股票概览
4.85
-5.83%
-0.3
5.01
开盘价
5.03
最高价
4.72
最低价
1,219,564
成交量
数据更新至: 2025-03-25
技术指标
5.15
MA5 (5日均线)
5.16
MA10 (10日均线)
5.12
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 | 5.01 | 5.03 | 4.72 | 4.85 | -5.83% | 1,219,564 | 590,808,665 |
| 2025-03-24 | 5.17 | 5.39 | 5 | 5.15 | +1.78% | 2,094,023 | 1,085,219,150 |
| 2025-03-21 | 5.41 | 5.47 | 5.05 | 5.06 | -10.44% | 3,405,122 | 1,765,571,045 |
| 2025-03-20 | 5.04 | 6.07 | 5.04 | 5.65 | +11.66% | 4,907,134 | 2,833,040,030 |
| 2025-03-19 | 5.2 | 5.2 | 5.03 | 5.06 | -2.69% | 895,679 | 455,755,129 |
| 2025-03-18 | 5.28 | 5.38 | 5.15 | 5.2 | -0.95% | 1,002,832 | 525,430,654 |
| 2025-03-17 | 5.21 | 5.38 | 5.18 | 5.25 | -0.19% | 1,272,681 | 670,041,654 |
| 2025-03-14 | 5.05 | 5.35 | 5.03 | 5.26 | +4.16% | 1,666,733 | 871,553,797 |
| 2025-03-13 | 5.12 | 5.16 | 4.98 | 5.05 | -1.17% | 766,144 | 387,548,418 |
| 2025-03-12 | 5.24 | 5.25 | 5.1 | 5.11 | -1.16% | 1,052,784 | 543,563,578 |
| 2025-03-11 | 4.92 | 5.22 | 4.89 | 5.17 | +2.99% | 1,152,942 | 590,247,186 |
| 2025-03-10 | 5.07 | 5.11 | 4.98 | 5.02 | -1.18% | 724,778 | 363,938,352 |
| 2025-03-07 | 5.18 | 5.26 | 5.04 | 5.08 | -3.61% | 1,326,108 | 683,409,850 |
| 2025-03-06 | 5.03 | 5.45 | 5.02 | 5.27 | +3.54% | 1,943,508 | 1,016,699,534 |
| 2025-03-05 | 5.05 | 5.26 | 4.95 | 5.09 | -0.59% | 1,418,678 | 722,191,513 |
| 2025-03-04 | 4.8 | 5.28 | 4.72 | 5.12 | +5.13% | 1,638,465 | 824,904,453 |
| 2025-03-03 | 4.86 | 4.95 | 4.8 | 4.87 | +2.96% | 1,294,949 | 629,896,287 |
| 2025-02-28 | 5.01 | 5.07 | 4.72 | 4.73 | -6.89% | 1,304,344 | 634,737,792 |
| 2025-02-27 | 5.32 | 5.37 | 4.98 | 5.08 | -3.97% | 1,764,710 | 904,565,073 |
| 2025-02-26 | 5.4 | 5.47 | 5.22 | 5.29 | -3.29% | 2,152,079 | 1,139,942,016 |
| 2025-02-25 | 5.35 | 5.79 | 5.2 | 5.47 | -1.26% | 2,866,886 | 1,579,560,168 |
| 2025-02-24 | 5.31 | 5.75 | 5.13 | 5.54 | +0.54% | 3,174,332 | 1,741,938,676 |
| 2025-02-21 | 5.53 | 5.85 | 5.21 | 5.51 | +8.04% | 5,073,857 | 2,794,425,951 |
| 2025-02-20 | 4.55 | 5.1 | 4.54 | 5.1 | +20% | 1,271,435 | 635,441,627 |
| 2025-02-19 | 4.17 | 4.29 | 4.15 | 4.25 | +1.67% | 600,902 | 254,792,601 |
| 2025-02-18 | 4.43 | 4.48 | 4.16 | 4.18 | -5.86% | 896,220 | 386,556,284 |
| 2025-02-17 | 4.36 | 4.49 | 4.36 | 4.44 | +1.83% | 877,212 | 389,512,633 |
