股票概览
5.07
+0.8%
+0.04
5.02
开盘价
5.08
最高价
4.96
最低价
98,717
成交量
数据更新至: 2025-03-25
技术指标
5.20
MA5 (5日均线)
5.35
MA10 (10日均线)
5.40
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 | 5.02 | 5.08 | 4.96 | 5.07 | +0.8% | 98,717 | 49,459,194 |
| 2025-03-24 | 5.21 | 5.21 | 4.93 | 5.03 | -3.08% | 213,511 | 107,826,686 |
| 2025-03-21 | 5.32 | 5.34 | 5.18 | 5.19 | -2.99% | 217,415 | 114,146,074 |
| 2025-03-20 | 5.35 | 5.42 | 5.31 | 5.35 | +0.19% | 156,755 | 84,145,653 |
| 2025-03-19 | 5.45 | 5.45 | 5.32 | 5.34 | -2.02% | 192,124 | 103,052,935 |
| 2025-03-18 | 5.5 | 5.54 | 5.42 | 5.45 | -1.09% | 165,809 | 90,609,460 |
| 2025-03-17 | 5.55 | 5.59 | 5.47 | 5.51 | -0.72% | 216,330 | 119,616,104 |
| 2025-03-14 | 5.46 | 5.56 | 5.34 | 5.55 | +1.65% | 239,698 | 131,379,496 |
| 2025-03-13 | 5.55 | 5.56 | 5.34 | 5.46 | -1.62% | 224,983 | 121,911,089 |
| 2025-03-12 | 5.53 | 5.62 | 5.5 | 5.55 | +0.73% | 241,688 | 134,168,077 |
| 2025-03-11 | 5.42 | 5.57 | 5.39 | 5.51 | +0.55% | 255,987 | 139,985,382 |
| 2025-03-10 | 5.3 | 5.55 | 5.3 | 5.48 | +2.62% | 325,490 | 176,968,213 |
| 2025-03-07 | 5.47 | 5.47 | 5.31 | 5.34 | -2.55% | 243,634 | 131,036,374 |
| 2025-03-06 | 5.45 | 5.5 | 5.41 | 5.48 | +0.55% | 200,765 | 109,811,019 |
| 2025-03-05 | 5.41 | 5.48 | 5.35 | 5.45 | +0.18% | 165,368 | 89,315,976 |
| 2025-03-04 | 5.36 | 5.46 | 5.34 | 5.44 | +0.74% | 163,562 | 88,375,537 |
| 2025-03-03 | 5.31 | 5.47 | 5.25 | 5.4 | +2.27% | 224,102 | 121,076,327 |
| 2025-02-28 | 5.47 | 5.5 | 5.26 | 5.28 | -4.35% | 219,214 | 117,622,531 |
| 2025-02-27 | 5.6 | 5.63 | 5.4 | 5.52 | -1.25% | 250,666 | 137,941,663 |
| 2025-02-26 | 5.48 | 5.68 | 5.48 | 5.59 | +2.19% | 318,155 | 177,840,964 |
| 2025-02-25 | 5.38 | 5.58 | 5.33 | 5.47 | +0.55% | 266,857 | 146,323,210 |
| 2025-02-24 | 5.45 | 5.52 | 5.36 | 5.44 | -0.18% | 218,354 | 118,802,863 |
| 2025-02-21 | 5.43 | 5.52 | 5.34 | 5.45 | +0.37% | 250,813 | 136,329,745 |
| 2025-02-20 | 5.29 | 5.45 | 5.27 | 5.43 | +2.45% | 279,344 | 150,703,488 |
| 2025-02-19 | 5.16 | 5.32 | 5.13 | 5.3 | +2.51% | 164,091 | 86,369,970 |
| 2025-02-18 | 5.37 | 5.4 | 5.13 | 5.17 | -3.72% | 199,574 | 105,051,069 |
| 2025-02-17 | 5.3 | 5.4 | 5.26 | 5.37 | +1.9% | 226,763 | 121,069,220 |
| 2025-02-14 | 5.33 | 5.35 | 5.23 | 5.27 | -1.68% | 246,822 | 130,650,009 |
| 2025-02-13 | 5.39 | 5.54 | 5.28 | 5.36 | +0.37% | 363,343 | 196,225,588 |
| 2025-02-12 | 5.25 | 5.36 | 5.24 | 5.34 | +1.71% | 238,155 | 126,276,733 |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | -1.5% | 184,244 | 96,518,512 |
| 2025-02-10 | 5.2 | 5.33 | 5.18 | 5.33 | +2.7% | 269,459 | 142,000,421 |
| 2025-02-07 | 5.14 | 5.26 | 5.1 | 5.19 | +1.76% | 258,941 | 134,443,897 |
| 2025-02-06 | 5 | 5.1 | 4.93 | 5.1 | +2% | 234,371 | 118,607,469 |
