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 |
| 2024-12-31 | 5.53 | 5.71 | 5.33 | 5.41 | -2.17% | 74,272 | 40,904,361 |
| 2024-12-30 | 5.66 | 5.66 | 5.5 | 5.53 | -3.32% | 81,129 | 45,197,044 |
| 2024-12-27 | 5.51 | 5.84 | 5.5 | 5.72 | +3.62% | 111,529 | 63,699,440 |
| 2024-12-26 | 5.45 | 5.55 | 5.28 | 5.52 | +3.18% | 89,701 | 48,680,474 |
| 2024-12-25 | 5.67 | 5.75 | 5.35 | 5.35 | -5.31% | 141,227 | 77,167,100 |
| 2024-12-24 | 5.53 | 5.95 | 5.53 | 5.65 | -0.35% | 199,003 | 113,620,036 |
| 2024-12-23 | 6.2 | 6.5 | 5.65 | 5.67 | -1.39% | 417,345 | 255,466,282 |
| 2024-12-20 | 5.75 | 5.75 | 5.75 | 5.75 | -8.59% | 7,134 | 4,102,050 |
| 2024-12-18 | 6.2 | 6.48 | 6.18 | 6.29 | 0% | 294,558 | 186,720,508 |
| 2024-12-17 | 5.86 | 6.49 | 5.76 | 6.29 | +6.25% | 288,696 | 174,063,480 |
| 2024-12-16 | 6.08 | 6.18 | 5.8 | 5.92 | -2.31% | 190,486 | 113,125,416 |
| 2024-12-13 | 5.92 | 6.09 | 5.9 | 6.06 | +2.36% | 140,081 | 84,211,007 |
| 2024-12-12 | 5.94 | 6 | 5.83 | 5.92 | -0.34% | 61,791 | 36,489,815 |
| 2024-12-11 | 5.88 | 5.98 | 5.81 | 5.94 | +0.51% | 71,955 | 42,482,527 |
| 2024-12-10 | 6.19 | 6.23 | 5.85 | 5.91 | -3.11% | 161,560 | 96,465,879 |
| 2024-12-09 | 6.49 | 6.49 | 6.07 | 6.1 | -1.61% | 129,317 | 80,590,099 |
| 2024-12-06 | 6.27 | 6.41 | 6.14 | 6.2 | +2.65% | 121,712 | 75,990,326 |
| 2024-12-05 | 6 | 6.18 | 5.98 | 6.04 | +1% | 77,587 | 46,954,941 |
| 2024-12-04 | 6.11 | 6.18 | 5.9 | 5.98 | -3.39% | 124,108 | 74,713,870 |
| 2024-12-03 | 6.01 | 6.5 | 5.97 | 6.19 | +5.27% | 199,369 | 124,291,758 |
| 2024-12-02 | 5.87 | 5.99 | 5.77 | 5.88 | +0.51% | 114,363 | 67,027,219 |
| 2024-11-29 | 5.62 | 5.96 | 5.58 | 5.85 | +3.91% | 105,392 | 60,855,993 |
| 2024-11-28 | 5.55 | 5.8 | 5.55 | 5.63 | +1.62% | 96,169 | 54,611,434 |
| 2024-11-27 | 5.56 | 5.67 | 5.17 | 5.54 | -2.29% | 143,596 | 77,218,671 |
| 2024-11-26 | 5.93 | 5.96 | 5.65 | 5.67 | -3.57% | 104,889 | 60,745,535 |
| 2024-11-25 | 6.09 | 6.1 | 5.75 | 5.88 | -3.45% | 176,853 | 103,851,284 |
| 2024-11-22 | 6.15 | 6.43 | 5.96 | 6.09 | +4.28% | 177,724 | 109,830,076 |
| 2024-11-21 | 5.87 | 5.94 | 5.79 | 5.84 | -1.52% | 96,100 | 56,313,982 |
| 2024-11-20 | 5.74 | 6.17 | 5.73 | 5.93 | +3.31% | 153,388 | 91,413,026 |
| 2024-11-19 | 5.93 | 6.04 | 5.66 | 5.74 | -4.97% | 189,362 | 110,102,664 |
