股票概览
4.91
-0.2%
-0.01
4.89
开盘价
4.93
最高价
4.86
最低价
65,093
成交量
数据更新至: 2025-03-25
技术指标
5.08
MA5 (5日均线)
5.09
MA10 (10日均线)
5.02
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 | 4.89 | 4.93 | 4.86 | 4.91 | -0.2% | 65,093 | 31,879,260 |
| 2025-03-24 | 5.16 | 5.16 | 4.85 | 4.92 | -4.47% | 152,945 | 76,024,888 |
| 2025-03-21 | 5.21 | 5.23 | 5.11 | 5.15 | -1.72% | 128,983 | 66,543,299 |
| 2025-03-20 | 5.16 | 5.32 | 5.16 | 5.24 | +1.55% | 158,745 | 83,280,348 |
| 2025-03-19 | 5.2 | 5.25 | 5.14 | 5.16 | -1.71% | 130,628 | 67,696,068 |
| 2025-03-18 | 5.3 | 5.43 | 5.22 | 5.25 | +2.94% | 257,995 | 137,188,322 |
| 2025-03-17 | 5.11 | 5.13 | 5.07 | 5.1 | +0.39% | 94,829 | 48,384,815 |
| 2025-03-14 | 5.01 | 5.08 | 5 | 5.08 | +1.2% | 88,279 | 44,506,331 |
| 2025-03-13 | 5.08 | 5.09 | 4.95 | 5.02 | -1.18% | 114,768 | 57,427,075 |
| 2025-03-12 | 5.02 | 5.15 | 5 | 5.08 | +0.99% | 117,583 | 59,785,316 |
| 2025-03-11 | 4.93 | 5.04 | 4.91 | 5.03 | +1.21% | 104,966 | 52,335,259 |
| 2025-03-10 | 4.91 | 5.01 | 4.9 | 4.97 | +0.81% | 80,551 | 40,010,544 |
| 2025-03-07 | 4.96 | 5.04 | 4.91 | 4.93 | -1.4% | 114,739 | 56,970,437 |
| 2025-03-06 | 4.81 | 5.04 | 4.8 | 5 | +3.95% | 151,971 | 74,805,761 |
| 2025-03-05 | 4.85 | 4.86 | 4.77 | 4.81 | -1.03% | 82,059 | 39,387,437 |
| 2025-03-04 | 4.84 | 4.87 | 4.81 | 4.86 | -0.21% | 72,573 | 35,141,537 |
| 2025-03-03 | 4.9 | 4.93 | 4.8 | 4.87 | -1.02% | 101,585 | 49,473,570 |
| 2025-02-28 | 4.97 | 5.01 | 4.92 | 4.92 | -1.4% | 98,420 | 48,883,066 |
| 2025-02-27 | 5.05 | 5.05 | 4.94 | 4.99 | -1.19% | 110,669 | 55,218,695 |
| 2025-02-26 | 5.07 | 5.09 | 5.01 | 5.05 | -0.39% | 92,590 | 46,693,819 |
| 2025-02-25 | 5.03 | 5.11 | 5.01 | 5.07 | +0.2% | 83,669 | 42,382,100 |
| 2025-02-24 | 5.03 | 5.09 | 5 | 5.06 | +0.2% | 75,751 | 38,200,073 |
| 2025-02-21 | 5.12 | 5.13 | 5.03 | 5.05 | -1.17% | 84,720 | 42,847,363 |
| 2025-02-20 | 5.04 | 5.12 | 5.04 | 5.11 | +0.99% | 85,843 | 43,635,994 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.06 | +0.6% | 93,863 | 46,937,524 |
| 2025-02-18 | 5.12 | 5.15 | 5.01 | 5.03 | -1.95% | 101,845 | 51,689,368 |
| 2025-02-17 | 5.07 | 5.15 | 5.07 | 5.13 | +0.39% | 86,747 | 44,286,568 |
