股票概览
5.08
+0.79%
+0.04
5.04
开盘价
5.08
最高价
5.01
最低价
109,307
成交量
数据更新至: 2025-03-25
技术指标
5.03
MA5 (5日均线)
4.99
MA10 (10日均线)
4.98
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 | 5.08 | 5.01 | 5.08 | +0.79% | 109,307 | 55,199,816 |
| 2025-03-24 | 5.03 | 5.07 | 4.97 | 5.04 | +0.2% | 186,262 | 93,560,507 |
| 2025-03-21 | 5 | 5.08 | 5 | 5.03 | +0.8% | 200,305 | 100,870,683 |
| 2025-03-20 | 5.01 | 5.03 | 4.98 | 4.99 | -0.8% | 91,180 | 45,624,128 |
| 2025-03-19 | 5.02 | 5.09 | 4.98 | 5.03 | +0.6% | 148,089 | 74,456,407 |
| 2025-03-18 | 5.01 | 5.02 | 4.97 | 5 | 0% | 98,669 | 49,215,853 |
| 2025-03-17 | 4.99 | 5.03 | 4.96 | 5 | +0.6% | 115,921 | 57,878,893 |
| 2025-03-14 | 4.88 | 4.98 | 4.85 | 4.97 | +1.84% | 172,379 | 85,047,058 |
| 2025-03-13 | 4.9 | 4.93 | 4.83 | 4.88 | -0.81% | 136,120 | 66,287,211 |
| 2025-03-12 | 4.92 | 4.96 | 4.9 | 4.92 | -0.2% | 117,861 | 58,028,561 |
| 2025-03-11 | 4.89 | 4.93 | 4.85 | 4.93 | 0% | 95,758 | 46,763,547 |
| 2025-03-10 | 4.89 | 4.95 | 4.89 | 4.93 | +1.23% | 126,391 | 62,219,842 |
| 2025-03-07 | 4.91 | 4.92 | 4.86 | 4.87 | -0.81% | 120,184 | 58,752,528 |
| 2025-03-06 | 4.86 | 4.92 | 4.85 | 4.91 | +0.61% | 132,686 | 64,896,823 |
| 2025-03-05 | 4.95 | 4.95 | 4.82 | 4.88 | -1.41% | 178,826 | 86,998,093 |
| 2025-03-04 | 4.95 | 4.96 | 4.91 | 4.95 | -0.2% | 103,707 | 51,172,615 |
| 2025-03-03 | 5 | 5.06 | 4.94 | 4.96 | -1% | 169,534 | 84,765,414 |
| 2025-02-28 | 5.07 | 5.11 | 4.98 | 5.01 | -1.76% | 177,915 | 89,423,809 |
| 2025-02-27 | 5.07 | 5.11 | 5.01 | 5.1 | +0.59% | 171,870 | 87,032,619 |
| 2025-02-26 | 5.04 | 5.08 | 5 | 5.07 | +0.8% | 139,512 | 70,445,924 |
| 2025-02-25 | 5.05 | 5.08 | 4.98 | 5.03 | -0.4% | 132,848 | 66,857,982 |
| 2025-02-24 | 5.07 | 5.11 | 5.02 | 5.05 | -0.39% | 157,697 | 79,844,605 |
| 2025-02-21 | 5.09 | 5.14 | 5.01 | 5.07 | -0.78% | 170,571 | 86,242,119 |
| 2025-02-20 | 5.09 | 5.17 | 5.08 | 5.11 | +0.39% | 161,095 | 82,506,784 |
| 2025-02-19 | 5.08 | 5.12 | 5.06 | 5.09 | -0.39% | 137,617 | 69,962,072 |
| 2025-02-18 | 5.24 | 5.24 | 5.07 | 5.11 | -2.67% | 184,375 | 95,026,360 |
| 2025-02-17 | 5.29 | 5.33 | 5.22 | 5.25 | 0% | 188,175 | 98,950,148 |
| 2025-02-14 | 5.19 | 5.3 | 5.19 | 5.25 | +0.77% | 148,352 | 77,954,244 |
