股票概览
5.1
+0.79%
+0.04
5.07
开盘价
5.12
最高价
4.97
最低价
150,961
成交量
数据更新至: 2025-03-25
技术指标
5.18
MA5 (5日均线)
5.23
MA10 (10日均线)
5.09
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 | 5.07 | 5.12 | 4.97 | 5.1 | +0.79% | 150,961 | 76,048,711 |
| 2025-03-24 | 5.23 | 5.26 | 4.95 | 5.06 | -2.69% | 253,957 | 129,222,187 |
| 2025-03-21 | 5.34 | 5.4 | 5.16 | 5.2 | -0.76% | 286,553 | 150,619,679 |
| 2025-03-20 | 5.36 | 5.4 | 5.23 | 5.24 | -1.13% | 266,687 | 140,806,731 |
| 2025-03-19 | 5.35 | 5.4 | 5.26 | 5.3 | -1.3% | 311,446 | 165,285,905 |
| 2025-03-18 | 5.5 | 5.56 | 5.31 | 5.37 | -2.01% | 424,682 | 228,403,210 |
| 2025-03-17 | 5.6 | 5.72 | 5.41 | 5.48 | -5.84% | 830,517 | 458,797,713 |
| 2025-03-14 | 4.87 | 5.82 | 4.87 | 5.82 | +20% | 888,485 | 480,221,985 |
| 2025-03-13 | 4.9 | 4.95 | 4.8 | 4.85 | -1.02% | 116,887 | 56,916,175 |
| 2025-03-12 | 4.92 | 4.97 | 4.89 | 4.9 | 0% | 94,672 | 46,526,964 |
| 2025-03-11 | 4.86 | 4.91 | 4.8 | 4.9 | 0% | 93,945 | 45,632,936 |
| 2025-03-10 | 4.84 | 4.99 | 4.84 | 4.9 | +1.45% | 115,294 | 56,554,064 |
| 2025-03-07 | 4.95 | 4.97 | 4.8 | 4.83 | -2.62% | 146,181 | 71,117,002 |
| 2025-03-06 | 4.93 | 4.98 | 4.88 | 4.96 | +1.43% | 128,342 | 63,496,216 |
| 2025-03-05 | 4.98 | 4.99 | 4.84 | 4.89 | -1.61% | 136,946 | 66,876,781 |
| 2025-03-04 | 4.86 | 5.01 | 4.85 | 4.97 | +1.02% | 132,254 | 65,369,391 |
| 2025-03-03 | 4.99 | 5.08 | 4.89 | 4.92 | -1.4% | 220,458 | 110,019,213 |
| 2025-02-28 | 5.04 | 5.13 | 4.96 | 4.99 | -1.38% | 272,036 | 136,764,253 |
| 2025-02-27 | 4.97 | 5.18 | 4.95 | 5.06 | +1.81% | 313,517 | 158,758,823 |
| 2025-02-26 | 4.92 | 4.98 | 4.91 | 4.97 | +1.02% | 100,847 | 49,881,488 |
| 2025-02-25 | 4.92 | 5.04 | 4.86 | 4.92 | -0.4% | 107,570 | 53,015,444 |
| 2025-02-24 | 4.87 | 5.06 | 4.81 | 4.94 | +1.44% | 152,431 | 75,001,918 |
| 2025-02-21 | 4.96 | 4.97 | 4.79 | 4.87 | -0.61% | 126,230 | 61,238,061 |
| 2025-02-20 | 4.85 | 5.02 | 4.85 | 4.9 | +0.82% | 117,689 | 58,171,639 |
| 2025-02-19 | 4.82 | 4.88 | 4.77 | 4.86 | +0.83% | 92,504 | 44,789,216 |
| 2025-02-18 | 5.04 | 5.05 | 4.77 | 4.82 | -4.37% | 138,648 | 68,081,732 |
| 2025-02-17 | 4.93 | 5.13 | 4.93 | 5.04 | +1.82% | 145,708 | 73,640,286 |