| 2025-02-14 | 5.21 | 5.21 | 5.11 | 5.11 | -2.11% | 131,037 | 67,565,109 |
| 2025-02-13 | 5.2 | 5.31 | 5.19 | 5.22 | 0% | 105,634 | 55,446,903 |
| 2025-02-12 | 5.23 | 5.25 | 5.16 | 5.22 | -0.38% | 96,109 | 49,988,977 |
| 2025-02-11 | 5.23 | 5.29 | 5.17 | 5.24 | -0.19% | 99,974 | 52,272,026 |
| 2025-02-10 | 5.21 | 5.27 | 5.2 | 5.25 | +0.38% | 113,348 | 59,317,289 |
| 2025-02-07 | 5.18 | 5.3 | 5.18 | 5.23 | +0.97% | 111,070 | 58,327,143 |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | +1.37% | 62,158 | 31,880,723 |
| 2025-02-05 | 5.05 | 5.14 | 5.03 | 5.11 | +1.59% | 55,744 | 28,362,556 |
| 2025-01-27 | 4.86 | 5.07 | 4.84 | 5.03 | -0.4% | 125,939 | 62,517,800 |
| 2025-01-24 | 5.15 | 5.15 | 5.04 | 5.05 | -1.94% | 84,618 | 43,025,853 |
| 2025-01-23 | 5.14 | 5.3 | 5.12 | 5.15 | +0.19% | 109,895 | 57,125,866 |
| 2025-01-22 | 5.01 | 5.25 | 4.95 | 5.14 | +1.98% | 105,804 | 54,016,346 |
| 2025-01-21 | 5.15 | 5.17 | 4.99 | 5.04 | -2.33% | 80,269 | 40,615,583 |
| 2025-01-20 | 5.18 | 5.2 | 5.12 | 5.16 | 0% | 62,282 | 32,109,421 |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.16 | -1.34% | 79,389 | 41,059,464 |
| 2025-01-16 | 5.29 | 5.32 | 5.18 | 5.23 | +0.58% | 90,123 | 47,322,450 |
| 2025-01-15 | 5.2 | 5.25 | 5.13 | 5.2 | -0.95% | 95,102 | 49,261,854 |
| 2025-01-14 | 5 | 5.27 | 4.99 | 5.25 | +5.21% | 138,942 | 71,543,774 |
| 2025-01-13 | 4.95 | 5.01 | 4.85 | 4.99 | +0.81% | 63,070 | 31,154,497 |
| 2025-01-10 | 5.08 | 5.12 | 4.95 | 4.95 | -2.94% | 103,459 | 52,018,639 |
| 2025-01-09 | 5.06 | 5.13 | 5.03 | 5.1 | -0.39% | 85,290 | 43,415,379 |
| 2025-01-08 | 5.06 | 5.16 | 4.97 | 5.12 | +0.39% | 113,639 | 57,517,726 |
| 2025-01-07 | 4.95 | 5.1 | 4.93 | 5.1 | +3.24% | 97,439 | 48,786,678 |
| 2025-01-06 | 5.04 | 5.04 | 4.9 | 4.94 | -2.95% | 119,560 | 59,319,077 |
| 2025-01-03 | 5.3 | 5.34 | 5.02 | 5.09 | -4.14% | 171,479 | 87,825,639 |
| 2025-01-02 | 5.3 | 5.45 | 5.26 | 5.31 | -0.56% | 115,058 | 61,547,710 |
| 2024-12-31 | 5.37 | 5.47 | 5.31 | 5.34 | +0.19% | 122,705 | 65,963,819 |
| 2024-12-30 | 5.48 | 5.48 | 5.33 | 5.33 | -3.44% | 130,084 | 69,763,698 |
| 2024-12-27 | 5.39 | 5.62 | 5.38 | 5.52 | +1.66% | 149,396 | 82,360,808 |