| 2025-02-05 | 4.94 | 5.03 | 4.92 | 5 | +2.04% | 185,998 | 92,760,736 |
| 2025-01-27 | 5.05 | 5.1 | 4.88 | 4.9 | -2.58% | 186,662 | 92,886,730 |
| 2025-01-24 | 5.06 | 5.13 | 4.99 | 5.03 | -0.59% | 226,278 | 114,116,049 |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.06 | +0.8% | 238,595 | 121,537,691 |
| 2025-01-22 | 5.05 | 5.11 | 4.99 | 5.02 | -1.38% | 198,041 | 99,946,049 |
| 2025-01-21 | 5.14 | 5.2 | 5.01 | 5.09 | -0.78% | 193,680 | 98,403,310 |
| 2025-01-20 | 5.07 | 5.19 | 4.98 | 5.13 | +1.38% | 247,817 | 126,804,108 |
| 2025-01-17 | 5.05 | 5.15 | 4.97 | 5.06 | -0.39% | 208,705 | 105,395,849 |
| 2025-01-16 | 5.1 | 5.19 | 5.01 | 5.08 | +0.79% | 247,023 | 126,024,568 |
| 2025-01-15 | 5.04 | 5.08 | 4.97 | 5.04 | -0.2% | 222,992 | 112,087,722 |
| 2025-01-14 | 4.78 | 5.06 | 4.7 | 5.05 | +6.54% | 360,507 | 178,157,142 |
| 2025-01-13 | 4.61 | 4.8 | 4.53 | 4.74 | +0.85% | 246,165 | 114,452,752 |
| 2025-01-10 | 4.87 | 4.97 | 4.69 | 4.7 | -3.49% | 275,882 | 133,755,611 |
| 2025-01-09 | 4.79 | 4.92 | 4.75 | 4.87 | +1.25% | 249,745 | 121,114,160 |
| 2025-01-08 | 4.75 | 4.85 | 4.58 | 4.81 | +1.26% | 289,352 | 136,470,573 |
| 2025-01-07 | 4.58 | 4.76 | 4.57 | 4.75 | +4.17% | 270,320 | 126,441,738 |
| 2025-01-06 | 4.68 | 4.7 | 4.5 | 4.56 | -1.94% | 226,813 | 103,932,522 |
| 2025-01-03 | 4.96 | 5.03 | 4.63 | 4.65 | -6.06% | 316,684 | 151,192,807 |
| 2025-01-02 | 5.03 | 5.15 | 4.86 | 4.95 | -2.17% | 293,513 | 147,758,373 |
| 2024-12-31 | 5.18 | 5.21 | 5.03 | 5.06 | -1.75% | 283,862 | 144,331,504 |
| 2024-12-30 | 5.33 | 5.37 | 5.14 | 5.15 | -4.1% | 362,591 | 188,662,404 |
| 2024-12-27 | 5.33 | 5.47 | 5.32 | 5.37 | +0.94% | 384,435 | 207,632,887 |
| 2024-12-26 | 5.34 | 5.45 | 5.29 | 5.32 | +0.38% | 363,515 | 194,607,726 |
| 2024-12-25 | 5.58 | 5.61 | 5.25 | 5.3 | -5.86% | 528,805 | 283,155,916 |
| 2024-12-24 | 5.68 | 5.79 | 5.49 | 5.63 | -1.75% | 594,778 | 333,976,901 |
| 2024-12-23 | 6.21 | 6.44 | 5.72 | 5.73 | -9.76% | 969,875 | 574,959,786 |
| 2024-12-20 | 6.65 | 6.89 | 6.26 | 6.35 | -8.63% | 1,522,619 | 992,446,760 |
| 2024-12-19 | 8.38 | 8.38 | 6.95 | 6.95 | -9.97% | 2,299,398 | 1,763,871,459 |
| 2024-12-18 | 7.72 | 7.72 | 7.72 | 7.72 | +9.97% | 83,369 | 64,361,146 |
| 2024-12-17 | 7.02 | 7.02 | 7.02 | 7.02 | +10.03% | 20,611 | 14,469,210 |
| 2024-12-16 | 6.38 | 6.38 | 6.38 | 6.38 | +10% | 27,963 | 17,840,490 |
| 2024-11-29 | 5.64 | 5.82 | 5.48 | 5.8 | +2.47% | 515,887 | 293,671,051 |
| 2024-11-28 | 5.64 | 5.84 | 5.64 | 5.66 | -0.7% | 406,345 | 233,634,572 |
| 2024-11-27 | 5.49 | 5.7 | 5.3 | 5.7 | +1.42% | 478,893 | 262,152,698 |
| 2024-11-26 | 5.57 | 5.95 | 5.57 | 5.62 | +1.08% | 482,436 | 275,087,448 |