| 2025-02-14 | 4.91 | 5.05 | 4.89 | 4.95 | +0.81% | 141,356 | 70,386,595 |
| 2025-02-13 | 4.91 | 4.95 | 4.87 | 4.91 | -0.2% | 123,000 | 60,408,128 |
| 2025-02-12 | 4.91 | 4.95 | 4.86 | 4.92 | +0.2% | 98,515 | 48,285,245 |
| 2025-02-11 | 5.02 | 5.04 | 4.87 | 4.91 | -1.8% | 126,889 | 62,359,823 |
| 2025-02-10 | 4.88 | 5.01 | 4.85 | 5 | +3.52% | 172,987 | 85,352,661 |
| 2025-02-07 | 4.69 | 4.89 | 4.68 | 4.83 | +2.77% | 181,070 | 87,211,959 |
| 2025-02-06 | 4.74 | 4.74 | 4.55 | 4.7 | +0.86% | 150,326 | 69,435,357 |
| 2025-02-05 | 4.58 | 4.66 | 4.53 | 4.66 | +3.56% | 109,413 | 50,565,534 |
| 2025-01-27 | 4.58 | 4.64 | 4.49 | 4.5 | -0.44% | 108,745 | 49,556,114 |
| 2025-01-24 | 4.58 | 4.59 | 4.45 | 4.52 | -1.09% | 123,985 | 55,809,882 |
| 2025-01-23 | 4.62 | 4.72 | 4.57 | 4.57 | +0.22% | 105,530 | 49,142,359 |
| 2025-01-22 | 4.65 | 4.65 | 4.54 | 4.56 | -1.94% | 75,020 | 34,349,759 |
| 2025-01-21 | 4.8 | 4.84 | 4.62 | 4.65 | -2.92% | 112,979 | 52,941,215 |
| 2025-01-20 | 4.74 | 4.82 | 4.67 | 4.79 | +1.91% | 108,694 | 51,943,597 |
| 2025-01-17 | 4.75 | 4.77 | 4.7 | 4.7 | -1.67% | 96,475 | 45,619,456 |
| 2025-01-16 | 4.78 | 4.87 | 4.71 | 4.78 | +0.84% | 98,258 | 47,036,354 |
| 2025-01-15 | 4.8 | 4.82 | 4.7 | 4.74 | -0.84% | 105,969 | 50,378,556 |
| 2025-01-14 | 4.6 | 4.79 | 4.56 | 4.78 | +5.52% | 141,410 | 66,479,423 |
| 2025-01-13 | 4.48 | 4.57 | 4.3 | 4.53 | 0% | 119,552 | 53,592,902 |
| 2025-01-10 | 4.73 | 4.78 | 4.52 | 4.53 | -4.23% | 138,657 | 64,291,160 |
| 2025-01-09 | 4.72 | 4.84 | 4.66 | 4.73 | -1.25% | 148,988 | 70,854,928 |
| 2025-01-08 | 4.75 | 4.91 | 4.62 | 4.79 | +0.84% | 223,630 | 106,891,425 |
| 2025-01-07 | 4.79 | 4.82 | 4.6 | 4.75 | -1.86% | 237,693 | 111,456,947 |
| 2025-01-06 | 4.63 | 4.97 | 4.5 | 4.84 | +4.99% | 301,151 | 144,209,472 |
| 2025-01-03 | 4.89 | 4.92 | 4.57 | 4.61 | -4.75% | 191,547 | 90,257,700 |
| 2025-01-02 | 4.89 | 5.05 | 4.79 | 4.84 | -1.22% | 170,405 | 84,070,343 |
| 2024-12-31 | 4.99 | 5.1 | 4.89 | 4.9 | -2% | 152,040 | 76,007,883 |
| 2024-12-30 | 5.1 | 5.15 | 4.93 | 5 | -2.91% | 173,854 | 86,878,453 |
| 2024-12-27 | 4.95 | 5.25 | 4.92 | 5.15 | +4.46% | 205,367 | 105,543,046 |
