股票概览
4.98
0%
0
4.97
开盘价
5.01
最高价
4.9
最低价
110,697
成交量
数据更新至: 2025-03-25
技术指标
5.20
MA5 (5日均线)
5.37
MA10 (10日均线)
5.19
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 | 4.97 | 5.01 | 4.9 | 4.98 | 0% | 110,697 | 54,827,285 |
| 2025-03-24 | 5.23 | 5.23 | 4.88 | 4.98 | -4.78% | 280,942 | 141,450,133 |
| 2025-03-21 | 5.35 | 5.35 | 5.2 | 5.23 | -2.43% | 246,253 | 129,506,998 |
| 2025-03-20 | 5.41 | 5.45 | 5.34 | 5.36 | -1.29% | 240,219 | 129,625,712 |
| 2025-03-19 | 5.52 | 5.58 | 5.4 | 5.43 | -0.91% | 276,215 | 150,568,446 |
| 2025-03-18 | 5.61 | 5.62 | 5.42 | 5.48 | -1.97% | 448,167 | 246,247,664 |
| 2025-03-17 | 5.55 | 5.86 | 5.5 | 5.59 | -0.53% | 693,910 | 390,892,220 |
| 2025-03-14 | 5.94 | 6.06 | 5.42 | 5.62 | -3.1% | 990,329 | 560,851,435 |
| 2025-03-13 | 5.52 | 5.8 | 5.5 | 5.8 | +10.06% | 555,556 | 319,001,845 |
| 2025-03-12 | 5.2 | 5.32 | 5.16 | 5.27 | +1.54% | 412,654 | 216,856,240 |
| 2025-03-11 | 5 | 5.25 | 4.96 | 5.19 | +2.77% | 428,142 | 221,851,759 |
| 2025-03-10 | 5.05 | 5.2 | 5.03 | 5.05 | +0.4% | 277,703 | 141,264,833 |
| 2025-03-07 | 5.15 | 5.21 | 5 | 5.03 | -3.45% | 519,138 | 264,697,974 |
| 2025-03-06 | 5.27 | 5.67 | 5.14 | 5.21 | -1.14% | 920,485 | 487,965,646 |
| 2025-03-05 | 4.78 | 5.27 | 4.66 | 5.27 | +10.02% | 358,549 | 182,907,545 |
| 2025-03-04 | 4.65 | 4.8 | 4.65 | 4.79 | +1.27% | 125,153 | 59,480,565 |
| 2025-03-03 | 4.78 | 4.86 | 4.69 | 4.73 | -1.05% | 222,848 | 106,445,622 |
| 2025-02-28 | 5.15 | 5.25 | 4.77 | 4.78 | -4.97% | 367,246 | 182,636,310 |
| 2025-02-27 | 5.06 | 5.09 | 4.93 | 5.03 | -0.2% | 138,509 | 69,490,577 |
| 2025-02-26 | 5.03 | 5.06 | 4.95 | 5.04 | +1.41% | 122,324 | 61,182,644 |
| 2025-02-25 | 4.96 | 5.05 | 4.92 | 4.97 | -0.8% | 126,463 | 63,230,692 |
| 2025-02-24 | 5 | 5.09 | 4.9 | 5.01 | +0.8% | 161,813 | 81,066,120 |
| 2025-02-21 | 5.04 | 5.07 | 4.93 | 4.97 | -1.19% | 137,388 | 68,380,172 |
| 2025-02-20 | 4.95 | 5.05 | 4.9 | 5.03 | +1.41% | 167,337 | 83,654,018 |
| 2025-02-19 | 4.86 | 5.03 | 4.83 | 4.96 | +1.85% | 152,300 | 75,104,718 |
| 2025-02-18 | 5.03 | 5.09 | 4.85 | 4.87 | -3.18% | 155,272 | 77,234,489 |
| 2025-02-17 | 4.92 | 5.04 | 4.86 | 5.03 | +3.5% | 159,841 | 79,374,874 |
