股票概览
5
+0.4%
+0.02
4.97
开盘价
5.02
最高价
4.93
最低价
66,407
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.17
MA10 (10日均线)
5.05
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 | 4.97 | 5.02 | 4.93 | 5 | +0.4% | 66,407 | 32,979,933 |
| 2025-03-24 | 5.09 | 5.12 | 4.91 | 4.98 | -2.54% | 132,089 | 66,010,687 |
| 2025-03-21 | 5.15 | 5.19 | 5.09 | 5.11 | -1.35% | 97,559 | 50,079,858 |
| 2025-03-20 | 5.21 | 5.24 | 5.16 | 5.18 | -0.77% | 95,785 | 49,728,762 |
| 2025-03-19 | 5.26 | 5.27 | 5.19 | 5.22 | -0.76% | 101,597 | 53,048,025 |
| 2025-03-18 | 5.29 | 5.3 | 5.19 | 5.26 | -0.38% | 157,977 | 82,706,478 |
| 2025-03-17 | 5.3 | 5.34 | 5.21 | 5.28 | +0.57% | 172,716 | 90,906,872 |
| 2025-03-14 | 5.19 | 5.28 | 5.15 | 5.25 | +0.96% | 214,588 | 112,349,995 |
| 2025-03-13 | 5.2 | 5.25 | 5.13 | 5.2 | -0.38% | 188,704 | 97,489,196 |
| 2025-03-12 | 5.32 | 5.36 | 5.2 | 5.22 | -2.79% | 291,107 | 152,470,783 |
| 2025-03-11 | 5.15 | 5.46 | 5.07 | 5.37 | +4.27% | 533,173 | 282,826,577 |
| 2025-03-10 | 4.88 | 5.35 | 4.88 | 5.15 | +5.75% | 479,396 | 245,161,486 |
| 2025-03-07 | 4.87 | 4.92 | 4.82 | 4.87 | 0% | 127,516 | 62,023,543 |
| 2025-03-06 | 4.75 | 4.87 | 4.72 | 4.87 | +2.74% | 170,001 | 81,849,427 |
| 2025-03-05 | 4.83 | 4.84 | 4.69 | 4.74 | -1.86% | 152,937 | 72,321,840 |
| 2025-03-04 | 4.77 | 4.83 | 4.76 | 4.83 | +0.63% | 123,210 | 59,119,879 |
| 2025-03-03 | 4.77 | 4.9 | 4.75 | 4.8 | +0.63% | 180,703 | 87,486,208 |
| 2025-02-28 | 4.88 | 4.94 | 4.75 | 4.77 | -2.85% | 193,048 | 93,105,795 |
| 2025-02-27 | 4.93 | 4.99 | 4.82 | 4.91 | -0.2% | 153,808 | 75,328,725 |
| 2025-02-26 | 4.83 | 4.93 | 4.83 | 4.92 | +2.07% | 178,310 | 87,101,465 |
| 2025-02-25 | 4.87 | 4.88 | 4.77 | 4.82 | -1.43% | 139,735 | 67,473,187 |
| 2025-02-24 | 4.8 | 4.92 | 4.79 | 4.89 | +1.66% | 179,094 | 87,237,628 |
| 2025-02-21 | 4.87 | 4.94 | 4.76 | 4.81 | -1.03% | 158,016 | 76,282,930 |
| 2025-02-20 | 4.83 | 4.88 | 4.78 | 4.86 | +0.21% | 123,299 | 59,521,685 |
| 2025-02-19 | 4.77 | 4.85 | 4.75 | 4.85 | +1.89% | 98,138 | 47,049,877 |
| 2025-02-18 | 4.9 | 4.9 | 4.74 | 4.76 | -3.25% | 139,184 | 67,096,015 |
| 2025-02-17 | 4.85 | 4.94 | 4.81 | 4.92 | +1.65% | 167,536 | 81,715,670 |