| 2024-12-26 | 4.9 | 5 | 4.9 | 4.93 | +0.2% | 112,440 | 55,551,779 |
| 2024-12-25 | 5.14 | 5.16 | 4.84 | 4.92 | -3.53% | 167,326 | 82,649,956 |
| 2024-12-24 | 5.2 | 5.22 | 5.02 | 5.1 | -0.78% | 158,985 | 81,200,139 |
| 2024-12-23 | 5.55 | 5.6 | 5.13 | 5.14 | -8.21% | 269,009 | 142,210,616 |
| 2024-12-20 | 5.55 | 5.7 | 5.48 | 5.6 | +1.82% | 166,839 | 93,172,253 |
| 2024-12-19 | 5.45 | 5.58 | 5.39 | 5.5 | -0.9% | 167,805 | 91,931,461 |
| 2024-12-18 | 5.75 | 5.77 | 5.43 | 5.55 | -1.77% | 215,440 | 120,025,566 |
| 2024-12-17 | 6 | 6.05 | 5.62 | 5.65 | -6.61% | 305,002 | 175,438,856 |
| 2024-12-16 | 6.1 | 6.23 | 6 | 6.05 | -0.49% | 296,754 | 180,680,539 |
| 2024-12-13 | 6.17 | 6.37 | 6.05 | 6.08 | -1.94% | 418,117 | 258,182,869 |
| 2024-12-12 | 6.04 | 6.26 | 5.99 | 6.2 | +1.81% | 424,732 | 261,614,651 |
| 2024-12-11 | 5.9 | 6.13 | 5.86 | 6.09 | +3.22% | 372,602 | 223,763,625 |
| 2024-12-10 | 6.13 | 6.15 | 5.88 | 5.9 | -0.67% | 385,304 | 230,981,425 |
| 2024-12-09 | 5.95 | 6.11 | 5.87 | 5.94 | -0.67% | 425,249 | 254,103,742 |
| 2024-12-06 | 5.77 | 6.02 | 5.64 | 5.98 | +2.75% | 611,445 | 356,415,880 |
| 2024-12-05 | 5.68 | 6.11 | 5.67 | 5.82 | +1.22% | 605,209 | 354,201,159 |
| 2024-12-04 | 5.9 | 6.15 | 5.7 | 5.75 | -11.54% | 866,448 | 512,673,162 |
| 2024-12-03 | 7.11 | 7.3 | 6.23 | 6.5 | +0.62% | 1,477,777 | 1,002,986,292 |
| 2024-12-02 | 5.86 | 6.46 | 5.8 | 6.46 | +20.07% | 535,593 | 339,104,181 |
| 2024-11-29 | 5.41 | 5.5 | 5.25 | 5.38 | -0.74% | 307,147 | 164,240,585 |
| 2024-11-28 | 5.19 | 5.76 | 5.19 | 5.42 | +4.03% | 466,037 | 254,124,357 |
| 2024-11-27 | 5.13 | 5.23 | 4.96 | 5.21 | +0.58% | 155,033 | 78,975,787 |
| 2024-11-26 | 5.1 | 5.27 | 5.09 | 5.18 | +1.57% | 164,882 | 85,452,867 |
| 2024-11-25 | 5 | 5.1 | 4.96 | 5.1 | +2.2% | 117,855 | 59,362,979 |
| 2024-11-22 | 5.15 | 5.2 | 4.95 | 4.99 | -3.85% | 134,124 | 68,422,288 |
| 2024-11-21 | 5.17 | 5.23 | 5.1 | 5.19 | +0.39% | 117,666 | 60,810,083 |
| 2024-11-20 | 5 | 5.2 | 4.99 | 5.17 | +2.99% | 139,366 | 71,277,668 |
| 2024-11-19 | 4.91 | 5.02 | 4.86 | 5.02 | +2.24% | 147,670 | 72,883,837 |
| 2024-11-18 | 5.03 | 5.15 | 4.88 | 4.91 | -2.39% | 162,410 | 80,924,447 |
| 2024-11-15 | 5.15 | 5.23 | 5.02 | 5.03 | -2.52% | 157,341 | 80,926,262 |
