股票概览
5.01
-4.57%
-0.24
5.08
开盘价
5.18
最高价
4.97
最低价
900,396
成交量
数据更新至: 2025-03-25
技术指标
4.91
MA5 (5日均线)
4.77
MA10 (10日均线)
4.58
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 | 5.08 | 5.18 | 4.97 | 5.01 | -4.57% | 900,396 | 454,174,508 |
| 2025-03-24 | 5.05 | 5.45 | 5.02 | 5.25 | +4.17% | 2,249,814 | 1,172,354,206 |
| 2025-03-21 | 4.56 | 5.04 | 4.53 | 5.04 | +10.04% | 1,730,304 | 848,309,604 |
| 2025-03-20 | 4.66 | 4.67 | 4.57 | 4.58 | -1.93% | 430,561 | 198,478,049 |
| 2025-03-19 | 4.64 | 4.78 | 4.64 | 4.67 | 0% | 524,264 | 246,618,513 |
| 2025-03-18 | 4.73 | 4.75 | 4.65 | 4.67 | -2.3% | 576,722 | 269,830,890 |
| 2025-03-17 | 4.64 | 4.85 | 4.61 | 4.78 | +3.69% | 1,015,768 | 483,439,470 |
| 2025-03-14 | 4.56 | 4.61 | 4.48 | 4.61 | +1.1% | 579,067 | 263,919,534 |
| 2025-03-13 | 4.52 | 4.67 | 4.5 | 4.56 | +0.66% | 619,394 | 283,038,322 |
| 2025-03-12 | 4.63 | 4.65 | 4.51 | 4.53 | -3.21% | 811,321 | 368,802,141 |
| 2025-03-11 | 4.37 | 4.72 | 4.37 | 4.68 | +5.41% | 1,202,395 | 554,491,447 |
| 2025-03-10 | 4.36 | 4.52 | 4.34 | 4.44 | +3.26% | 610,552 | 271,658,431 |
| 2025-03-07 | 4.36 | 4.41 | 4.29 | 4.3 | -2.05% | 445,293 | 193,721,954 |
| 2025-03-06 | 4.26 | 4.41 | 4.22 | 4.39 | +3.05% | 625,946 | 272,734,698 |
| 2025-03-05 | 4.26 | 4.27 | 4.15 | 4.26 | -0.23% | 368,743 | 155,072,920 |
| 2025-03-04 | 4.3 | 4.3 | 4.24 | 4.27 | -1.16% | 301,073 | 128,197,514 |
| 2025-03-03 | 4.3 | 4.37 | 4.24 | 4.32 | 0% | 345,973 | 149,509,880 |
| 2025-02-28 | 4.48 | 4.48 | 4.3 | 4.32 | -4% | 628,380 | 276,064,411 |
| 2025-02-27 | 4.34 | 4.5 | 4.33 | 4.5 | +2.97% | 789,679 | 348,389,977 |
| 2025-02-26 | 4.37 | 4.43 | 4.34 | 4.37 | -0.23% | 421,445 | 184,349,740 |
| 2025-02-25 | 4.36 | 4.4 | 4.32 | 4.38 | +0.46% | 433,424 | 189,272,811 |
| 2025-02-24 | 4.33 | 4.44 | 4.31 | 4.36 | +0.46% | 444,460 | 194,338,302 |
| 2025-02-21 | 4.37 | 4.48 | 4.3 | 4.34 | -0.23% | 533,305 | 232,385,002 |
| 2025-02-20 | 4.36 | 4.38 | 4.3 | 4.35 | -0.23% | 419,098 | 181,756,856 |
| 2025-02-19 | 4.17 | 4.42 | 4.15 | 4.36 | +4.56% | 723,123 | 312,518,711 |
| 2025-02-18 | 4.36 | 4.36 | 4.15 | 4.17 | -4.58% | 434,174 | 184,520,675 |
| 2025-02-17 | 4.24 | 4.4 | 4.21 | 4.37 | +3.07% | 507,085 | 219,896,947 |
