股票概览
4.92
+0.2%
+0.01
4.9
开盘价
4.94
最高价
4.81
最低价
68,610
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.20
MA10 (10日均线)
5.17
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 | 4.9 | 4.94 | 4.81 | 4.92 | +0.2% | 68,610 | 33,448,257 |
| 2025-03-24 | 5.15 | 5.22 | 4.8 | 4.91 | -5.39% | 124,080 | 61,794,429 |
| 2025-03-21 | 5.27 | 5.27 | 5.15 | 5.19 | -1.14% | 75,551 | 39,331,493 |
| 2025-03-20 | 5.24 | 5.31 | 5.2 | 5.25 | 0% | 61,490 | 32,290,207 |
| 2025-03-19 | 5.34 | 5.36 | 5.22 | 5.25 | -1.87% | 70,156 | 37,026,099 |
| 2025-03-18 | 5.39 | 5.42 | 5.3 | 5.35 | -0.37% | 68,996 | 36,885,102 |
| 2025-03-17 | 5.3 | 5.4 | 5.29 | 5.37 | +1.51% | 98,971 | 52,907,459 |
| 2025-03-14 | 5.2 | 5.3 | 5.13 | 5.29 | +1.73% | 98,256 | 51,404,572 |
| 2025-03-13 | 5.23 | 5.25 | 5.1 | 5.2 | -0.76% | 92,386 | 47,723,537 |
| 2025-03-12 | 5.29 | 5.33 | 5.23 | 5.24 | -0.38% | 94,669 | 49,924,591 |
| 2025-03-11 | 5.18 | 5.27 | 5.13 | 5.26 | +1.35% | 96,766 | 50,515,309 |
| 2025-03-10 | 5.17 | 5.33 | 5.16 | 5.19 | +0.97% | 107,827 | 56,386,503 |
| 2025-03-07 | 5.16 | 5.27 | 5.1 | 5.14 | -0.58% | 101,357 | 52,538,127 |
| 2025-03-06 | 5.15 | 5.21 | 5.07 | 5.17 | +0.78% | 91,364 | 47,081,487 |
| 2025-03-05 | 5.19 | 5.22 | 5.01 | 5.13 | -1.16% | 92,083 | 46,740,845 |
| 2025-03-04 | 5.03 | 5.19 | 5.03 | 5.19 | +2.37% | 87,281 | 44,861,892 |
| 2025-03-03 | 4.99 | 5.16 | 4.99 | 5.07 | +1.6% | 84,638 | 43,083,788 |
| 2025-02-28 | 5.12 | 5.15 | 4.99 | 4.99 | -2.73% | 77,937 | 39,389,116 |
| 2025-02-27 | 5.18 | 5.26 | 5.05 | 5.13 | -0.39% | 94,949 | 48,773,709 |
| 2025-02-26 | 5.18 | 5.25 | 5.12 | 5.15 | -0.39% | 96,612 | 49,904,320 |
| 2025-02-25 | 5.21 | 5.29 | 5.15 | 5.17 | -1.15% | 106,997 | 55,731,586 |
| 2025-02-24 | 5.12 | 5.43 | 5.12 | 5.23 | +3.36% | 201,613 | 105,931,633 |
| 2025-02-21 | 5.13 | 5.16 | 4.97 | 5.06 | -1.36% | 94,812 | 47,793,609 |
| 2025-02-20 | 5.08 | 5.17 | 5.08 | 5.13 | +0.59% | 69,427 | 35,546,248 |
| 2025-02-19 | 5 | 5.1 | 4.93 | 5.1 | +1.59% | 108,826 | 54,621,772 |
| 2025-02-18 | 5.27 | 5.31 | 4.99 | 5.02 | -4.74% | 114,221 | 58,550,892 |
| 2025-02-17 | 5.1 | 5.29 | 5.1 | 5.27 | +3.74% | 106,509 | 55,663,584 |
