股票概览
5.04
+1.82%
+0.09
5.03
开盘价
5.1
最高价
4.91
最低价
52,253
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.11
MA10 (10日均线)
4.88
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 | 5.03 | 5.1 | 4.91 | 5.04 | +1.82% | 52,253 | 26,098,768 |
| 2025-03-24 | 5.02 | 5.03 | 4.85 | 4.95 | -2.17% | 78,368 | 38,712,571 |
| 2025-03-21 | 5.25 | 5.25 | 5.04 | 5.06 | -2.13% | 65,672 | 33,557,240 |
| 2025-03-20 | 5.23 | 5.26 | 5.13 | 5.17 | -1.15% | 68,297 | 35,336,532 |
| 2025-03-19 | 5.22 | 5.38 | 5.19 | 5.23 | 0% | 49,692 | 26,140,658 |
| 2025-03-18 | 5.34 | 5.35 | 5.1 | 5.23 | -2.06% | 100,006 | 52,371,426 |
| 2025-03-17 | 5.1 | 5.5 | 5.1 | 5.34 | +6.16% | 173,309 | 92,653,150 |
| 2025-03-14 | 4.98 | 5.06 | 4.97 | 5.03 | +0.4% | 81,188 | 40,725,800 |
| 2025-03-13 | 5.06 | 5.06 | 4.93 | 5.01 | +0.2% | 100,045 | 49,885,683 |
| 2025-03-12 | 4.9 | 5.09 | 4.9 | 5 | +3.31% | 159,606 | 79,887,823 |
| 2025-03-11 | 4.79 | 4.87 | 4.75 | 4.84 | +0.41% | 59,673 | 28,718,766 |
| 2025-03-10 | 4.73 | 4.85 | 4.71 | 4.82 | +1.9% | 70,012 | 33,611,936 |
| 2025-03-07 | 4.7 | 4.79 | 4.67 | 4.73 | 0% | 58,685 | 27,747,592 |
| 2025-03-06 | 4.78 | 4.84 | 4.69 | 4.73 | +0.21% | 88,700 | 42,152,274 |
| 2025-03-05 | 4.81 | 4.89 | 4.66 | 4.72 | -1.26% | 84,539 | 39,935,598 |
| 2025-03-04 | 4.78 | 4.95 | 4.69 | 4.78 | -1.85% | 126,726 | 61,130,002 |
| 2025-03-03 | 4.49 | 5.15 | 4.49 | 4.87 | +8.95% | 245,945 | 118,678,583 |
| 2025-02-28 | 4.28 | 4.55 | 4.21 | 4.47 | +3% | 153,043 | 67,359,323 |
| 2025-02-27 | 4.28 | 4.42 | 4.25 | 4.34 | +1.88% | 97,748 | 42,432,185 |
| 2025-02-26 | 4.38 | 4.39 | 4.23 | 4.26 | -2.29% | 103,940 | 44,723,814 |
| 2025-02-25 | 4.41 | 4.42 | 4.33 | 4.36 | -1.58% | 71,659 | 31,290,826 |
| 2025-02-24 | 4.44 | 4.56 | 4.37 | 4.43 | +0.45% | 79,386 | 35,504,625 |
| 2025-02-21 | 4.53 | 4.53 | 4.4 | 4.41 | -2.22% | 93,270 | 41,362,286 |
| 2025-02-20 | 4.63 | 4.63 | 4.5 | 4.51 | -1.96% | 72,896 | 33,073,203 |
| 2025-02-19 | 4.56 | 4.63 | 4.49 | 4.6 | +0.88% | 72,635 | 33,151,377 |
| 2025-02-18 | 4.59 | 4.74 | 4.55 | 4.56 | -0.65% | 69,899 | 32,416,816 |
| 2025-02-17 | 4.6 | 4.62 | 4.49 | 4.59 | -0.65% | 74,236 | 33,800,232 |
| 2025-02-14 | 4.7 | 4.74 | 4.6 | 4.62 | -1.7% | 67,674 | 31,466,231 |
| 2025-02-13 | 4.81 | 4.81 | 4.69 | 4.7 | -1.67% | 77,592 | 36,589,214 |
| 2025-02-12 | 4.8 | 4.83 | 4.74 | 4.78 | 0% | 57,206 | 27,333,558 |
| 2025-02-11 | 4.83 | 4.86 | 4.73 | 4.78 | -1.04% | 62,378 | 29,721,426 |
| 2025-02-10 | 4.7 | 4.85 | 4.68 | 4.83 | +3.21% | 113,733 | 54,450,703 |
| 2025-02-07 | 4.7 | 4.8 | 4.62 | 4.68 | 0% | 90,774 | 42,749,106 |
| 2025-02-06 | 4.62 | 4.68 | 4.57 | 4.68 | +1.3% | 78,511 | 36,270,335 |
| 2025-02-05 | 4.6 | 4.66 | 4.45 | 4.62 | +0.87% | 44,766 | 20,487,031 |
| 2025-01-27 | 4.62 | 4.72 | 4.57 | 4.58 | -0.87% | 63,899 | 29,689,243 |
| 2025-01-24 | 4.6 | 4.7 | 4.56 | 4.62 | +0.43% | 69,548 | 32,100,511 |
| 2025-01-23 | 4.78 | 4.87 | 4.52 | 4.6 | -2.95% | 74,195 | 35,117,893 |
| 2025-01-22 | 4.97 | 4.97 | 4.74 | 4.74 | -3.85% | 88,892 | 42,705,195 |
| 2025-01-21 | 4.8 | 5.12 | 4.75 | 4.93 | +3.79% | 98,152 | 48,729,885 |
| 2025-01-20 | 4.86 | 4.9 | 4.7 | 4.75 | -1.04% | 49,423 | 23,576,692 |
| 2025-01-17 | 4.76 | 4.86 | 4.76 | 4.8 | -1.23% | 54,457 | 26,129,811 |
| 2025-01-16 | 4.92 | 5.03 | 4.85 | 4.86 | -2.02% | 67,179 | 33,071,278 |
| 2025-01-15 | 5.06 | 5.07 | 4.93 | 4.96 | -1.98% | 57,798 | 28,758,584 |
| 2025-01-14 | 4.89 | 5.07 | 4.87 | 5.06 | +4.12% | 65,243 | 32,572,506 |
| 2025-01-13 | 4.98 | 4.98 | 4.81 | 4.86 | -3.38% | 55,185 | 26,872,961 |
| 2025-01-10 | 5 | 5.12 | 4.91 | 5.03 | +0.8% | 62,422 | 31,433,323 |
| 2025-01-09 | 4.86 | 5.1 | 4.77 | 4.99 | +3.31% | 56,534 | 28,233,978 |
| 2025-01-08 | 4.92 | 4.93 | 4.76 | 4.83 | -2.42% | 62,251 | 30,069,143 |
| 2025-01-07 | 4.89 | 4.99 | 4.83 | 4.95 | +2.27% | 45,767 | 22,452,897 |
| 2025-01-06 | 5.03 | 5.1 | 4.82 | 4.84 | -5.1% | 83,572 | 41,327,122 |
| 2025-01-03 | 5.38 | 5.38 | 5.01 | 5.1 | -3.77% | 84,892 | 43,654,546 |
| 2025-01-02 | 5.47 | 5.5 | 5.26 | 5.3 | -2.03% | 70,941 | 38,058,928 |
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：