 435,497 | 218,799,169 |
| 2024-10-18 | 4.9 | 5.07 | 4.89 | 5.03 | +2.24% | 489,829 | 243,434,047 |
| 2024-10-17 | 5.02 | 5.05 | 4.92 | 4.92 | -1.6% | 278,916 | 138,950,183 |
| 2024-10-16 | 4.93 | 5.04 | 4.91 | 5 | 0% | 313,618 | 156,368,387 |
| 2024-10-15 | 5.08 | 5.11 | 5 | 5 | -1.96% | 320,117 | 161,481,142 |
| 2024-10-14 | 5.05 | 5.13 | 4.98 | 5.1 | +1.39% | 360,187 | 182,455,303 |
| 2024-10-11 | 5.25 | 5.25 | 5 | 5.03 | -4.19% | 434,007 | 221,683,686 |
| 2024-10-10 | 5.26 | 5.36 | 5.18 | 5.25 | +1.55% | 560,778 | 296,145,134 |
| 2024-10-09 | 5.56 | 5.56 | 5.17 | 5.17 | -9.3% | 824,522 | 440,838,566 |
| 2024-10-08 | 6 | 6 | 5.36 | 5.7 | +4.59% | 1,343,341 | 764,176,639 |
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：