| 2024-12-26 | 5.37 | 5.49 | 5.37 | 5.43 | +0.18% | 113,773 | 61,972,200 |
| 2024-12-25 | 5.5 | 5.53 | 5.24 | 5.42 | -2.34% | 164,569 | 88,522,574 |
| 2024-12-24 | 5.62 | 5.7 | 5.48 | 5.55 | -1.07% | 170,452 | 94,942,829 |
| 2024-12-23 | 6.02 | 6.02 | 5.49 | 5.61 | -7.27% | 245,659 | 140,566,727 |
| 2024-12-20 | 6.06 | 6.12 | 6 | 6.05 | -0.49% | 172,366 | 104,600,426 |
| 2024-12-19 | 5.86 | 6.15 | 5.8 | 6.08 | +2.01% | 203,242 | 121,454,882 |
| 2024-12-18 | 5.89 | 6.03 | 5.88 | 5.96 | +1.02% | 201,982 | 120,342,983 |
| 2024-12-17 | 6.17 | 6.2 | 5.85 | 5.9 | -4.68% | 298,217 | 178,583,579 |
| 2024-12-16 | 6.28 | 6.37 | 6.13 | 6.19 | -2.06% | 348,343 | 218,282,227 |
| 2024-12-13 | 6.55 | 6.66 | 6.27 | 6.32 | -5.25% | 740,220 | 473,648,794 |
| 2024-12-12 | 6.67 | 6.67 | 6.67 | 6.67 | -20.02% | 24,176 | 16,125,392 |
| 2024-12-10 | 8.41 | 8.71 | 8.25 | 8.34 | +1.96% | 269,315 | 227,887,729 |
| 2024-12-09 | 8.14 | 8.37 | 8.04 | 8.18 | -0.24% | 147,015 | 120,438,071 |
| 2024-12-06 | 8.35 | 8.35 | 8.09 | 8.2 | -1.91% | 169,021 | 138,374,021 |
| 2024-12-05 | 8.06 | 8.37 | 8.03 | 8.36 | +3.34% | 186,328 | 153,902,583 |
| 2024-12-04 | 8.22 | 8.35 | 8 | 8.09 | -2.06% | 187,320 | 152,839,459 |
| 2024-12-03 | 8.2 | 8.55 | 8.14 | 8.26 | -0.36% | 219,997 | 182,517,314 |
| 2024-12-02 | 8.14 | 8.55 | 8.13 | 8.29 | +1.59% | 330,348 | 274,907,006 |
| 2024-11-29 | 7.75 | 8.17 | 7.73 | 8.16 | +3.95% | 278,145 | 221,965,393 |
| 2024-11-28 | 8.11 | 8.11 | 7.81 | 7.85 | -3.21% | 219,318 | 174,121,204 |
| 2024-11-27 | 7.9 | 8.12 | 7.7 | 8.11 | +0.5% | 279,453 | 221,939,574 |
| 2024-11-26 | 7.72 | 8.08 | 7.61 | 8.07 | +3.59% | 306,013 | 240,733,596 |
| 2024-11-25 | 7.54 | 7.79 | 7.31 | 7.79 | +4.56% | 142,111 | 107,843,232 |
| 2024-11-22 | 7.65 | 7.97 | 7.45 | 7.45 | -3.25% | 191,137 | 148,109,245 |
| 2024-11-21 | 7.58 | 7.79 | 7.51 | 7.7 | +1.05% | 126,290 | 96,523,740 |
| 2024-11-20 | 7.27 | 7.63 | 7.26 | 7.62 | +4.24% | 151,022 | 113,484,150 |
| 2024-11-19 | 7.1 | 7.33 | 7.03 | 7.31 | +3.54% | 94,493 | 67,822,932 |
| 2024-11-18 | 7.51 | 7.54 | 7.01 | 7.06 | -6.37% | 141,150 | 101,196,327 |
| 2024-11-15 | 7.51 | 7.84 | 7.44 | 7.54 | +0.13% | 136,626 | 103,748,483 |