| 2025-02-14 | 4.9 | 4.91 | 4.81 | 4.84 | -1.22% | 126,095 | 61,068,351 |
| 2025-02-13 | 4.91 | 4.99 | 4.88 | 4.9 | +0.41% | 185,510 | 91,462,776 |
| 2025-02-12 | 4.86 | 4.89 | 4.77 | 4.88 | +1.04% | 127,314 | 61,541,963 |
| 2025-02-11 | 4.93 | 4.95 | 4.77 | 4.83 | -2.03% | 138,495 | 66,644,443 |
| 2025-02-10 | 4.86 | 4.93 | 4.84 | 4.93 | +1.86% | 161,545 | 79,005,533 |
| 2025-02-07 | 4.77 | 4.91 | 4.76 | 4.84 | +1.47% | 197,288 | 95,742,921 |
| 2025-02-06 | 4.7 | 4.78 | 4.62 | 4.77 | +1.27% | 154,587 | 72,841,199 |
| 2025-02-05 | 4.76 | 4.8 | 4.68 | 4.71 | -0.21% | 120,228 | 57,034,701 |
| 2025-01-27 | 4.72 | 4.88 | 4.68 | 4.72 | +0.64% | 151,954 | 72,507,633 |
| 2025-01-24 | 4.65 | 4.71 | 4.61 | 4.69 | +1.3% | 104,021 | 48,558,660 |
| 2025-01-23 | 4.65 | 4.77 | 4.62 | 4.63 | 0% | 118,979 | 55,976,272 |
| 2025-01-22 | 4.67 | 4.67 | 4.56 | 4.63 | -1.07% | 101,990 | 46,984,744 |
| 2025-01-21 | 4.84 | 4.86 | 4.67 | 4.68 | -2.9% | 130,742 | 61,921,743 |
| 2025-01-20 | 4.8 | 4.87 | 4.72 | 4.82 | +1.05% | 95,233 | 45,854,282 |
| 2025-01-17 | 4.76 | 4.82 | 4.68 | 4.77 | -0.21% | 102,182 | 48,616,751 |
| 2025-01-16 | 4.75 | 4.88 | 4.72 | 4.78 | +1.27% | 114,926 | 55,054,736 |
| 2025-01-15 | 4.74 | 4.76 | 4.65 | 4.72 | -0.42% | 113,977 | 53,555,412 |
| 2025-01-14 | 4.6 | 4.75 | 4.57 | 4.74 | +3.72% | 102,471 | 47,895,244 |
| 2025-01-13 | 4.5 | 4.61 | 4.44 | 4.57 | +0.66% | 106,173 | 48,155,843 |
| 2025-01-10 | 4.69 | 4.75 | 4.54 | 4.54 | -3.61% | 89,780 | 41,631,184 |
| 2025-01-09 | 4.7 | 4.78 | 4.66 | 4.71 | -0.63% | 83,363 | 39,469,155 |
| 2025-01-08 | 4.8 | 4.8 | 4.61 | 4.74 | -1.04% | 111,301 | 52,507,212 |
| 2025-01-07 | 4.71 | 4.79 | 4.67 | 4.79 | +1.91% | 95,084 | 45,006,182 |
| 2025-01-06 | 4.68 | 4.76 | 4.55 | 4.7 | 0% | 120,863 | 56,529,389 |
| 2025-01-03 | 4.89 | 4.92 | 4.67 | 4.7 | -3.69% | 140,015 | 67,056,204 |
| 2025-01-02 | 5.07 | 5.15 | 4.83 | 4.88 | -3.75% | 165,110 | 82,683,558 |
| 2024-12-31 | 5.16 | 5.23 | 5.07 | 5.07 | -1.74% | 128,636 | 66,289,099 |
| 2024-12-30 | 5.29 | 5.33 | 5.14 | 5.16 | -2.64% | 106,378 | 55,088,538 |