| 2025-02-13 | 5.22 | 5.25 | 5.18 | 5.21 | -0.95% | 122,982 | 64,212,439 |
| 2025-02-12 | 5.22 | 5.27 | 5.19 | 5.26 | 0% | 185,756 | 97,090,730 |
| 2025-02-11 | 5.32 | 5.33 | 5.21 | 5.26 | -1.5% | 206,701 | 108,380,408 |
| 2025-02-10 | 5.18 | 5.36 | 5.17 | 5.34 | +3.29% | 373,289 | 197,829,578 |
| 2025-02-07 | 5.1 | 5.2 | 5.07 | 5.17 | +1.37% | 293,171 | 150,600,242 |
| 2025-02-06 | 5.06 | 5.1 | 5 | 5.1 | +0.79% | 189,249 | 95,552,962 |
| 2025-02-05 | 5.06 | 5.08 | 5.01 | 5.06 | +1.4% | 164,629 | 83,119,338 |
| 2025-01-27 | 4.99 | 5.09 | 4.98 | 4.99 | +0.2% | 132,752 | 66,738,218 |
| 2025-01-24 | 4.98 | 4.99 | 4.91 | 4.98 | +0.2% | 130,697 | 64,831,876 |
| 2025-01-23 | 5.03 | 5.07 | 4.97 | 4.97 | -0.2% | 132,298 | 66,468,449 |
| 2025-01-22 | 5.02 | 5.04 | 4.97 | 4.98 | -0.6% | 119,183 | 59,495,003 |
| 2025-01-21 | 5.12 | 5.13 | 4.98 | 5.01 | -0.99% | 144,607 | 72,574,156 |
| 2025-01-20 | 5.06 | 5.11 | 5.03 | 5.06 | +0.6% | 160,775 | 81,655,115 |
| 2025-01-17 | 5 | 5.05 | 4.93 | 5.03 | +0.2% | 187,314 | 93,630,919 |
| 2025-01-16 | 5.04 | 5.13 | 4.98 | 5.02 | 0% | 261,828 | 132,311,553 |
| 2025-01-15 | 5.08 | 5.08 | 4.97 | 5.02 | -1.18% | 198,633 | 99,468,643 |
| 2025-01-14 | 4.94 | 5.09 | 4.92 | 5.08 | +3.25% | 252,613 | 126,849,910 |
| 2025-01-13 | 4.87 | 4.93 | 4.71 | 4.92 | -0.81% | 284,629 | 138,377,367 |
| 2025-01-10 | 5.23 | 5.36 | 4.96 | 4.96 | -5.88% | 483,458 | 247,047,863 |
| 2025-01-09 | 5.4 | 5.41 | 5.26 | 5.27 | -4.18% | 527,519 | 280,607,822 |
| 2025-01-08 | 5.46 | 5.6 | 5.35 | 5.5 | +0.18% | 742,555 | 407,781,492 |
| 2025-01-07 | 5.6 | 5.65 | 5.32 | 5.49 | -1.96% | 1,138,020 | 624,607,417 |
| 2025-01-06 | 5.2 | 5.6 | 5.18 | 5.6 | +10.02% | 1,229,357 | 679,605,283 |
| 2025-01-03 | 5.09 | 5.25 | 5.04 | 5.09 | +0.2% | 320,940 | 165,009,058 |
| 2025-01-02 | 5.26 | 5.38 | 5.04 | 5.08 | -3.61% | 306,689 | 159,321,650 |
| 2024-12-31 | 5.35 | 5.43 | 5.27 | 5.27 | -1.68% | 273,210 | 145,639,734 |
| 2024-12-30 | 5.4 | 5.42 | 5.31 | 5.36 | -1.83% | 274,690 | 147,063,837 |
| 2024-12-27 | 5.55 | 5.63 | 5.43 | 5.46 | -2.15% | 433,273 | 238,688,545 |
| 2024-12-26 | 5.5 | 5.64 | 5.45 | 5.58 | -1.76% | 551,696 | 304,965,065 |