| 2025-02-14 | 4.32 | 4.34 | 4.22 | 4.24 | -2.3% | 430,437 | 183,695,372 |
| 2025-02-13 | 4.33 | 4.4 | 4.3 | 4.34 | -0.23% | 508,653 | 221,903,897 |
| 2025-02-12 | 4.3 | 4.36 | 4.29 | 4.35 | +0.46% | 371,602 | 160,799,384 |
| 2025-02-11 | 4.38 | 4.38 | 4.26 | 4.33 | -1.14% | 436,629 | 187,985,758 |
| 2025-02-10 | 4.24 | 4.39 | 4.22 | 4.38 | +3.3% | 525,474 | 226,463,869 |
| 2025-02-07 | 4.12 | 4.29 | 4.11 | 4.24 | +2.66% | 490,684 | 207,096,993 |
| 2025-02-06 | 4.06 | 4.13 | 4.01 | 4.13 | +1.98% | 311,965 | 127,231,790 |
| 2025-02-05 | 4.05 | 4.08 | 4.01 | 4.05 | +0.75% | 208,015 | 84,189,577 |
| 2025-01-27 | 4.12 | 4.17 | 4.01 | 4.02 | -2.19% | 267,290 | 109,067,338 |
| 2025-01-24 | 4.1 | 4.12 | 4.07 | 4.11 | 0% | 270,879 | 111,118,868 |
| 2025-01-23 | 4.18 | 4.26 | 4.1 | 4.11 | -0.72% | 350,039 | 146,334,503 |
| 2025-01-22 | 4.19 | 4.23 | 4.12 | 4.14 | -1.9% | 290,556 | 120,739,704 |
| 2025-01-21 | 4.35 | 4.36 | 4.18 | 4.22 | -2.31% | 454,579 | 192,154,756 |
| 2025-01-20 | 4.36 | 4.4 | 4.3 | 4.32 | -0.92% | 535,153 | 232,831,594 |
| 2025-01-17 | 4.35 | 4.47 | 4.18 | 4.36 | +1.87% | 897,642 | 389,264,993 |
| 2025-01-16 | 4.25 | 4.34 | 4.22 | 4.28 | +0.94% | 437,640 | 187,421,668 |
| 2025-01-15 | 4.26 | 4.31 | 4.17 | 4.24 | -0.24% | 503,696 | 213,358,803 |
| 2025-01-14 | 4.1 | 4.25 | 4.06 | 4.25 | +6.25% | 606,984 | 252,885,534 |
| 2025-01-13 | 4.01 | 4.04 | 3.93 | 4 | 0% | 288,673 | 115,422,096 |
| 2025-01-10 | 4.24 | 4.25 | 4 | 4 | -5.21% | 501,419 | 205,903,312 |
| 2025-01-09 | 4.2 | 4.25 | 4.15 | 4.22 | -0.71% | 503,693 | 211,587,966 |
| 2025-01-08 | 4.07 | 4.28 | 4.05 | 4.25 | +3.91% | 815,472 | 341,101,115 |
| 2025-01-07 | 3.97 | 4.12 | 3.92 | 4.09 | +3.54% | 562,408 | 226,679,844 |
| 2025-01-06 | 3.97 | 4.1 | 3.85 | 3.95 | -3.66% | 601,451 | 239,013,447 |
| 2025-01-03 | 4.33 | 4.37 | 4.05 | 4.1 | -6.61% | 846,671 | 353,503,322 |
| 2025-01-02 | 4.2 | 4.51 | 4.17 | 4.39 | +2.09% | 1,071,810 | 467,114,578 |
| 2024-12-31 | 4.2 | 4.47 | 4.11 | 4.3 | +2.63% | 814,998 | 348,029,053 |
| 2024-12-30 | 4.25 | 4.25 | 4.12 | 4.19 | -1.87% | 377,650 | 157,497,981 |
| 2024-12-27 | 4.2 | 4.33 | 4.16 | 4.27 | +1.91% | 538,422 | 229,782,963 |