| 2024-12-27 | 5.2 | 5.38 | 5.19 | 5.3 | +1.34% | 140,149 | 74,533,513 |
| 2024-12-26 | 5.25 | 5.37 | 5.21 | 5.23 | -1.32% | 119,189 | 62,822,092 |
| 2024-12-25 | 5.21 | 5.33 | 5.07 | 5.3 | +1.34% | 178,796 | 92,873,948 |
| 2024-12-24 | 5.24 | 5.3 | 5.2 | 5.23 | +0.38% | 100,088 | 52,523,772 |
| 2024-12-23 | 5.36 | 5.37 | 5.17 | 5.21 | -2.62% | 129,634 | 68,147,012 |
| 2024-12-20 | 5.36 | 5.43 | 5.32 | 5.35 | -0.19% | 101,320 | 54,404,314 |
| 2024-12-19 | 5.32 | 5.39 | 5.25 | 5.36 | -0.37% | 124,690 | 66,243,965 |
| 2024-12-18 | 5.46 | 5.51 | 5.36 | 5.38 | -0.92% | 116,855 | 63,313,199 |
| 2024-12-17 | 5.62 | 5.63 | 5.37 | 5.43 | -3.04% | 184,660 | 101,176,263 |
| 2024-12-16 | 5.65 | 5.69 | 5.55 | 5.6 | -1.41% | 123,342 | 69,186,973 |
| 2024-12-13 | 5.88 | 5.89 | 5.67 | 5.68 | -3.73% | 235,181 | 134,948,081 |
| 2024-12-12 | 5.8 | 5.92 | 5.73 | 5.9 | +1.55% | 220,204 | 128,664,786 |
| 2024-12-11 | 5.75 | 5.87 | 5.71 | 5.81 | +1.22% | 151,383 | 87,776,036 |
| 2024-12-10 | 5.96 | 6.07 | 5.73 | 5.74 | +1.59% | 361,722 | 213,445,700 |
| 2024-12-09 | 5.7 | 5.74 | 5.59 | 5.65 | -0.88% | 155,008 | 87,906,115 |
| 2024-12-06 | 5.62 | 5.73 | 5.56 | 5.7 | +1.42% | 223,904 | 126,827,082 |
| 2024-12-05 | 5.48 | 5.72 | 5.43 | 5.62 | +2.74% | 227,958 | 127,180,858 |
| 2024-12-04 | 5.64 | 5.66 | 5.43 | 5.47 | -3.7% | 154,308 | 85,311,633 |
| 2024-12-03 | 5.63 | 5.73 | 5.52 | 5.68 | +1.43% | 218,255 | 122,934,098 |
| 2024-12-02 | 5.46 | 5.65 | 5.43 | 5.6 | +2.38% | 204,307 | 113,610,697 |
| 2024-11-29 | 5.39 | 5.54 | 5.35 | 5.47 | +1.86% | 185,756 | 101,468,118 |
| 2024-11-28 | 5.36 | 5.44 | 5.32 | 5.37 | +0.19% | 144,167 | 77,584,115 |
| 2024-11-27 | 5.24 | 5.37 | 5.11 | 5.36 | +1.9% | 150,397 | 78,735,902 |
| 2024-11-26 | 5.25 | 5.33 | 5.23 | 5.26 | -0.19% | 105,066 | 55,423,719 |
| 2024-11-25 | 5.16 | 5.29 | 5.16 | 5.27 | +1.74% | 124,390 | 65,009,494 |
| 2024-11-22 | 5.4 | 5.46 | 5.14 | 5.18 | -4.6% | 178,094 | 94,815,062 |
| 2024-11-21 | 5.52 | 5.57 | 5.39 | 5.43 | -1.45% | 151,803 | 82,830,882 |
| 2024-11-20 | 5.45 | 5.55 | 5.43 | 5.51 | +0.36% | 153,954 | 84,575,173 |
| 2024-11-19 | 5.42 | 5.5 | 5.32 | 5.49 | +1.67% | 148,458 | 80,117,535 |