| 2025-02-14 | 4.86 | 4.88 | 4.8 | 4.86 | +0.21% | 109,089 | 52,896,911 |
| 2025-02-13 | 4.86 | 4.89 | 4.79 | 4.85 | -0.61% | 110,490 | 53,489,714 |
| 2025-02-12 | 4.86 | 4.89 | 4.82 | 4.88 | +0.21% | 110,378 | 53,553,858 |
| 2025-02-11 | 4.93 | 4.96 | 4.81 | 4.87 | -1.22% | 120,433 | 58,352,452 |
| 2025-02-10 | 4.8 | 4.93 | 4.77 | 4.93 | +2.92% | 161,121 | 78,072,018 |
| 2025-02-07 | 4.73 | 4.86 | 4.72 | 4.79 | +1.48% | 158,087 | 75,848,998 |
| 2025-02-06 | 4.62 | 4.73 | 4.56 | 4.72 | +2.61% | 124,151 | 57,833,417 |
| 2025-02-05 | 4.47 | 4.63 | 4.47 | 4.6 | +2% | 114,054 | 52,210,304 |
| 2025-01-27 | 4.61 | 4.61 | 4.46 | 4.51 | -2.17% | 156,590 | 70,626,991 |
| 2025-01-24 | 4.57 | 4.63 | 4.5 | 4.61 | +0.88% | 115,774 | 52,982,799 |
| 2025-01-23 | 4.65 | 4.77 | 4.55 | 4.57 | -0.65% | 152,858 | 71,566,224 |
| 2025-01-22 | 4.68 | 4.78 | 4.58 | 4.6 | -2.34% | 116,833 | 54,224,589 |
| 2025-01-21 | 4.84 | 4.88 | 4.67 | 4.71 | -2.89% | 149,056 | 70,572,207 |
| 2025-01-20 | 4.81 | 4.86 | 4.71 | 4.85 | +0.41% | 164,992 | 79,484,692 |
| 2025-01-17 | 4.83 | 4.91 | 4.79 | 4.83 | -1.83% | 208,264 | 100,787,435 |
| 2025-01-16 | 4.79 | 5.05 | 4.75 | 4.92 | +3.14% | 404,104 | 198,167,892 |
| 2025-01-15 | 4.83 | 4.86 | 4.69 | 4.77 | -2.45% | 321,906 | 153,265,406 |
| 2025-01-14 | 4.85 | 4.94 | 4.71 | 4.89 | +2.95% | 528,009 | 255,312,247 |
| 2025-01-13 | 4.25 | 4.75 | 4.13 | 4.75 | +9.95% | 272,262 | 120,774,573 |
| 2025-01-10 | 4.52 | 4.6 | 4.31 | 4.32 | -4.85% | 137,834 | 61,494,926 |
| 2025-01-09 | 4.51 | 4.75 | 4.51 | 4.54 | +0.22% | 162,155 | 74,396,181 |
| 2025-01-08 | 4.4 | 4.58 | 4.34 | 4.53 | +2.95% | 217,489 | 96,851,962 |
| 2025-01-07 | 4.23 | 4.4 | 4.23 | 4.4 | +4.02% | 123,263 | 53,225,662 |
| 2025-01-06 | 4.32 | 4.34 | 4.11 | 4.23 | -2.08% | 156,112 | 65,799,366 |
| 2025-01-03 | 4.62 | 4.76 | 4.3 | 4.32 | -6.29% | 226,229 | 100,736,849 |
| 2025-01-02 | 4.54 | 4.81 | 4.51 | 4.61 | +0.88% | 257,911 | 120,505,220 |
| 2024-12-31 | 4.68 | 4.79 | 4.55 | 4.57 | -1.51% | 204,577 | 95,077,401 |
| 2024-12-30 | 4.78 | 4.81 | 4.53 | 4.64 | -3.13% | 192,307 | 88,707,169 |
| 2024-12-27 | 4.74 | 5 | 4.69 | 4.79 | +1.27% | 219,404 | 106,956,984 |
| 2024-12-26 | 4.67 | 4.82 | 4.62 | 4.73 | +2.16% | 176,699 | 83,813,697 |