| 2024-12-26 | 4.22 | 4.27 | 4.16 | 4.19 | 0% | 424,741 | 178,515,987 |
| 2024-12-25 | 4.35 | 4.36 | 4.08 | 4.19 | -3.46% | 632,389 | 264,664,438 |
| 2024-12-24 | 4.33 | 4.41 | 4.25 | 4.34 | +1.4% | 484,364 | 209,680,301 |
| 2024-12-23 | 4.61 | 4.66 | 4.25 | 4.28 | -7.96% | 839,253 | 367,736,085 |
| 2024-12-20 | 4.7 | 4.75 | 4.6 | 4.65 | -2.52% | 714,288 | 332,696,287 |
| 2024-12-19 | 4.58 | 4.98 | 4.52 | 4.77 | +1.92% | 855,773 | 409,141,860 |
| 2024-12-18 | 4.59 | 4.78 | 4.59 | 4.68 | -3.31% | 870,101 | 407,268,909 |
| 2024-12-17 | 5.39 | 5.43 | 4.84 | 4.84 | -10.04% | 1,140,880 | 566,109,849 |
| 2024-12-16 | 5.25 | 5.49 | 5.25 | 5.38 | +2.87% | 1,478,030 | 791,725,937 |
| 2024-12-13 | 5.09 | 5.45 | 5.05 | 5.23 | +1.36% | 1,890,108 | 996,083,983 |
| 2024-12-12 | 5.09 | 5.18 | 4.98 | 5.16 | +1.38% | 1,320,763 | 668,799,276 |
| 2024-12-11 | 5.05 | 5.15 | 4.98 | 5.09 | -1.17% | 1,222,862 | 617,877,630 |
| 2024-12-10 | 5.13 | 5.28 | 4.85 | 5.15 | +0.39% | 2,059,445 | 1,047,619,826 |
| 2024-12-09 | 5.13 | 5.37 | 5.13 | 5.13 | -10% | 2,666,320 | 1,377,950,145 |
| 2024-12-06 | 5.7 | 5.7 | 5.7 | 5.7 | -9.95% | 428,712 | 244,365,840 |
| 2024-12-05 | 6.33 | 6.43 | 6.33 | 6.33 | -9.96% | 523,177 | 331,317,139 |
| 2024-12-04 | 6.6 | 7.03 | 6.33 | 7.03 | +10.02% | 2,903,069 | 2,006,473,137 |
| 2024-12-03 | 6.39 | 6.39 | 6.39 | 6.39 | +9.98% | 142,068 | 90,781,241 |
| 2024-12-02 | 5.81 | 5.81 | 5.81 | 5.81 | +10.04% | 306,814 | 178,259,201 |
| 2024-11-29 | 5 | 5.28 | 4.8 | 5.28 | +10% | 3,319,765 | 1,718,915,712 |
| 2024-11-28 | 4.48 | 4.8 | 4.44 | 4.8 | +10.09% | 1,598,420 | 759,276,989 |
| 2024-11-27 | 4.36 | 4.36 | 4.19 | 4.36 | +10.1% | 2,067,689 | 896,879,318 |
| 2024-11-26 | 3.96 | 3.96 | 3.96 | 3.96 | +10% | 149,201 | 59,083,406 |
| 2024-11-25 | 3.57 | 3.63 | 3.5 | 3.6 | +1.41% | 196,435 | 70,045,676 |
| 2024-11-22 | 3.51 | 3.73 | 3.5 | 3.55 | +1.14% | 424,007 | 153,950,122 |
| 2024-11-21 | 3.47 | 3.51 | 3.44 | 3.51 | +0.57% | 136,015 | 47,333,362 |
| 2024-11-20 | 3.36 | 3.53 | 3.36 | 3.49 | +3.25% | 159,300 | 54,971,575 |
| 2024-11-19 | 3.34 | 3.39 | 3.31 | 3.38 | +1.5% | 97,714 | 32,743,940 |
| 2024-11-18 | 3.39 | 3.46 | 3.31 | 3.33 | -1.48% | 146,094 | 49,445,910 |