| 2025-02-14 | 5.13 | 5.16 | 5.05 | 5.08 | -0.59% | 59,842 | 30,521,590 |
| 2025-02-13 | 5.18 | 5.2 | 5.1 | 5.11 | -1.35% | 61,005 | 31,385,497 |
| 2025-02-12 | 5.13 | 5.19 | 5.11 | 5.18 | +0.19% | 76,233 | 39,198,007 |
| 2025-02-11 | 5.25 | 5.26 | 5.11 | 5.17 | -1.52% | 91,362 | 47,105,517 |
| 2025-02-10 | 5.06 | 5.26 | 5.02 | 5.25 | +5% | 133,587 | 68,906,960 |
| 2025-02-07 | 4.94 | 5.06 | 4.92 | 5 | +1.21% | 113,867 | 56,874,612 |
| 2025-02-06 | 4.95 | 4.98 | 4.8 | 4.94 | -0.6% | 111,252 | 54,467,398 |
| 2025-02-05 | 4.93 | 5.02 | 4.89 | 4.97 | +0.61% | 111,424 | 55,341,064 |
| 2025-01-27 | 4.86 | 5.11 | 4.86 | 4.94 | +4% | 176,305 | 87,881,230 |
| 2025-01-24 | 4.62 | 4.83 | 4.61 | 4.75 | +1.5% | 98,218 | 46,224,176 |
| 2025-01-23 | 4.58 | 4.75 | 4.58 | 4.68 | +2.86% | 104,585 | 48,995,399 |
| 2025-01-22 | 4.63 | 4.63 | 4.47 | 4.55 | -1.09% | 55,963 | 25,397,629 |
| 2025-01-21 | 4.68 | 4.72 | 4.54 | 4.6 | -1.71% | 79,693 | 36,672,130 |
| 2025-01-20 | 4.64 | 4.72 | 4.51 | 4.68 | +1.08% | 96,551 | 44,929,977 |
| 2025-01-17 | 4.67 | 4.75 | 4.59 | 4.63 | -1.7% | 105,863 | 49,233,266 |
| 2025-01-16 | 4.6 | 4.79 | 4.56 | 4.71 | +3.74% | 164,072 | 76,799,513 |
| 2025-01-15 | 4.57 | 4.62 | 4.46 | 4.54 | -0.66% | 72,603 | 32,966,756 |
| 2025-01-14 | 4.33 | 4.57 | 4.33 | 4.57 | +5.54% | 79,676 | 35,779,531 |
| 2025-01-13 | 4.21 | 4.38 | 4.1 | 4.33 | +0.46% | 64,441 | 27,501,156 |
| 2025-01-10 | 4.47 | 4.54 | 4.3 | 4.31 | -4.01% | 76,803 | 33,844,469 |
| 2025-01-09 | 4.43 | 4.53 | 4.4 | 4.49 | +1.35% | 68,426 | 30,715,563 |
| 2025-01-08 | 4.43 | 4.55 | 4.28 | 4.43 | -0.89% | 92,972 | 40,849,090 |
| 2025-01-07 | 4.36 | 4.47 | 4.29 | 4.47 | +3.95% | 87,647 | 38,427,779 |
| 2025-01-06 | 4.32 | 4.37 | 4.06 | 4.3 | -1.38% | 91,588 | 38,961,686 |
| 2025-01-03 | 4.65 | 4.69 | 4.31 | 4.36 | -6.03% | 130,122 | 57,556,803 |
| 2025-01-02 | 4.66 | 4.85 | 4.6 | 4.64 | -0.43% | 123,716 | 58,680,127 |
| 2024-12-31 | 4.73 | 4.82 | 4.65 | 4.66 | -1.48% | 78,068 | 36,830,836 |
| 2024-12-30 | 4.91 | 4.96 | 4.6 | 4.73 | -3.27% | 117,595 | 55,520,837 |
| 2024-12-27 | 4.77 | 4.97 | 4.76 | 4.89 | +2.52% | 98,497 | 48,216,799 |
| 2024-12-26 | 4.76 | 4.87 | 4.71 | 4.77 | +0.63% | 86,956 | 41,671,881 |
