股票概览
5.07
-0.98%
-0.05
5.11
开盘价
5.17
最高价
4.98
最低价
184,317
成交量
数据更新至: 2025-03-25
技术指标
5.26
MA5 (5日均线)
5.23
MA10 (10日均线)
5.14
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 | 5.11 | 5.17 | 4.98 | 5.07 | -0.98% | 184,317 | 93,588,001 |
| 2025-03-24 | 5.28 | 5.29 | 4.98 | 5.12 | -3.21% | 358,909 | 183,711,673 |
| 2025-03-21 | 5.43 | 5.43 | 5.24 | 5.29 | -3.29% | 426,485 | 226,888,284 |
| 2025-03-20 | 5.35 | 5.56 | 5.33 | 5.47 | +2.24% | 605,867 | 330,120,946 |
| 2025-03-19 | 5.37 | 5.56 | 5.32 | 5.35 | +0.94% | 747,739 | 405,423,984 |
| 2025-03-18 | 5.2 | 5.33 | 5.17 | 5.3 | +1.73% | 339,325 | 178,167,929 |
| 2025-03-17 | 5.19 | 5.24 | 5.13 | 5.21 | +0.58% | 320,027 | 166,165,879 |
| 2025-03-14 | 5.07 | 5.18 | 5.01 | 5.18 | +1.77% | 253,095 | 129,421,777 |
| 2025-03-13 | 5.18 | 5.2 | 5 | 5.09 | -1.93% | 266,890 | 135,594,518 |
| 2025-03-12 | 5.13 | 5.2 | 5.1 | 5.19 | +1.76% | 287,115 | 148,145,362 |
| 2025-03-11 | 5.05 | 5.12 | 5.01 | 5.1 | -0.2% | 204,766 | 103,666,515 |
| 2025-03-10 | 5.08 | 5.17 | 5.07 | 5.11 | +0.79% | 246,785 | 126,403,940 |
| 2025-03-07 | 5.03 | 5.13 | 5.01 | 5.07 | +0.2% | 237,047 | 120,217,623 |
| 2025-03-06 | 5 | 5.09 | 5 | 5.06 | +1.2% | 241,878 | 122,324,939 |
| 2025-03-05 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 241,700 | 119,935,657 |
| 2025-03-04 | 4.86 | 5.03 | 4.84 | 4.99 | +0.4% | 342,480 | 170,282,405 |
| 2025-03-03 | 4.96 | 5.14 | 4.9 | 4.97 | +1.22% | 501,103 | 249,733,441 |
| 2025-02-28 | 5.3 | 5.68 | 4.89 | 4.91 | -4.1% | 789,384 | 412,245,759 |
| 2025-02-27 | 5.17 | 5.26 | 5.02 | 5.12 | -0.39% | 292,103 | 149,770,715 |
| 2025-02-26 | 5.12 | 5.19 | 5.09 | 5.14 | +1.18% | 322,584 | 165,964,972 |
| 2025-02-25 | 4.97 | 5.15 | 4.93 | 5.08 | +0.99% | 276,695 | 140,220,429 |
| 2025-02-24 | 4.92 | 5.08 | 4.89 | 5.03 | +1.82% | 275,722 | 137,694,751 |
| 2025-02-21 | 5 | 5.01 | 4.88 | 4.94 | -1% | 201,915 | 99,480,266 |
| 2025-02-20 | 4.97 | 4.99 | 4.9 | 4.99 | +0.6% | 206,324 | 102,146,974 |
| 2025-02-19 | 4.77 | 4.96 | 4.75 | 4.96 | +4.2% | 270,917 | 132,793,720 |
| 2025-02-18 | 4.85 | 4.9 | 4.75 | 4.76 | -2.26% | 172,965 | 83,624,220 |
| 2025-02-17 | 4.83 | 4.89 | 4.81 | 4.87 | +1.04% | 156,820 | 76,053,553 |