| 2024-11-15 | 3.45 | 3.49 | 3.37 | 3.38 | -2.31% | 165,846 | 56,850,959 |
| 2024-11-14 | 3.55 | 3.55 | 3.45 | 3.46 | -2.81% | 158,987 | 55,696,121 |
| 2024-11-13 | 3.56 | 3.61 | 3.51 | 3.56 | -1.39% | 204,799 | 72,714,682 |
| 2024-11-12 | 3.61 | 3.69 | 3.57 | 3.61 | +0.28% | 278,274 | 100,943,186 |
| 2024-11-11 | 3.64 | 3.68 | 3.56 | 3.6 | -0.83% | 228,908 | 82,460,348 |
| 2024-11-08 | 3.76 | 3.78 | 3.6 | 3.63 | -1.89% | 315,230 | 115,495,961 |
| 2024-11-07 | 3.51 | 3.76 | 3.49 | 3.7 | +4.23% | 504,313 | 185,621,092 |
| 2024-11-06 | 3.54 | 3.56 | 3.49 | 3.55 | +0.57% | 276,639 | 97,704,996 |
| 2024-11-05 | 3.47 | 3.55 | 3.46 | 3.53 | +1.15% | 243,338 | 85,789,821 |
| 2024-11-04 | 3.47 | 3.53 | 3.43 | 3.49 | 0% | 239,109 | 82,933,494 |
| 2024-11-01 | 3.74 | 3.75 | 3.47 | 3.49 | -6.18% | 477,461 | 169,659,985 |
| 2024-10-31 | 3.72 | 3.84 | 3.67 | 3.72 | -2.11% | 597,960 | 224,334,426 |
| 2024-10-30 | 3.55 | 3.89 | 3.5 | 3.8 | +2.43% | 992,024 | 368,111,056 |
| 2024-10-29 | 3.53 | 3.86 | 3.38 | 3.71 | +5.7% | 1,066,262 | 394,898,556 |
| 2024-10-28 | 3.5 | 3.54 | 3.41 | 3.51 | +0.57% | 389,188 | 136,005,789 |
| 2024-10-25 | 3.28 | 3.63 | 3.26 | 3.49 | +5.44% | 700,241 | 242,432,558 |
| 2024-10-24 | 3.14 | 3.38 | 3.11 | 3.31 | +5.08% | 412,555 | 134,291,669 |
| 2024-10-23 | 3.11 | 3.22 | 3.1 | 3.15 | +0.64% | 204,001 | 64,367,856 |
| 2024-10-22 | 3.08 | 3.13 | 3.08 | 3.13 | +0.97% | 169,482 | 52,767,118 |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.1 | -1.27% | 272,924 | 84,740,574 |
| 2024-10-18 | 3.08 | 3.17 | 3.02 | 3.14 | 0% | 314,512 | 97,411,991 |
| 2024-10-17 | 3.3 | 3.33 | 3.11 | 3.14 | -6.55% | 550,860 | 175,497,189 |
| 2024-10-16 | 3.4 | 3.6 | 3.23 | 3.36 | -1.75% | 874,015 | 297,799,768 |
| 2024-10-15 | 3.28 | 3.55 | 3.28 | 3.42 | +4.91% | 468,115 | 161,339,678 |
| 2024-10-14 | 3.12 | 3.28 | 3.12 | 3.26 | +6.19% | 283,907 | 91,393,541 |
| 2024-10-11 | 3.11 | 3.16 | 3.05 | 3.07 | -2.23% | 124,918 | 38,700,846 |
| 2024-10-10 | 3.16 | 3.21 | 3.07 | 3.14 | +1.29% | 170,046 | 53,564,257 |
| 2024-10-09 | 3.37 | 3.37 | 3.1 | 3.1 | -8.82% | 275,720 | 88,307,738 |
| 2024-10-08 | 3.65 | 3.65 | 3.23 | 3.4 | +2.41% | 506,802 | 172,838,741 |
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：