| 2024-12-25 | 4.78 | 4.8 | 4.47 | 4.63 | -3.34% | 227,829 | 104,448,531 |
| 2024-12-24 | 4.93 | 4.99 | 4.71 | 4.79 | -3.43% | 295,102 | 141,997,174 |
| 2024-12-23 | 5.46 | 5.46 | 4.96 | 4.96 | -9.98% | 336,937 | 171,342,077 |
| 2024-12-20 | 5.43 | 5.6 | 5.41 | 5.51 | +2.42% | 227,062 | 125,431,088 |
| 2024-12-19 | 5.35 | 5.45 | 5.2 | 5.38 | -0.37% | 194,512 | 103,624,059 |
| 2024-12-18 | 5.44 | 5.45 | 5.23 | 5.4 | +0.75% | 215,934 | 115,697,166 |
| 2024-12-17 | 5.76 | 5.83 | 5.35 | 5.36 | -6.78% | 343,174 | 188,391,482 |
| 2024-12-16 | 5.76 | 5.92 | 5.72 | 5.75 | +0.88% | 379,940 | 221,173,109 |
| 2024-12-13 | 5.8 | 5.87 | 5.68 | 5.7 | -2.9% | 294,344 | 169,211,715 |
| 2024-12-12 | 5.72 | 6.04 | 5.7 | 5.87 | +2.26% | 443,379 | 258,715,045 |
| 2024-12-11 | 5.55 | 5.75 | 5.54 | 5.74 | +3.05% | 349,754 | 198,825,439 |
| 2024-12-10 | 5.85 | 5.9 | 5.55 | 5.57 | -2.28% | 401,459 | 227,762,818 |
| 2024-12-09 | 5.65 | 5.96 | 5.55 | 5.7 | +2.7% | 590,907 | 337,456,271 |
| 2024-12-06 | 5.47 | 5.81 | 5.47 | 5.55 | +2.97% | 512,770 | 288,476,450 |
| 2024-12-05 | 5.34 | 5.43 | 5.3 | 5.39 | +0.19% | 335,519 | 180,169,278 |
| 2024-12-04 | 5.5 | 5.68 | 5.36 | 5.38 | -5.28% | 695,285 | 380,266,948 |
| 2024-12-03 | 5.43 | 5.97 | 5.36 | 5.68 | +4.6% | 1,067,939 | 618,544,341 |
| 2024-12-02 | 5.23 | 5.43 | 5.22 | 5.43 | +4.22% | 391,128 | 209,397,899 |
| 2024-11-29 | 5.31 | 5.39 | 5.13 | 5.21 | -1.88% | 404,352 | 211,096,503 |
| 2024-11-28 | 5.19 | 5.55 | 5.16 | 5.31 | +2.31% | 637,850 | 341,922,433 |
| 2024-11-27 | 4.95 | 5.26 | 4.8 | 5.19 | +4.43% | 541,080 | 274,376,225 |
| 2024-11-26 | 4.88 | 5.13 | 4.88 | 4.97 | +1.02% | 271,316 | 135,697,884 |
| 2024-11-25 | 4.86 | 4.95 | 4.77 | 4.92 | +1.03% | 176,557 | 85,901,645 |
| 2024-11-22 | 5.01 | 5.19 | 4.84 | 4.87 | -2.79% | 273,021 | 137,884,218 |
| 2024-11-21 | 4.99 | 5.03 | 4.88 | 5.01 | +0.4% | 159,396 | 79,197,253 |
| 2024-11-20 | 4.86 | 5.01 | 4.83 | 4.99 | +2.04% | 168,520 | 83,179,327 |
| 2024-11-19 | 4.82 | 4.89 | 4.71 | 4.89 | +2.52% | 160,478 | 76,810,573 |
| 2024-11-18 | 4.95 | 5 | 4.65 | 4.77 | -2.85% | 255,675 | 122,245,480 |
| 2024-11-15 | 5.02 | 5.19 | 4.9 | 4.91 | -2.77% | 240,765 | 121,643,265 |