| 2025-02-14 | 4.83 | 4.9 | 4.81 | 4.82 | 0% | 124,154 | 60,336,161 |
| 2025-02-13 | 4.91 | 4.93 | 4.81 | 4.82 | -2.03% | 146,827 | 71,302,948 |
| 2025-02-12 | 4.93 | 4.93 | 4.88 | 4.92 | +0.2% | 129,590 | 63,630,063 |
| 2025-02-11 | 4.97 | 4.98 | 4.89 | 4.91 | -1.41% | 146,225 | 71,895,552 |
| 2025-02-10 | 4.97 | 5.01 | 4.92 | 4.98 | -0.2% | 196,821 | 97,420,778 |
| 2025-02-07 | 4.94 | 5.1 | 4.91 | 4.99 | +2.04% | 302,427 | 151,365,352 |
| 2025-02-06 | 4.75 | 4.89 | 4.74 | 4.89 | +2.73% | 176,021 | 84,883,204 |
| 2025-02-05 | 4.78 | 4.82 | 4.74 | 4.76 | -0.21% | 113,728 | 54,387,601 |
| 2025-01-27 | 4.81 | 4.88 | 4.76 | 4.77 | -0.83% | 120,340 | 58,039,655 |
| 2025-01-24 | 4.75 | 4.83 | 4.73 | 4.81 | +0.84% | 128,172 | 61,398,097 |
| 2025-01-23 | 4.85 | 4.92 | 4.75 | 4.77 | -0.42% | 172,214 | 83,443,119 |
| 2025-01-22 | 4.73 | 4.84 | 4.7 | 4.79 | -0.21% | 177,740 | 85,010,725 |
| 2025-01-21 | 4.8 | 4.84 | 4.7 | 4.8 | +2.56% | 274,772 | 131,164,362 |
| 2025-01-20 | 4.59 | 4.69 | 4.55 | 4.68 | +2.63% | 193,759 | 90,089,631 |
| 2025-01-17 | 4.49 | 4.58 | 4.46 | 4.56 | +0.66% | 152,263 | 68,841,658 |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.53 | +0.44% | 136,321 | 61,872,530 |
| 2025-01-15 | 4.5 | 4.58 | 4.47 | 4.51 | -0.22% | 126,122 | 56,960,014 |
| 2025-01-14 | 4.29 | 4.53 | 4.29 | 4.52 | +5.61% | 171,580 | 76,262,771 |
| 2025-01-13 | 4.18 | 4.32 | 4.12 | 4.28 | +0.94% | 112,913 | 47,880,744 |
| 2025-01-10 | 4.35 | 4.44 | 4.24 | 4.24 | -3.2% | 145,932 | 63,663,734 |
| 2025-01-09 | 4.29 | 4.41 | 4.28 | 4.38 | +1.15% | 158,176 | 69,023,509 |
| 2025-01-08 | 4.38 | 4.39 | 4.18 | 4.33 | -1.37% | 147,607 | 63,541,480 |
| 2025-01-07 | 4.27 | 4.39 | 4.27 | 4.39 | +1.86% | 134,546 | 58,389,822 |
| 2025-01-06 | 4.26 | 4.35 | 4.14 | 4.31 | +0.7% | 149,407 | 63,665,556 |
| 2025-01-03 | 4.51 | 4.52 | 4.27 | 4.28 | -4.89% | 205,332 | 89,455,650 |
| 2025-01-02 | 4.6 | 4.66 | 4.41 | 4.5 | -2.39% | 169,226 | 76,860,236 |
| 2024-12-31 | 4.8 | 4.81 | 4.59 | 4.61 | -3.35% | 188,568 | 88,342,312 |
| 2024-12-30 | 4.82 | 4.85 | 4.69 | 4.77 | -1.65% | 135,117 | 64,544,490 |
| 2024-12-27 | 4.82 | 4.9 | 4.8 | 4.85 | +0.62% | 152,201 | 73,998,736 |
