股票概览
4.96
+1.43%
+0.07
4.89
开盘价
4.96
最高价
4.73
最低价
64,866
成交量
数据更新至: 2025-03-25
技术指标
5.06
MA5 (5日均线)
5.07
MA10 (10日均线)
5.08
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 | 4.96 | 4.73 | 4.96 | +1.43% | 64,866 | 31,212,441 |
| 2025-03-24 | 5.1 | 5.15 | 4.71 | 4.89 | -4.86% | 161,509 | 79,044,351 |
| 2025-03-21 | 5.19 | 5.25 | 5.13 | 5.14 | -0.58% | 129,486 | 67,146,746 |
| 2025-03-20 | 5.12 | 5.23 | 5.07 | 5.17 | +0.98% | 117,395 | 60,538,907 |
| 2025-03-19 | 5.24 | 5.24 | 5.09 | 5.12 | -1.35% | 97,550 | 49,965,318 |
| 2025-03-18 | 5.14 | 5.25 | 5.07 | 5.19 | +0.97% | 172,889 | 89,285,497 |
| 2025-03-17 | 5.12 | 5.25 | 5.06 | 5.14 | +0.19% | 150,020 | 76,833,347 |
| 2025-03-14 | 4.99 | 5.15 | 4.94 | 5.13 | +2.81% | 160,617 | 81,768,861 |
| 2025-03-13 | 4.97 | 5.04 | 4.85 | 4.99 | -0.2% | 134,978 | 66,399,264 |
| 2025-03-12 | 4.94 | 5.04 | 4.93 | 5 | +1.21% | 98,247 | 49,007,384 |
| 2025-03-11 | 4.83 | 4.96 | 4.82 | 4.94 | +0.2% | 90,065 | 44,105,618 |
| 2025-03-10 | 4.97 | 5.01 | 4.9 | 4.93 | -0.8% | 84,911 | 42,005,544 |
| 2025-03-07 | 5.12 | 5.16 | 4.96 | 4.97 | -3.68% | 136,700 | 69,014,728 |
| 2025-03-06 | 5.01 | 5.16 | 5 | 5.16 | +2.79% | 138,180 | 70,567,969 |
| 2025-03-05 | 5.07 | 5.11 | 4.93 | 5.02 | -1.76% | 113,508 | 56,612,421 |
| 2025-03-04 | 5.03 | 5.12 | 5 | 5.11 | +0.99% | 76,790 | 38,883,440 |
| 2025-03-03 | 5.02 | 5.13 | 4.95 | 5.06 | +0.8% | 101,988 | 51,538,798 |
| 2025-02-28 | 5.23 | 5.28 | 5.01 | 5.02 | -4.74% | 143,517 | 73,420,951 |
| 2025-02-27 | 5.36 | 5.39 | 5.18 | 5.27 | -1.31% | 142,443 | 75,202,748 |
| 2025-02-26 | 5.37 | 5.39 | 5.3 | 5.34 | 0% | 140,141 | 74,795,792 |
| 2025-02-25 | 5.32 | 5.42 | 5.29 | 5.34 | -0.74% | 144,509 | 77,372,737 |
| 2025-02-24 | 5.41 | 5.5 | 5.33 | 5.38 | -1.47% | 191,605 | 103,371,553 |
| 2025-02-21 | 5.49 | 5.54 | 5.3 | 5.46 | -1.62% | 352,460 | 190,425,236 |
| 2025-02-20 | 5.15 | 5.8 | 5.12 | 5.55 | +7.77% | 479,124 | 262,789,922 |
| 2025-02-19 | 5.01 | 5.16 | 5.01 | 5.15 | +2.39% | 93,773 | 47,832,390 |
| 2025-02-18 | 5.32 | 5.35 | 5.02 | 5.03 | -5.27% | 158,835 | 81,986,348 |
| 2025-02-17 | 5.2 | 5.35 | 5.2 | 5.31 | +1.72% | 161,472 | 85,287,035 |