| 2024-12-25 | 5.36 | 5.89 | 5.27 | 5.68 | +6.17% | 879,642 | 495,975,851 |
| 2024-12-24 | 5.26 | 5.37 | 5.25 | 5.35 | +1.33% | 134,500 | 71,586,399 |
| 2024-12-23 | 5.44 | 5.45 | 5.25 | 5.28 | -2.58% | 194,374 | 103,454,346 |
| 2024-12-20 | 5.41 | 5.44 | 5.38 | 5.42 | -0.18% | 135,249 | 73,243,877 |
| 2024-12-19 | 5.41 | 5.48 | 5.32 | 5.43 | 0% | 150,324 | 81,000,635 |
| 2024-12-18 | 5.43 | 5.46 | 5.39 | 5.43 | 0% | 129,834 | 70,530,132 |
| 2024-12-17 | 5.61 | 5.62 | 5.39 | 5.43 | -2.86% | 207,475 | 113,362,186 |
| 2024-12-16 | 5.61 | 5.68 | 5.56 | 5.59 | 0% | 163,759 | 92,025,026 |
| 2024-12-13 | 5.75 | 5.76 | 5.59 | 5.59 | -3.12% | 254,490 | 143,815,961 |
| 2024-12-12 | 5.74 | 5.79 | 5.68 | 5.77 | +0.17% | 259,186 | 148,707,297 |
| 2024-12-11 | 5.72 | 5.84 | 5.72 | 5.76 | +1.23% | 309,287 | 178,703,940 |
| 2024-12-10 | 5.95 | 5.95 | 5.67 | 5.69 | -1.73% | 433,086 | 249,914,941 |
| 2024-12-09 | 5.89 | 5.97 | 5.73 | 5.79 | 0% | 450,954 | 263,007,240 |
| 2024-12-06 | 5.69 | 5.8 | 5.61 | 5.79 | +1.4% | 422,912 | 241,317,018 |
| 2024-12-05 | 5.59 | 5.74 | 5.51 | 5.71 | +1.42% | 454,090 | 256,721,271 |
| 2024-12-04 | 5.59 | 5.76 | 5.55 | 5.63 | +0.72% | 412,970 | 234,175,151 |
| 2024-12-03 | 5.58 | 5.67 | 5.52 | 5.59 | +0.36% | 343,013 | 191,597,599 |
| 2024-12-02 | 5.38 | 5.59 | 5.35 | 5.57 | +4.31% | 437,257 | 240,773,760 |
| 2024-11-29 | 5.27 | 5.39 | 5.22 | 5.34 | +1.33% | 289,101 | 153,620,048 |
| 2024-11-28 | 5.22 | 5.29 | 5.19 | 5.27 | +0.76% | 212,284 | 111,756,033 |
| 2024-11-27 | 5.18 | 5.23 | 5.08 | 5.23 | +0.58% | 180,982 | 93,250,452 |
| 2024-11-26 | 5.2 | 5.3 | 5.18 | 5.2 | -0.38% | 196,416 | 102,912,840 |
| 2024-11-25 | 5.13 | 5.22 | 5.1 | 5.22 | +1.75% | 204,408 | 105,703,341 |
| 2024-11-22 | 5.36 | 5.38 | 5.11 | 5.13 | -4.47% | 300,338 | 157,562,578 |
| 2024-11-21 | 5.36 | 5.45 | 5.32 | 5.37 | -0.56% | 280,320 | 150,602,752 |
| 2024-11-20 | 5.25 | 5.42 | 5.21 | 5.4 | +2.08% | 363,401 | 194,767,876 |
| 2024-11-19 | 5.25 | 5.3 | 5.18 | 5.29 | +1.73% | 265,861 | 139,412,103 |
| 2024-11-18 | 5.28 | 5.34 | 5.15 | 5.2 | -0.76% | 307,357 | 161,115,087 |
| 2024-11-15 | 5.28 | 5.4 | 5.22 | 5.24 | -1.13% | 323,331 | 171,881,639 |