| 2024-12-26 | 4.7 | 4.89 | 4.66 | 4.82 | +2.55% | 225,804 | 108,776,891 |
| 2024-12-25 | 4.8 | 4.83 | 4.62 | 4.7 | -2.49% | 219,464 | 103,318,828 |
| 2024-12-24 | 4.82 | 4.87 | 4.68 | 4.82 | +1.47% | 292,188 | 139,791,442 |
| 2024-12-23 | 5.08 | 5.1 | 4.71 | 4.75 | -6.31% | 402,384 | 195,878,911 |
| 2024-12-20 | 4.89 | 5.13 | 4.87 | 5.07 | +3.26% | 244,180 | 122,683,676 |
| 2024-12-19 | 4.85 | 4.93 | 4.8 | 4.91 | 0% | 178,008 | 86,582,287 |
| 2024-12-18 | 4.91 | 4.98 | 4.82 | 4.91 | 0% | 182,751 | 89,902,523 |
| 2024-12-17 | 5.16 | 5.16 | 4.9 | 4.91 | -4.84% | 235,276 | 117,384,214 |
| 2024-12-16 | 5.2 | 5.24 | 5.11 | 5.16 | -0.58% | 164,688 | 85,286,234 |
| 2024-12-13 | 5.31 | 5.33 | 5.18 | 5.19 | -2.99% | 239,446 | 125,482,731 |
| 2024-12-12 | 5.33 | 5.38 | 5.26 | 5.35 | +0.56% | 258,638 | 137,755,183 |
| 2024-12-11 | 5.24 | 5.33 | 5.21 | 5.32 | +1.33% | 244,114 | 129,138,305 |
| 2024-12-10 | 5.48 | 5.55 | 5.23 | 5.25 | -1.32% | 357,052 | 191,390,269 |
| 2024-12-09 | 5.28 | 5.38 | 5.24 | 5.32 | +0.38% | 250,322 | 133,002,460 |
| 2024-12-06 | 5.32 | 5.33 | 5.2 | 5.3 | -0.56% | 318,313 | 167,888,839 |
| 2024-12-05 | 5.24 | 5.39 | 5.21 | 5.33 | +1.72% | 300,590 | 159,758,026 |
| 2024-12-04 | 5.25 | 5.37 | 5.19 | 5.24 | -0.57% | 322,074 | 169,678,681 |
| 2024-12-03 | 5.3 | 5.35 | 5.21 | 5.27 | +0.38% | 297,815 | 156,811,506 |
| 2024-12-02 | 5.11 | 5.25 | 5.11 | 5.25 | +2.74% | 357,841 | 186,197,491 |
| 2024-11-29 | 5.04 | 5.15 | 4.98 | 5.11 | +0.2% | 320,479 | 162,569,790 |
| 2024-11-28 | 5 | 5.2 | 4.96 | 5.1 | +3.03% | 491,307 | 251,687,465 |
| 2024-11-27 | 4.83 | 4.95 | 4.67 | 4.95 | +2.06% | 238,818 | 114,373,402 |
| 2024-11-26 | 4.93 | 4.98 | 4.83 | 4.85 | -2.41% | 174,230 | 85,306,049 |
| 2024-11-25 | 4.85 | 5.01 | 4.79 | 4.97 | +2.9% | 242,256 | 118,770,299 |
| 2024-11-22 | 5.09 | 5.11 | 4.82 | 4.83 | -5.48% | 249,722 | 124,620,995 |
| 2024-11-21 | 5.1 | 5.14 | 5.03 | 5.11 | -0.39% | 173,799 | 88,605,612 |
| 2024-11-20 | 5 | 5.15 | 4.96 | 5.13 | +1.99% | 228,303 | 116,113,666 |
| 2024-11-19 | 4.87 | 5.03 | 4.83 | 5.03 | +3.71% | 236,163 | 116,716,680 |
| 2024-11-18 | 4.99 | 5.08 | 4.8 | 4.85 | -2.02% | 228,716 | 111,847,177 |
| 2024-11-15 | 5.06 | 5.14 | 4.95 | 4.95 | -2.94% | 248,177 | 125,507,077 |