| 2024-11-14 | 5.36 | 5.36 | 5.13 | 5.16 | -3.73% | 137,124 | 71,668,314 |
| 2024-11-13 | 5.4 | 5.52 | 5.23 | 5.36 | -1.83% | 195,905 | 104,908,916 |
| 2024-11-12 | 5.49 | 5.66 | 5.41 | 5.46 | -0.55% | 270,591 | 150,527,598 |
| 2024-11-11 | 5.43 | 5.51 | 5.34 | 5.49 | +0.18% | 222,676 | 120,881,222 |
| 2024-11-08 | 5.76 | 5.82 | 5.46 | 5.48 | -3.01% | 317,213 | 177,130,951 |
| 2024-11-07 | 5.42 | 5.7 | 5.34 | 5.65 | +3.86% | 392,527 | 218,400,851 |
| 2024-11-06 | 5.29 | 5.58 | 5.2 | 5.44 | +0.93% | 453,942 | 246,494,059 |
| 2024-11-05 | 4.98 | 5.58 | 4.95 | 5.39 | +8.45% | 491,266 | 262,510,024 |
| 2024-11-04 | 4.93 | 5.01 | 4.89 | 4.97 | +1.64% | 115,136 | 57,137,344 |
| 2024-11-01 | 5.17 | 5.2 | 4.88 | 4.89 | -5.05% | 191,579 | 95,825,034 |
| 2024-10-31 | 5.05 | 5.22 | 5.03 | 5.15 | +1.78% | 193,654 | 99,728,805 |
| 2024-10-30 | 5.05 | 5.14 | 4.98 | 5.06 | -1.94% | 256,911 | 130,066,060 |
| 2024-10-29 | 5.65 | 5.73 | 5.14 | 5.16 | -4.27% | 435,101 | 233,237,402 |
| 2024-10-28 | 5.12 | 5.42 | 5.09 | 5.39 | +4.66% | 296,033 | 156,042,336 |
| 2024-10-25 | 5 | 5.22 | 4.97 | 5.15 | +3% | 251,405 | 127,826,001 |
| 2024-10-24 | 5.02 | 5.13 | 4.99 | 5 | -0.4% | 183,910 | 92,849,442 |
| 2024-10-23 | 5 | 5.1 | 4.93 | 5.02 | -0.59% | 236,500 | 118,385,912 |
| 2024-10-22 | 4.88 | 5.07 | 4.86 | 5.05 | +2.85% | 268,004 | 134,175,910 |
| 2024-10-21 | 4.86 | 4.94 | 4.73 | 4.91 | +0.82% | 248,803 | 120,372,076 |
| 2024-10-18 | 4.65 | 4.96 | 4.64 | 4.87 | +4.06% | 277,507 | 134,423,986 |
| 2024-10-17 | 4.64 | 4.79 | 4.62 | 4.68 | +1.3% | 189,622 | 89,428,729 |
| 2024-10-16 | 4.5 | 4.67 | 4.45 | 4.62 | 0% | 152,178 | 70,100,814 |
| 2024-10-15 | 4.69 | 4.82 | 4.57 | 4.62 | -2.12% | 218,058 | 102,035,443 |
| 2024-10-14 | 4.56 | 4.72 | 4.47 | 4.72 | +1.94% | 236,829 | 109,102,954 |
| 2024-10-11 | 4.82 | 4.99 | 4.57 | 4.63 | -4.34% | 232,876 | 110,837,107 |
| 2024-10-10 | 4.89 | 5.03 | 4.76 | 4.84 | +2.11% | 273,777 | 134,339,581 |
| 2024-10-09 | 5.31 | 5.32 | 4.72 | 4.74 | -14.9% | 363,486 | 183,100,195 |
| 2024-10-08 | 5.88 | 5.88 | 5.1 | 5.57 | +12.75% | 528,646 | 286,870,470 |
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：