| 2025-02-14 | 4.42 | 4.45 | 4.31 | 4.36 | -2.24% | 812,520 | 354,887,278 |
| 2025-02-13 | 4.47 | 4.55 | 4.36 | 4.46 | -1.11% | 1,159,412 | 516,392,587 |
| 2025-02-12 | 4.41 | 4.6 | 4.4 | 4.51 | -0.22% | 1,169,896 | 526,349,517 |
| 2025-02-11 | 4.48 | 4.61 | 4.35 | 4.52 | +2.73% | 1,601,555 | 719,631,615 |
| 2025-02-10 | 4.28 | 4.4 | 4.21 | 4.4 | +2.56% | 981,818 | 426,165,920 |
| 2025-02-07 | 4.25 | 4.41 | 4.19 | 4.29 | +0.47% | 1,319,919 | 569,241,652 |
| 2025-02-06 | 3.98 | 4.34 | 3.95 | 4.27 | +6.22% | 1,226,718 | 515,300,889 |
| 2025-02-05 | 3.89 | 4.11 | 3.88 | 4.02 | +4.69% | 892,046 | 357,738,672 |
| 2025-01-27 | 3.94 | 4 | 3.82 | 3.84 | -2.04% | 548,532 | 214,164,895 |
| 2025-01-24 | 3.87 | 3.96 | 3.83 | 3.92 | +0.51% | 754,968 | 294,526,746 |
| 2025-01-23 | 4.23 | 4.3 | 3.9 | 3.9 | -6.47% | 1,389,950 | 566,007,807 |
| 2025-01-22 | 4.25 | 4.27 | 4.16 | 4.17 | -2.8% | 499,025 | 209,761,840 |
| 2025-01-21 | 4.37 | 4.4 | 4.2 | 4.29 | -0.69% | 579,373 | 248,008,555 |
| 2025-01-20 | 4.42 | 4.44 | 4.3 | 4.32 | -0.23% | 544,160 | 237,220,414 |
| 2025-01-17 | 4.35 | 4.4 | 4.29 | 4.33 | -1.37% | 603,242 | 261,878,526 |
| 2025-01-16 | 4.38 | 4.53 | 4.34 | 4.39 | +1.15% | 946,451 | 418,377,605 |
| 2025-01-15 | 4.39 | 4.48 | 4.25 | 4.34 | -0.46% | 988,726 | 429,959,793 |
| 2025-01-14 | 4.06 | 4.37 | 4.03 | 4.36 | +9% | 1,173,542 | 498,124,903 |
| 2025-01-13 | 3.99 | 4.04 | 3.85 | 4 | -1.48% | 654,569 | 259,440,065 |
| 2025-01-10 | 4.29 | 4.34 | 4.06 | 4.06 | -5.36% | 815,076 | 341,238,931 |
| 2025-01-09 | 4.18 | 4.38 | 4.18 | 4.29 | +1.18% | 947,168 | 407,545,182 |
| 2025-01-08 | 4.28 | 4.31 | 4.05 | 4.24 | -0.93% | 972,249 | 407,021,597 |
| 2025-01-07 | 4.11 | 4.28 | 4.1 | 4.28 | +5.16% | 892,540 | 373,890,294 |
| 2025-01-06 | 4.26 | 4.32 | 4.06 | 4.07 | -8.33% | 1,107,104 | 458,600,030 |
| 2025-01-03 | 4.61 | 4.74 | 4.4 | 4.44 | +2.3% | 1,321,568 | 599,661,554 |
| 2025-01-02 | 4.4 | 4.53 | 4.25 | 4.34 | -0.91% | 882,297 | 387,474,532 |
| 2024-12-31 | 4.73 | 4.78 | 4.38 | 4.38 | -6.41% | 1,055,720 | 475,826,994 |
| 2024-12-30 | 4.83 | 4.87 | 4.66 | 4.68 | -5.45% | 1,132,071 | 537,132,198 |
| 2024-12-27 | 4.8 | 5.28 | 4.74 | 4.95 | +2.7% | 1,544,689 | 776,775,571 |
| 2024-12-26 | 4.87 | 5.04 | 4.8 | 4.82 | -1.83% | 1,208,101 | 592,265,805 |