| 2024-12-25 | 4.93 | 4.95 | 4.6 | 4.74 | -3.85% | 112,191 | 52,978,386 |
| 2024-12-24 | 5.03 | 5.08 | 4.79 | 4.93 | -1.99% | 148,814 | 72,898,308 |
| 2024-12-23 | 5.57 | 5.62 | 5.02 | 5.03 | -9.86% | 216,587 | 112,219,578 |
| 2024-12-20 | 5.55 | 5.68 | 5.52 | 5.58 | +1.64% | 82,309 | 46,156,703 |
| 2024-12-19 | 5.45 | 5.53 | 5.36 | 5.49 | -0.72% | 83,257 | 45,407,249 |
| 2024-12-18 | 5.59 | 5.69 | 5.36 | 5.53 | -1.07% | 128,553 | 71,217,050 |
| 2024-12-17 | 6.11 | 6.11 | 5.59 | 5.59 | -7.76% | 195,721 | 112,947,874 |
| 2024-12-16 | 5.98 | 6.15 | 5.98 | 6.06 | +0.66% | 126,796 | 76,960,358 |
| 2024-12-13 | 6.24 | 6.24 | 6 | 6.02 | -3.37% | 144,087 | 87,794,830 |
| 2024-12-12 | 6.09 | 6.28 | 6.07 | 6.23 | +3.15% | 215,541 | 132,852,496 |
| 2024-12-11 | 5.95 | 6.08 | 5.93 | 6.04 | +1% | 150,620 | 90,318,880 |
| 2024-12-10 | 6.18 | 6.2 | 5.97 | 5.98 | -1.16% | 187,603 | 113,235,373 |
| 2024-12-09 | 5.96 | 6.15 | 5.91 | 6.05 | +1.51% | 168,481 | 101,650,678 |
| 2024-12-06 | 5.8 | 6.03 | 5.78 | 5.96 | +2.23% | 155,290 | 91,951,821 |
| 2024-12-05 | 5.73 | 5.83 | 5.7 | 5.83 | +1.75% | 103,849 | 60,260,957 |
| 2024-12-04 | 5.82 | 5.89 | 5.68 | 5.73 | -2.72% | 132,601 | 76,602,021 |
| 2024-12-03 | 5.81 | 5.94 | 5.81 | 5.89 | +1.9% | 171,601 | 100,933,245 |
| 2024-12-02 | 5.65 | 5.82 | 5.58 | 5.78 | +3.77% | 161,910 | 92,975,134 |
| 2024-11-29 | 5.63 | 5.63 | 5.43 | 5.57 | +0.18% | 113,190 | 62,700,629 |
| 2024-11-28 | 5.45 | 5.65 | 5.45 | 5.56 | +2.21% | 141,010 | 78,865,843 |
| 2024-11-27 | 5.45 | 5.47 | 5.23 | 5.44 | -0.73% | 97,721 | 52,182,746 |
| 2024-11-26 | 5.42 | 5.6 | 5.4 | 5.48 | +0.55% | 106,250 | 58,556,524 |
| 2024-11-25 | 5.33 | 5.48 | 5.26 | 5.45 | +1.49% | 116,022 | 62,356,516 |
| 2024-11-22 | 5.55 | 5.7 | 5.35 | 5.37 | -3.24% | 152,817 | 84,797,014 |
| 2024-11-21 | 5.44 | 5.61 | 5.39 | 5.55 | +2.02% | 140,329 | 77,331,058 |
| 2024-11-20 | 5.31 | 5.47 | 5.28 | 5.44 | +2.26% | 98,926 | 53,358,563 |
| 2024-11-19 | 5.21 | 5.32 | 5.13 | 5.32 | +1.72% | 113,789 | 59,433,570 |
| 2024-11-18 | 5.45 | 5.56 | 5.17 | 5.23 | -3.33% | 130,690 | 69,361,554 |
| 2024-11-15 | 5.61 | 5.69 | 5.4 | 5.41 | -4.75% | 166,141 | 91,969,771 |