| 2024-11-18 | 6.4 | 6.73 | 6 | 6.04 | -3.51% | 244,113 | 152,936,383 |
| 2024-11-15 | 6.32 | 6.78 | 5.42 | 6.26 | -2.34% | 313,493 | 194,178,442 |
| 2024-11-14 | 7.01 | 7.09 | 6.1 | 6.41 | -5.18% | 374,193 | 250,836,970 |
| 2024-11-13 | 5.9 | 7.14 | 5.9 | 6.76 | +12.67% | 391,018 | 254,110,931 |
| 2024-11-12 | 6.03 | 6.25 | 5.83 | 6 | +1.01% | 194,247 | 116,874,222 |
| 2024-11-11 | 5.4 | 5.99 | 5.4 | 5.94 | +12.93% | 261,401 | 149,568,256 |
| 2024-11-08 | 5 | 5.5 | 4.99 | 5.26 | +4.57% | 168,964 | 87,147,500 |
| 2024-11-07 | 5.03 | 5.18 | 4.96 | 5.03 | -0.98% | 154,060 | 77,386,893 |
| 2024-11-06 | 5.06 | 5.24 | 5.06 | 5.08 | -2.5% | 143,200 | 73,588,412 |
| 2024-11-05 | 5.61 | 5.67 | 5.05 | 5.21 | -0.19% | 316,059 | 168,515,076 |
| 2024-11-04 | 5.1 | 5.24 | 4.94 | 5.22 | +2.55% | 93,129 | 47,750,459 |
| 2024-11-01 | 5.19 | 5.43 | 5.05 | 5.09 | -2.12% | 171,360 | 89,377,104 |
| 2024-10-31 | 5.37 | 5.37 | 4.96 | 5.2 | 0% | 162,190 | 83,738,087 |
| 2024-10-30 | 5.16 | 5.44 | 5.15 | 5.2 | +1.36% | 138,119 | 72,393,293 |
| 2024-10-29 | 4.99 | 5.75 | 4.95 | 5.13 | +4.27% | 248,940 | 132,214,441 |
| 2024-10-28 | 4.83 | 4.99 | 4.83 | 4.92 | +2.29% | 113,440 | 55,691,852 |
| 2024-10-25 | 4.77 | 4.93 | 4.7 | 4.81 | +0.63% | 126,846 | 60,909,541 |
| 2024-10-24 | 4.56 | 4.97 | 4.49 | 4.78 | +3.69% | 182,390 | 86,601,128 |
| 2024-10-23 | 4.55 | 5.01 | 4.37 | 4.61 | -0.65% | 220,013 | 104,142,789 |
| 2024-10-22 | 4.04 | 4.84 | 3.93 | 4.64 | +15.14% | 281,979 | 125,854,009 |
| 2024-10-21 | 4.03 | 4.04 | 3.92 | 4.03 | 0% | 99,237 | 39,416,605 |
| 2024-10-18 | 3.91 | 4.05 | 3.9 | 4.03 | +2.03% | 111,367 | 44,373,217 |
| 2024-10-17 | 4.06 | 4.06 | 3.92 | 3.95 | -1.5% | 90,440 | 36,061,491 |
| 2024-10-16 | 3.99 | 4.16 | 3.9 | 4.01 | +0.75% | 92,856 | 37,401,660 |
| 2024-10-15 | 3.98 | 4.09 | 3.95 | 3.98 | -0.25% | 72,350 | 28,957,842 |
| 2024-10-14 | 4.1 | 4.18 | 3.9 | 3.99 | -2.68% | 117,402 | 46,664,267 |
| 2024-10-11 | 4.15 | 4.3 | 4.06 | 4.1 | -1.68% | 126,731 | 53,224,713 |
| 2024-10-10 | 4.08 | 4.18 | 3.94 | 4.17 | +4.77% | 146,549 | 59,585,122 |
| 2024-10-09 | 4.27 | 4.27 | 3.92 | 3.98 | -10.76% | 231,056 | 95,565,089 |
| 2024-10-08 | 4.99 | 4.99 | 4.3 | 4.46 | +5.19% | 358,454 | 162,622,730 |
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：