| 2024-11-14 | 5.28 | 5.33 | 5.09 | 5.1 | -4.14% | 241,702 | 125,314,217 |
| 2024-11-13 | 5.3 | 5.39 | 5.17 | 5.32 | -0.56% | 326,981 | 172,227,601 |
| 2024-11-12 | 5.51 | 5.59 | 5.3 | 5.35 | -2.9% | 451,738 | 245,353,298 |
| 2024-11-11 | 5.25 | 5.58 | 5.24 | 5.51 | +2.99% | 586,960 | 318,768,268 |
| 2024-11-08 | 5.37 | 5.55 | 5.24 | 5.35 | +2.49% | 680,397 | 365,632,945 |
| 2024-11-07 | 5.08 | 5.22 | 5.01 | 5.22 | +2.76% | 495,583 | 255,098,672 |
| 2024-11-06 | 5.05 | 5.2 | 4.97 | 5.08 | +0.79% | 446,738 | 227,355,997 |
| 2024-11-05 | 4.95 | 5.06 | 4.88 | 5.04 | +2.44% | 332,062 | 165,432,199 |
| 2024-11-04 | 4.74 | 4.94 | 4.72 | 4.92 | +3.58% | 281,139 | 137,250,039 |
| 2024-11-01 | 5.04 | 5.04 | 4.71 | 4.75 | -5.57% | 348,104 | 168,374,580 |
| 2024-10-31 | 5.05 | 5.09 | 4.98 | 5.03 | -0.4% | 324,439 | 163,612,908 |
| 2024-10-30 | 5.05 | 5.11 | 4.96 | 5.05 | -2.32% | 437,310 | 220,372,317 |
| 2024-10-29 | 5.36 | 5.37 | 5.15 | 5.17 | -1.52% | 429,702 | 224,978,752 |
| 2024-10-28 | 5.1 | 5.25 | 5.07 | 5.25 | +3.35% | 327,459 | 169,316,573 |
| 2024-10-25 | 5.05 | 5.12 | 5.05 | 5.08 | +0.2% | 280,360 | 142,471,186 |
| 2024-10-24 | 5.02 | 5.16 | 5.01 | 5.07 | +1% | 307,814 | 156,132,761 |
| 2024-10-23 | 5.05 | 5.11 | 4.98 | 5.02 | -1.76% | 348,109 | 175,339,970 |
| 2024-10-22 | 4.95 | 5.17 | 4.93 | 5.11 | +4.29% | 502,502 | 253,805,855 |
| 2024-10-21 | 4.86 | 4.97 | 4.79 | 4.9 | +2.3% | 347,978 | 169,755,965 |
| 2024-10-18 | 4.6 | 4.87 | 4.59 | 4.79 | +3.68% | 349,937 | 166,143,035 |
| 2024-10-17 | 4.71 | 4.76 | 4.61 | 4.62 | -1.28% | 207,763 | 97,312,013 |
| 2024-10-16 | 4.61 | 4.74 | 4.58 | 4.68 | -0.64% | 181,187 | 84,736,553 |
| 2024-10-15 | 4.75 | 4.87 | 4.7 | 4.71 | -1.46% | 249,739 | 119,373,551 |
| 2024-10-14 | 4.7 | 4.79 | 4.6 | 4.78 | +2.14% | 260,028 | 122,514,902 |
| 2024-10-11 | 4.81 | 4.85 | 4.57 | 4.68 | -2.7% | 295,593 | 139,163,909 |
| 2024-10-10 | 4.79 | 4.96 | 4.68 | 4.81 | +1.91% | 364,659 | 176,712,747 |
| 2024-10-09 | 5.24 | 5.25 | 4.71 | 4.72 | -14.18% | 556,083 | 278,500,962 |
| 2024-10-08 | 5.86 | 5.86 | 5.02 | 5.5 | +11.11% | 836,982 | 452,848,962 |
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：