| 2025-02-14 | 5.18 | 5.23 | 5.14 | 5.22 | +0.58% | 126,657 | 65,836,414 |
| 2025-02-13 | 5.26 | 5.29 | 5.16 | 5.19 | -1.33% | 124,669 | 65,069,872 |
| 2025-02-12 | 5.23 | 5.31 | 5.18 | 5.26 | +0.19% | 144,435 | 75,740,141 |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | -1.13% | 150,859 | 78,982,883 |
| 2025-02-10 | 5.18 | 5.32 | 5.18 | 5.31 | +2.71% | 157,142 | 82,495,820 |
| 2025-02-07 | 5.13 | 5.28 | 5.09 | 5.17 | +0.78% | 144,142 | 74,836,039 |
| 2025-02-06 | 4.98 | 5.13 | 4.94 | 5.13 | +1.99% | 138,106 | 69,781,799 |
| 2025-02-05 | 4.88 | 5.06 | 4.81 | 5.03 | +4.36% | 152,913 | 76,097,227 |
| 2025-01-27 | 5.04 | 5.09 | 4.78 | 4.82 | -4.17% | 171,629 | 84,602,141 |
| 2025-01-24 | 4.93 | 5.08 | 4.88 | 5.03 | +1.41% | 130,368 | 65,038,147 |
| 2025-01-23 | 5.12 | 5.19 | 4.96 | 4.96 | -0.6% | 141,693 | 71,816,900 |
| 2025-01-22 | 5.15 | 5.15 | 4.97 | 4.99 | -3.29% | 159,666 | 80,274,665 |
| 2025-01-21 | 5.34 | 5.39 | 5.04 | 5.16 | -5.32% | 308,630 | 159,606,661 |
| 2025-01-20 | 5.47 | 5.58 | 5.25 | 5.45 | -4.22% | 374,661 | 202,182,022 |
| 2025-01-17 | 5.35 | 6.5 | 5.35 | 5.69 | +3.64% | 516,861 | 307,417,085 |
| 2025-01-16 | 5.43 | 5.55 | 5.17 | 5.49 | +4.77% | 332,815 | 178,382,602 |
| 2025-01-15 | 5.18 | 5.41 | 5.15 | 5.24 | +0.77% | 232,857 | 122,646,747 |
| 2025-01-14 | 5.02 | 5.21 | 4.99 | 5.2 | +7.66% | 260,164 | 133,295,980 |
| 2025-01-13 | 4.73 | 4.88 | 4.56 | 4.83 | +0.84% | 138,010 | 65,430,342 |
| 2025-01-10 | 5.05 | 5.08 | 4.78 | 4.79 | -6.08% | 157,598 | 77,662,306 |
| 2025-01-09 | 4.96 | 5.25 | 4.93 | 5.1 | +1.8% | 182,135 | 93,089,719 |
| 2025-01-08 | 4.99 | 5.13 | 4.83 | 5.01 | +0.4% | 170,741 | 85,047,896 |
| 2025-01-07 | 4.9 | 4.99 | 4.8 | 4.99 | +2.04% | 163,970 | 80,302,405 |
| 2025-01-06 | 4.78 | 4.9 | 4.5 | 4.89 | +2.52% | 180,116 | 85,603,865 |
| 2025-01-03 | 5.2 | 5.24 | 4.75 | 4.77 | -7.56% | 205,291 | 100,652,722 |
| 2025-01-02 | 5.21 | 5.39 | 5.07 | 5.16 | -0.19% | 174,765 | 91,520,281 |
| 2024-12-31 | 5.44 | 5.48 | 5.14 | 5.17 | -3.72% | 159,245 | 83,430,489 |
| 2024-12-30 | 5.7 | 5.74 | 5.32 | 5.37 | -7.73% | 256,139 | 139,566,920 |
| 2024-12-27 | 6 | 6.05 | 5.77 | 5.82 | -4.12% | 274,369 | 161,923,995 |
| 2024-12-26 | 5.8 | 6.61 | 5.8 | 6.07 | +5.93% | 283,896 | 173,304,970 |