| 2024-11-14 | 7.81 | 7.92 | 7.51 | 7.53 | -4.32% | 119,816 | 91,841,756 |
| 2024-11-13 | 7.82 | 7.9 | 7.57 | 7.87 | -0.38% | 139,689 | 108,268,041 |
| 2024-11-12 | 8.15 | 8.18 | 7.74 | 7.9 | -3.07% | 236,922 | 188,025,898 |
| 2024-11-11 | 7.73 | 8.2 | 7.72 | 8.15 | +4.89% | 303,045 | 242,947,448 |
| 2024-11-08 | 7.87 | 8.07 | 7.74 | 7.77 | -1.02% | 257,147 | 202,654,276 |
| 2024-11-07 | 7.8 | 7.86 | 7.61 | 7.85 | +1.29% | 236,392 | 183,437,854 |
| 2024-11-06 | 7.55 | 7.84 | 7.46 | 7.75 | +3.2% | 272,464 | 209,542,364 |
| 2024-11-05 | 7.43 | 7.55 | 7.32 | 7.51 | +1.62% | 181,078 | 135,174,523 |
| 2024-11-04 | 7 | 7.39 | 6.9 | 7.39 | +4.97% | 148,495 | 108,157,715 |
| 2024-11-01 | 7.58 | 7.64 | 7.02 | 7.04 | -7.85% | 209,018 | 151,383,865 |
| 2024-10-31 | 7.43 | 7.69 | 7.36 | 7.64 | +1.87% | 229,715 | 174,230,843 |
| 2024-10-30 | 7.4 | 7.6 | 7.26 | 7.5 | +1.63% | 164,879 | 122,688,166 |
| 2024-10-29 | 7.62 | 7.73 | 7.33 | 7.38 | -3.28% | 183,720 | 137,652,466 |
| 2024-10-28 | 7.47 | 7.63 | 7.4 | 7.63 | +2.28% | 176,347 | 132,867,654 |
| 2024-10-25 | 7.38 | 7.5 | 7.35 | 7.46 | +1.36% | 122,459 | 90,849,570 |
| 2024-10-24 | 7.46 | 7.51 | 7.28 | 7.36 | -2.52% | 140,404 | 103,252,562 |
| 2024-10-23 | 7.53 | 7.61 | 7.43 | 7.55 | -0.66% | 198,103 | 149,117,524 |
| 2024-10-22 | 7.51 | 7.88 | 7.41 | 7.6 | -0.91% | 305,439 | 231,095,868 |
| 2024-10-21 | 7.3 | 8.05 | 7.21 | 7.67 | +7.12% | 392,336 | 298,106,943 |
| 2024-10-18 | 6.82 | 7.25 | 6.8 | 7.16 | +4.83% | 217,514 | 153,610,412 |
| 2024-10-17 | 6.95 | 7.06 | 6.8 | 6.83 | -0.87% | 108,284 | 75,224,089 |
| 2024-10-16 | 6.78 | 6.96 | 6.7 | 6.89 | -0.14% | 112,078 | 76,893,640 |
| 2024-10-15 | 6.93 | 7.15 | 6.88 | 6.9 | -1.43% | 134,360 | 94,054,295 |
| 2024-10-14 | 6.68 | 7.02 | 6.68 | 7 | +3.4% | 132,021 | 90,966,120 |
| 2024-10-11 | 7.14 | 7.18 | 6.65 | 6.77 | -5.71% | 163,563 | 112,359,973 |
| 2024-10-10 | 7.26 | 7.68 | 7.02 | 7.18 | +0.42% | 177,034 | 128,925,126 |
| 2024-10-09 | 8.1 | 8.12 | 7.15 | 7.15 | -14.17% | 306,619 | 233,770,788 |
| 2024-10-08 | 8.6 | 8.6 | 7.57 | 8.33 | +15.86% | 443,225 | 357,640,193 |
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：