| 2024-11-14 | 5.35 | 5.36 | 5.04 | 5.05 | -5.96% | 298,753 | 154,151,794 |
| 2024-11-13 | 5.27 | 5.45 | 5.14 | 5.37 | +1.32% | 410,266 | 218,180,279 |
| 2024-11-12 | 5.43 | 5.49 | 5.27 | 5.3 | -1.49% | 403,719 | 216,777,523 |
| 2024-11-11 | 5.33 | 5.43 | 5.25 | 5.38 | +2.48% | 473,019 | 252,473,964 |
| 2024-11-08 | 5.59 | 5.59 | 5.24 | 5.25 | -2.96% | 863,307 | 463,003,632 |
| 2024-11-07 | 4.84 | 5.41 | 4.81 | 5.41 | +9.96% | 781,369 | 405,714,128 |
| 2024-11-06 | 4.92 | 5.04 | 4.86 | 4.92 | +0.82% | 384,304 | 189,869,993 |
| 2024-11-05 | 4.76 | 4.98 | 4.76 | 4.88 | +2.31% | 383,253 | 186,269,346 |
| 2024-11-04 | 4.65 | 4.81 | 4.61 | 4.77 | +0.21% | 395,429 | 187,350,132 |
| 2024-11-01 | 5.22 | 5.25 | 4.76 | 4.76 | -10.02% | 710,402 | 351,204,520 |
| 2024-10-31 | 5.19 | 5.52 | 5.09 | 5.29 | -3.64% | 1,061,291 | 559,065,341 |
| 2024-10-30 | 5.3 | 5.78 | 4.97 | 5.49 | +4.57% | 1,572,148 | 852,563,383 |
| 2024-10-29 | 4.78 | 5.25 | 4.66 | 5.25 | +10.06% | 686,088 | 342,230,913 |
| 2024-10-28 | 4.55 | 4.8 | 4.55 | 4.77 | +4.61% | 304,936 | 143,433,907 |
| 2024-10-25 | 4.5 | 4.62 | 4.5 | 4.56 | +1.11% | 241,763 | 110,314,814 |
| 2024-10-24 | 4.49 | 4.53 | 4.39 | 4.51 | +1.81% | 219,348 | 98,134,561 |
| 2024-10-23 | 4.43 | 4.58 | 4.41 | 4.43 | -0.23% | 242,712 | 108,901,893 |
| 2024-10-22 | 4.35 | 4.49 | 4.31 | 4.44 | +2.3% | 260,301 | 114,823,421 |
| 2024-10-21 | 4.23 | 4.34 | 4.23 | 4.34 | +2.6% | 281,378 | 120,964,771 |
| 2024-10-18 | 4.18 | 4.29 | 4.15 | 4.23 | +0.95% | 269,200 | 113,580,846 |
| 2024-10-17 | 4.29 | 4.37 | 4.18 | 4.19 | -2.33% | 331,883 | 141,174,173 |
| 2024-10-16 | 4.34 | 4.37 | 4.22 | 4.29 | -3.38% | 495,275 | 211,975,469 |
| 2024-10-15 | 4.21 | 4.62 | 4.15 | 4.44 | +4.96% | 578,729 | 254,693,905 |
| 2024-10-14 | 4.05 | 4.23 | 4.04 | 4.23 | +4.44% | 200,672 | 83,260,266 |
| 2024-10-11 | 4.18 | 4.21 | 4.02 | 4.05 | -3.11% | 245,067 | 100,341,213 |
| 2024-10-10 | 4.1 | 4.31 | 4.03 | 4.18 | +1.95% | 305,187 | 127,931,510 |
| 2024-10-09 | 4.45 | 4.45 | 4.1 | 4.1 | -9.89% | 372,609 | 158,778,930 |
| 2024-10-08 | 4.8 | 4.8 | 4.3 | 4.55 | +3.88% | 549,345 | 251,200,295 |
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：