| 2024-12-25 | 6.3 | 6.35 | 5.68 | 5.73 | -10.61% | 324,290 | 191,705,685 |
| 2024-12-24 | 6.13 | 6.41 | 5.95 | 6.41 | +3.55% | 341,139 | 212,612,005 |
| 2024-12-23 | 6.68 | 6.85 | 6.18 | 6.19 | -8.7% | 368,654 | 237,300,676 |
| 2024-12-20 | 7.12 | 7.5 | 6.76 | 6.78 | -1.6% | 638,400 | 453,145,889 |
| 2024-12-19 | 6.25 | 7.28 | 6.21 | 6.89 | +8.33% | 400,518 | 267,849,709 |
| 2024-12-18 | 6.17 | 6.44 | 5.95 | 6.36 | +2.25% | 181,435 | 113,169,380 |
| 2024-12-17 | 6.67 | 6.73 | 6.18 | 6.22 | -5.33% | 223,935 | 143,518,541 |
| 2024-12-16 | 6.78 | 6.81 | 6.5 | 6.57 | -4.64% | 285,366 | 189,616,187 |
| 2024-12-13 | 7 | 7.19 | 6.89 | 6.89 | -4.04% | 311,427 | 217,979,952 |
| 2024-12-12 | 7.09 | 7.48 | 6.82 | 7.18 | +0.42% | 536,446 | 377,721,858 |
| 2024-12-11 | 6.7 | 7.28 | 6.6 | 7.15 | +5.15% | 639,174 | 446,135,825 |
| 2024-12-10 | 6.56 | 7.04 | 6.38 | 6.8 | +7.42% | 660,530 | 441,506,983 |
| 2024-12-09 | 6.35 | 6.48 | 6.25 | 6.33 | -2.01% | 262,164 | 165,895,419 |
| 2024-12-06 | 6.25 | 6.65 | 6.15 | 6.46 | +1.41% | 462,266 | 293,560,309 |
| 2024-12-05 | 6.31 | 6.54 | 6.26 | 6.37 | +1.43% | 381,720 | 244,618,195 |
| 2024-12-04 | 6.38 | 6.6 | 6.25 | 6.28 | -6.27% | 516,106 | 329,903,581 |
| 2024-12-03 | 7.04 | 7.18 | 6.7 | 6.7 | -10.9% | 866,636 | 594,743,441 |
| 2024-12-02 | 7.2 | 7.91 | 6.98 | 7.52 | +14.11% | 1,377,871 | 1,023,827,718 |
| 2024-11-29 | 5.56 | 6.59 | 5.56 | 6.59 | +20.04% | 321,520 | 208,684,782 |
| 2024-11-28 | 5.49 | 5.92 | 5.47 | 5.49 | +1.1% | 287,938 | 161,581,814 |
| 2024-11-27 | 5.29 | 5.44 | 5 | 5.43 | +3.43% | 245,945 | 129,672,994 |
| 2024-11-26 | 5.54 | 5.64 | 5.23 | 5.25 | -6.08% | 245,507 | 132,461,156 |
| 2024-11-25 | 5.46 | 5.72 | 5.34 | 5.59 | +0.18% | 338,581 | 185,625,068 |
| 2024-11-22 | 5.69 | 6.15 | 5.5 | 5.58 | -3.79% | 522,719 | 308,510,082 |
| 2024-11-21 | 5.66 | 6.12 | 5.54 | 5.8 | +2.29% | 569,116 | 332,482,875 |
| 2024-11-20 | 5.44 | 5.74 | 5.38 | 5.67 | +4.23% | 432,033 | 240,489,262 |
| 2024-11-19 | 5.62 | 5.65 | 5.18 | 5.44 | -4.06% | 432,037 | 232,140,939 |
| 2024-11-18 | 6.11 | 6.19 | 5.55 | 5.67 | -7.65% | 699,067 | 403,522,380 |
| 2024-11-15 | 5.11 | 6.14 | 5.1 | 6.14 | +19.92% | 468,789 | 276,963,033 |