| 2024-11-25 | 5.61 | 5.8 | 5.46 | 5.56 | -2.63% | 686,988 | 384,134,787 |
| 2024-11-22 | 5.5 | 6.05 | 5.5 | 5.71 | +3.82% | 1,126,509 | 665,205,839 |
| 2024-11-21 | 5.53 | 5.62 | 5.39 | 5.5 | -0.36% | 299,859 | 164,474,029 |
| 2024-11-20 | 5.39 | 5.55 | 5.39 | 5.52 | +2.6% | 284,955 | 155,787,628 |
| 2024-11-19 | 5.18 | 5.41 | 5.14 | 5.38 | +3.86% | 285,830 | 150,318,239 |
| 2024-11-18 | 5.39 | 5.47 | 5.09 | 5.18 | -4.6% | 397,941 | 207,785,303 |
| 2024-11-15 | 5.54 | 5.78 | 5.39 | 5.43 | -1.99% | 459,521 | 257,195,143 |
| 2024-11-14 | 5.83 | 5.92 | 5.52 | 5.54 | -4.97% | 376,570 | 214,180,817 |
| 2024-11-13 | 5.9 | 5.99 | 5.58 | 5.83 | -2.02% | 627,406 | 360,968,647 |
| 2024-11-12 | 6.6 | 6.61 | 5.91 | 5.95 | -6.74% | 1,209,640 | 747,100,628 |
| 2024-11-11 | 5.98 | 6.38 | 5.86 | 6.38 | +10% | 517,791 | 319,752,644 |
| 2024-11-08 | 5.72 | 6.1 | 5.72 | 5.8 | +2.47% | 625,293 | 366,703,196 |
| 2024-11-07 | 5.4 | 5.73 | 5.31 | 5.66 | +3.28% | 575,357 | 320,410,535 |
| 2024-11-06 | 5.63 | 5.71 | 5.42 | 5.48 | -1.44% | 542,642 | 301,920,993 |
| 2024-11-05 | 5.55 | 5.63 | 5.44 | 5.56 | +2.21% | 508,466 | 281,588,938 |
| 2024-11-04 | 5.12 | 5.53 | 5.12 | 5.44 | +3.42% | 543,778 | 294,865,838 |
| 2024-11-01 | 5.76 | 6.05 | 5.26 | 5.26 | -9.93% | 878,785 | 483,147,217 |
| 2024-10-31 | 5.54 | 6.09 | 5.43 | 5.84 | +2.46% | 1,139,530 | 659,007,367 |
| 2024-10-30 | 5.7 | 5.98 | 5.57 | 5.7 | -7.32% | 1,242,985 | 714,472,345 |
| 2024-10-29 | 5.96 | 6.15 | 5.83 | 6.15 | +10.02% | 1,444,582 | 880,591,821 |
| 2024-10-28 | 5.38 | 5.76 | 5.3 | 5.59 | +5.87% | 911,546 | 504,287,435 |
| 2024-10-25 | 5.1 | 5.39 | 5.1 | 5.28 | +3.53% | 841,709 | 444,465,503 |
| 2024-10-24 | 5.19 | 5.25 | 5 | 5.1 | -5.9% | 929,877 | 472,802,880 |
| 2024-10-23 | 5.3 | 5.7 | 5.3 | 5.42 | -5.08% | 1,266,973 | 696,340,267 |
| 2024-10-22 | 6 | 6.39 | 5.65 | 5.71 | -1.72% | 2,362,148 | 1,437,932,197 |
| 2024-10-21 | 5.8 | 5.81 | 5.53 | 5.81 | +10.04% | 1,143,328 | 660,505,578 |
| 2024-10-18 | 4.62 | 5.28 | 4.57 | 5.28 | +10% | 1,086,432 | 527,015,167 |
| 2024-10-17 | 4.67 | 4.8 | 4.29 | 4.8 | +10.09% | 1,227,468 | 565,687,315 |
| 2024-10-16 | 4.36 | 4.36 | 4.36 | 4.36 | +10.1% | 118,949 | 51,861,960 |
| 2024-10-15 | 4 | 4.11 | 3.93 | 3.96 | -1.25% | 169,161 | 68,087,991 |
| 2024-10-14 | 3.92 | 4.05 | 3.85 | 4.01 | +3.89% | 180,590 | 71,262,236 |
| 2024-10-11 | 3.98 | 4.02 | 3.82 | 3.86 | -3.74% | 186,750 | 73,190,353 |
| 2024-10-10 | 4.04 | 4.23 | 3.89 | 4.01 | -0.5% | 318,556 | 128,497,175 |
| 2024-10-09 | 4.36 | 4.36 | 4.03 | 4.03 | -10.04% | 445,116 | 185,615,124 |
| 2024-10-08 | 4.48 | 4.48 | 4.12 | 4.48 | +10.07% | 493,315 | 214,421,993 |
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：