| 2024-12-25 | 5.17 | 5.22 | 4.63 | 4.91 | -7.01% | 1,694,711 | 831,806,883 |
| 2024-12-24 | 5.35 | 5.61 | 5.07 | 5.28 | -4% | 1,867,792 | 982,422,997 |
| 2024-12-23 | 5.7 | 5.98 | 5.44 | 5.5 | -5.01% | 2,166,568 | 1,241,295,044 |
| 2024-12-20 | 5.34 | 6.19 | 5.27 | 5.79 | +8.02% | 2,907,624 | 1,686,820,307 |
| 2024-12-19 | 5.35 | 5.5 | 5.23 | 5.36 | -3.25% | 1,506,633 | 806,212,288 |
| 2024-12-18 | 5.14 | 5.8 | 5.03 | 5.54 | +7.99% | 2,409,458 | 1,303,091,430 |
| 2024-12-17 | 5.4 | 5.52 | 5.11 | 5.13 | -6.22% | 1,599,510 | 840,368,535 |
| 2024-12-16 | 5.68 | 5.9 | 5.42 | 5.47 | -4.54% | 2,223,478 | 1,252,900,708 |
| 2024-12-13 | 5.89 | 6.24 | 5.7 | 5.73 | -3.54% | 3,273,789 | 1,967,394,807 |
| 2024-12-12 | 6.18 | 6.46 | 5.81 | 5.94 | +1.02% | 5,135,315 | 3,140,155,528 |
| 2024-12-11 | 4.88 | 5.88 | 4.85 | 5.88 | +20% | 2,796,410 | 1,536,604,378 |
| 2024-12-10 | 5.16 | 5.22 | 4.89 | 4.9 | -1.01% | 1,173,759 | 587,637,762 |
| 2024-12-09 | 4.99 | 5.11 | 4.86 | 4.95 | -0.4% | 967,967 | 481,362,386 |
| 2024-12-06 | 4.83 | 5.06 | 4.75 | 4.97 | +2.05% | 1,230,957 | 610,129,322 |
| 2024-12-05 | 4.83 | 4.97 | 4.82 | 4.87 | +1.04% | 846,593 | 412,928,868 |
| 2024-12-04 | 4.99 | 5.04 | 4.8 | 4.82 | -4.74% | 1,270,714 | 621,287,075 |
| 2024-12-03 | 4.7 | 5.18 | 4.62 | 5.06 | +7.89% | 1,993,932 | 970,795,369 |
| 2024-12-02 | 4.5 | 4.7 | 4.5 | 4.69 | +3.53% | 983,013 | 457,845,628 |
| 2024-11-29 | 4.43 | 4.6 | 4.35 | 4.53 | +0.67% | 971,954 | 435,142,529 |
| 2024-11-28 | 4.52 | 4.65 | 4.49 | 4.5 | -1.1% | 841,190 | 384,386,153 |
| 2024-11-27 | 4.41 | 4.56 | 4.25 | 4.55 | +2.25% | 868,340 | 384,671,243 |
| 2024-11-26 | 4.63 | 4.72 | 4.44 | 4.45 | -4.51% | 796,227 | 364,028,558 |
| 2024-11-25 | 4.73 | 4.83 | 4.5 | 4.66 | -3.52% | 1,083,558 | 499,763,742 |
| 2024-11-22 | 4.8 | 5.25 | 4.75 | 4.83 | -0.41% | 1,760,101 | 881,979,790 |
| 2024-11-21 | 4.86 | 4.96 | 4.75 | 4.85 | -1.02% | 1,060,312 | 513,911,382 |
| 2024-11-20 | 4.7 | 4.98 | 4.66 | 4.9 | +2.3% | 1,244,008 | 606,636,512 |
| 2024-11-19 | 4.47 | 4.84 | 4.4 | 4.79 | +6.21% | 1,338,657 | 619,598,765 |
| 2024-11-18 | 5 | 5.04 | 4.3 | 4.51 | -11.39% | 1,600,451 | 755,705,230 |
| 2024-11-15 | 4.96 | 5.4 | 4.85 | 5.09 | +2.62% | 1,915,687 | 987,546,216 |