| 2024-11-14 | 5.31 | 5.34 | 5.1 | 5.12 | -3.76% | 136,724 | 71,555,026 |
| 2024-11-13 | 5.27 | 5.54 | 5.2 | 5.32 | +0.95% | 202,735 | 108,646,319 |
| 2024-11-12 | 5.32 | 5.4 | 5.18 | 5.27 | 0% | 175,393 | 92,786,057 |
| 2024-11-11 | 5.14 | 5.28 | 5.05 | 5.27 | +2.53% | 136,013 | 70,551,065 |
| 2024-11-08 | 5.19 | 5.23 | 5.06 | 5.14 | 0% | 144,182 | 74,198,797 |
| 2024-11-07 | 4.86 | 5.14 | 4.76 | 5.14 | +5.54% | 169,262 | 85,301,938 |
| 2024-11-06 | 4.86 | 4.96 | 4.78 | 4.87 | +0.21% | 128,949 | 62,921,283 |
| 2024-11-05 | 4.77 | 4.89 | 4.74 | 4.86 | +2.75% | 98,515 | 47,558,088 |
| 2024-11-04 | 4.6 | 4.74 | 4.56 | 4.73 | +3.5% | 77,268 | 36,120,331 |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.57 | -4.99% | 142,791 | 66,371,345 |
| 2024-10-31 | 4.8 | 4.89 | 4.76 | 4.81 | -0.41% | 126,225 | 60,885,435 |
| 2024-10-30 | 4.99 | 4.99 | 4.76 | 4.83 | -4.55% | 157,098 | 76,204,450 |
| 2024-10-29 | 5.23 | 5.29 | 5.06 | 5.06 | -2.88% | 140,497 | 72,218,012 |
| 2024-10-28 | 5.03 | 5.21 | 4.99 | 5.21 | +4.41% | 167,629 | 86,355,382 |
| 2024-10-25 | 4.9 | 5.03 | 4.88 | 4.99 | +2.46% | 114,796 | 57,018,266 |
| 2024-10-24 | 5.05 | 5.05 | 4.84 | 4.87 | -3.94% | 130,923 | 64,033,391 |
| 2024-10-23 | 5.05 | 5.16 | 4.94 | 5.07 | +0.8% | 210,592 | 106,235,230 |
| 2024-10-22 | 5.01 | 5.15 | 4.96 | 5.03 | -1.18% | 142,649 | 72,037,027 |
| 2024-10-21 | 5 | 5.12 | 4.94 | 5.09 | +2.21% | 192,188 | 96,938,088 |
| 2024-10-18 | 4.83 | 5.08 | 4.8 | 4.98 | +2.05% | 167,996 | 82,729,643 |
| 2024-10-17 | 4.92 | 5.06 | 4.85 | 4.88 | -1.41% | 139,147 | 69,136,881 |
| 2024-10-16 | 4.97 | 5.09 | 4.86 | 4.95 | -1.79% | 179,624 | 89,331,985 |
| 2024-10-15 | 4.82 | 5.3 | 4.73 | 5.04 | +4.13% | 299,524 | 152,047,197 |
| 2024-10-14 | 4.62 | 4.84 | 4.58 | 4.84 | +3.86% | 141,390 | 66,861,441 |
| 2024-10-11 | 4.93 | 4.95 | 4.6 | 4.66 | -5.67% | 165,861 | 78,674,453 |
| 2024-10-10 | 4.94 | 5.16 | 4.85 | 4.94 | +2.7% | 195,681 | 97,634,987 |
| 2024-10-09 | 5.49 | 5.49 | 4.79 | 4.81 | -16.49% | 349,503 | 179,322,463 |
| 2024-10-08 | 5.8 | 5.8 | 5.08 | 5.76 | +17.07% | 460,803 | 252,069,053 |
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：