| 2024-11-14 | 5.5 | 5.51 | 5.28 | 5.3 | -3.99% | 426,419 | 229,229,440 |
| 2024-11-13 | 5.56 | 5.66 | 5.42 | 5.52 | -1.95% | 589,920 | 325,303,722 |
| 2024-11-12 | 5.73 | 5.89 | 5.58 | 5.63 | -2.26% | 859,637 | 494,899,493 |
| 2024-11-11 | 6.1 | 6.18 | 5.68 | 5.76 | -2.04% | 1,057,480 | 612,993,221 |
| 2024-11-08 | 6.69 | 6.69 | 5.84 | 5.88 | -4.23% | 1,990,334 | 1,222,183,001 |
| 2024-11-07 | 6.14 | 6.14 | 6.14 | 6.14 | +10.04% | 120,880 | 74,220,566 |
| 2024-11-06 | 5.58 | 5.58 | 5.58 | 5.58 | +10.06% | 115,274 | 64,323,087 |
| 2024-11-05 | 4.99 | 5.07 | 4.96 | 5.07 | +1.2% | 268,380 | 134,856,324 |
| 2024-11-04 | 4.98 | 5.02 | 4.93 | 5.01 | +1.01% | 204,724 | 101,898,432 |
| 2024-11-01 | 5.04 | 5.06 | 4.94 | 4.96 | -1.78% | 276,956 | 138,013,776 |
| 2024-10-31 | 4.97 | 5.06 | 4.92 | 5.05 | +2.23% | 305,749 | 153,029,408 |
| 2024-10-30 | 4.88 | 4.99 | 4.86 | 4.94 | +0.2% | 251,282 | 123,628,456 |
| 2024-10-29 | 5.08 | 5.15 | 4.91 | 4.93 | -1.99% | 358,562 | 178,794,949 |
| 2024-10-28 | 4.84 | 5.03 | 4.84 | 5.03 | +3.71% | 354,461 | 176,070,638 |
| 2024-10-25 | 4.73 | 4.85 | 4.73 | 4.85 | +1.68% | 272,718 | 130,945,657 |
| 2024-10-24 | 4.85 | 4.9 | 4.73 | 4.77 | -3.25% | 432,073 | 206,911,275 |
| 2024-10-23 | 4.9 | 4.97 | 4.84 | 4.93 | +1.02% | 323,020 | 158,541,407 |
| 2024-10-22 | 4.66 | 4.88 | 4.64 | 4.88 | +4.72% | 447,472 | 214,831,648 |
| 2024-10-21 | 4.66 | 4.69 | 4.59 | 4.66 | -0.21% | 317,309 | 147,409,722 |
| 2024-10-18 | 4.57 | 4.73 | 4.55 | 4.67 | +2.19% | 424,675 | 197,379,758 |
| 2024-10-17 | 4.54 | 4.65 | 4.51 | 4.57 | +0.22% | 293,588 | 134,251,294 |
| 2024-10-16 | 4.5 | 4.58 | 4.44 | 4.56 | +1.11% | 217,151 | 98,473,093 |
| 2024-10-15 | 4.57 | 4.62 | 4.51 | 4.51 | -1.53% | 220,737 | 100,745,093 |
| 2024-10-14 | 4.56 | 4.59 | 4.46 | 4.58 | +1.33% | 243,060 | 110,233,467 |
| 2024-10-11 | 4.63 | 4.71 | 4.46 | 4.52 | -3.42% | 318,994 | 146,001,560 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.68 | +1.3% | 370,146 | 174,336,774 |
| 2024-10-09 | 4.91 | 4.91 | 4.62 | 4.62 | -8.7% | 568,510 | 270,707,272 |
| 2024-10-08 | 5.43 | 5.43 | 4.84 | 5.06 | +2.43% | 814,650 | 415,438,858 |
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：