| 2024-11-14 | 5.03 | 5.25 | 4.9 | 4.96 | -1% | 1,229,297 | 627,357,199 |
| 2024-11-13 | 5.14 | 5.15 | 4.83 | 5.01 | -3.84% | 1,296,263 | 650,886,214 |
| 2024-11-12 | 5.29 | 5.45 | 5.12 | 5.21 | -2.43% | 1,595,296 | 836,379,383 |
| 2024-11-11 | 5.11 | 5.48 | 5.03 | 5.34 | +1.14% | 2,107,530 | 1,092,433,998 |
| 2024-11-08 | 5.34 | 5.53 | 5.22 | 5.28 | -0.75% | 2,237,433 | 1,199,082,034 |
| 2024-11-07 | 5.28 | 5.47 | 4.99 | 5.32 | -3.1% | 2,762,982 | 1,430,342,035 |
| 2024-11-06 | 5.74 | 5.98 | 5.4 | 5.49 | -4.02% | 3,629,959 | 2,054,553,600 |
| 2024-11-05 | 5.04 | 6.2 | 4.89 | 5.72 | +9.37% | 4,269,814 | 2,345,968,701 |
| 2024-11-04 | 4.63 | 5.55 | 4.63 | 5.23 | +6.73% | 3,249,622 | 1,687,043,688 |
| 2024-11-01 | 5.29 | 5.87 | 4.66 | 4.9 | -0.81% | 5,945,025 | 3,149,234,605 |
| 2024-10-31 | 4.69 | 4.94 | 4.49 | 4.94 | +19.9% | 4,301,296 | 2,052,581,540 |
| 2024-10-30 | 3.42 | 4.12 | 3.38 | 4.12 | +20.12% | 2,129,448 | 822,757,634 |
| 2024-10-29 | 3.58 | 3.66 | 3.41 | 3.43 | -3.92% | 1,545,800 | 541,530,213 |
| 2024-10-28 | 3.41 | 3.57 | 3.38 | 3.57 | +4.69% | 1,347,019 | 471,660,454 |
| 2024-10-25 | 3.3 | 3.45 | 3.3 | 3.41 | +2.71% | 1,036,014 | 352,658,165 |
| 2024-10-24 | 3.4 | 3.43 | 3.31 | 3.32 | -4.32% | 989,459 | 331,407,097 |
| 2024-10-23 | 3.43 | 3.6 | 3.37 | 3.47 | 0% | 1,358,521 | 472,217,533 |
| 2024-10-22 | 3.6 | 3.6 | 3.37 | 3.47 | -5.19% | 1,699,789 | 597,052,707 |
| 2024-10-21 | 3.53 | 3.81 | 3.49 | 3.66 | +3.98% | 2,246,465 | 820,516,274 |
| 2024-10-18 | 3.42 | 3.65 | 3.35 | 3.52 | +2.03% | 2,047,714 | 714,836,178 |
| 2024-10-17 | 3.38 | 3.63 | 3.34 | 3.45 | +1.47% | 2,130,400 | 740,629,724 |
| 2024-10-16 | 3.26 | 3.49 | 3.22 | 3.4 | +0.89% | 1,719,336 | 573,626,830 |
| 2024-10-15 | 3.5 | 3.65 | 3.36 | 3.37 | -4.53% | 2,240,425 | 779,276,455 |
| 2024-10-14 | 3.06 | 3.59 | 3 | 3.53 | +16.89% | 2,531,126 | 841,559,431 |
| 2024-10-11 | 3.2 | 3.29 | 2.95 | 3.02 | -7.36% | 1,545,419 | 474,224,626 |
| 2024-10-10 | 3.44 | 3.52 | 3.19 | 3.26 | -1.21% | 1,807,154 | 602,681,690 |
| 2024-10-09 | 3.85 | 3.98 | 3.27 | 3.3 | -13.84% | 3,308,548 | 1,192,379,799 |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.83 | +20.06% | 2,781,415 | 1,039,538,394 |
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：