| 2024-11-14 | 5.91 | 5.91 | 5.6 | 5.68 | -4.38% | 179,618 | 102,928,364 |
| 2024-11-13 | 6.14 | 6.15 | 5.69 | 5.94 | -3.73% | 307,875 | 180,743,419 |
| 2024-11-12 | 5.91 | 6.29 | 5.87 | 6.17 | +4.4% | 439,388 | 268,009,239 |
| 2024-11-11 | 5.93 | 6.04 | 5.8 | 5.91 | -1.17% | 248,267 | 145,923,913 |
| 2024-11-08 | 5.93 | 6.19 | 5.87 | 5.98 | +0.84% | 341,228 | 205,653,298 |
| 2024-11-07 | 5.73 | 6.01 | 5.62 | 5.93 | +1.02% | 306,421 | 179,670,126 |
| 2024-11-06 | 6.1 | 6.16 | 5.71 | 5.87 | -3.61% | 406,061 | 238,884,960 |
| 2024-11-05 | 6 | 6.26 | 6 | 6.09 | -2.72% | 531,510 | 325,033,097 |
| 2024-11-04 | 5.78 | 6.56 | 5.53 | 6.26 | +4.86% | 633,432 | 381,432,889 |
| 2024-11-01 | 5.9 | 6.17 | 5.43 | 5.97 | +6.42% | 803,143 | 467,102,107 |
| 2024-10-31 | 5.24 | 5.61 | 5.21 | 5.61 | +10% | 353,292 | 193,656,379 |
| 2024-10-30 | 5.2 | 5.42 | 5.05 | 5.1 | -2.86% | 423,786 | 220,063,937 |
| 2024-10-29 | 5.63 | 5.63 | 5.14 | 5.25 | +2.54% | 684,827 | 367,839,660 |
| 2024-10-28 | 4.65 | 5.12 | 4.65 | 5.12 | +10.11% | 143,844 | 72,010,928 |
| 2024-10-25 | 4.55 | 4.69 | 4.53 | 4.65 | +1.97% | 141,491 | 65,854,989 |
| 2024-10-24 | 4.54 | 4.59 | 4.49 | 4.56 | +0.88% | 111,020 | 50,423,664 |
| 2024-10-23 | 4.55 | 4.66 | 4.51 | 4.52 | -0.66% | 161,282 | 74,070,198 |
| 2024-10-22 | 4.5 | 4.6 | 4.46 | 4.55 | +1.79% | 145,964 | 66,351,344 |
| 2024-10-21 | 4.38 | 4.49 | 4.35 | 4.47 | +3.47% | 172,772 | 76,669,146 |
| 2024-10-18 | 4.26 | 4.39 | 4.21 | 4.32 | +1.41% | 153,510 | 66,046,673 |
| 2024-10-17 | 4.36 | 4.43 | 4.25 | 4.26 | -2.29% | 152,487 | 66,014,313 |
| 2024-10-16 | 4.38 | 4.45 | 4.26 | 4.36 | -1.8% | 222,529 | 97,446,948 |
| 2024-10-15 | 4.3 | 4.7 | 4.23 | 4.44 | +2.54% | 298,638 | 132,562,253 |
| 2024-10-14 | 4.29 | 4.34 | 4.2 | 4.33 | +5.35% | 168,427 | 72,163,832 |
| 2024-10-11 | 4.29 | 4.35 | 4.06 | 4.11 | -4.86% | 143,738 | 60,287,107 |
| 2024-10-10 | 4.32 | 4.42 | 4.18 | 4.32 | -0.92% | 204,591 | 88,320,324 |
| 2024-10-09 | 4.67 | 4.7 | 4.36 | 4.36 | -9.92% | 239,560 | 106,542,276 |
| 2024-10-08 | 5.09 | 5.09 | 4.46 | 4.84 | +4.54% | 361,242 | 172,958,767 |
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：