| 2024-11-18 | 5.52 | 5.62 | 5.36 | 5.4 | -2% | 180,815 | 98,825,862 |
| 2024-11-15 | 5.63 | 5.73 | 5.51 | 5.51 | -2.48% | 186,947 | 105,197,004 |
| 2024-11-14 | 5.83 | 5.87 | 5.63 | 5.65 | -1.91% | 221,387 | 126,949,863 |
| 2024-11-13 | 5.87 | 5.95 | 5.66 | 5.76 | -2.54% | 283,899 | 163,700,662 |
| 2024-11-12 | 6 | 6.12 | 5.85 | 5.91 | -1.83% | 282,800 | 169,826,985 |
| 2024-11-11 | 5.98 | 6.04 | 5.85 | 6.02 | -0.17% | 310,338 | 183,949,364 |
| 2024-11-08 | 6.26 | 6.35 | 5.97 | 6.03 | -3.52% | 402,854 | 244,996,611 |
| 2024-11-07 | 5.94 | 6.32 | 5.88 | 6.25 | +3.65% | 457,557 | 284,124,783 |
| 2024-11-06 | 5.82 | 6.12 | 5.62 | 6.03 | +4.33% | 465,479 | 275,227,166 |
| 2024-11-05 | 5.57 | 5.82 | 5.55 | 5.78 | +3.4% | 242,371 | 138,764,867 |
| 2024-11-04 | 5.57 | 5.62 | 5.48 | 5.59 | +0.36% | 196,613 | 108,982,776 |
| 2024-11-01 | 5.8 | 6.02 | 5.55 | 5.57 | -4.46% | 281,553 | 160,600,882 |
| 2024-10-31 | 5.71 | 6 | 5.66 | 5.83 | +2.1% | 308,392 | 180,159,518 |
| 2024-10-30 | 5.6 | 5.82 | 5.57 | 5.71 | +2.15% | 243,720 | 139,139,075 |
| 2024-10-29 | 5.9 | 5.95 | 5.58 | 5.59 | -4.61% | 285,133 | 163,264,757 |
| 2024-10-28 | 5.86 | 5.97 | 5.81 | 5.86 | +1.03% | 242,412 | 142,445,219 |
| 2024-10-25 | 5.58 | 5.85 | 5.57 | 5.8 | +4.32% | 282,759 | 162,660,827 |
| 2024-10-24 | 5.65 | 5.72 | 5.53 | 5.56 | -2.63% | 154,795 | 86,561,128 |
| 2024-10-23 | 5.7 | 5.78 | 5.62 | 5.71 | +0.18% | 226,565 | 129,128,776 |
| 2024-10-22 | 5.63 | 5.84 | 5.56 | 5.7 | +0.88% | 256,510 | 145,776,835 |
| 2024-10-21 | 5.67 | 5.73 | 5.51 | 5.65 | -0.88% | 268,747 | 151,258,199 |
| 2024-10-18 | 5.58 | 5.79 | 5.46 | 5.7 | +2.7% | 311,432 | 174,763,081 |
| 2024-10-17 | 5.96 | 5.99 | 5.53 | 5.55 | -7.04% | 473,705 | 271,574,635 |
| 2024-10-16 | 5.66 | 6.15 | 5.66 | 5.97 | +3.65% | 558,784 | 332,820,442 |
| 2024-10-15 | 5.53 | 6.08 | 5.5 | 5.76 | +1.95% | 523,805 | 307,139,549 |
| 2024-10-14 | 5.32 | 5.81 | 5.27 | 5.65 | +8.45% | 429,869 | 237,383,417 |
| 2024-10-11 | 5.47 | 5.47 | 5.13 | 5.21 | -5.27% | 267,801 | 141,201,362 |
| 2024-10-10 | 5.52 | 5.79 | 5.37 | 5.5 | +0.36% | 334,963 | 187,230,405 |
| 2024-10-09 | 6.27 | 6.28 | 5.43 | 5.48 | -19.17% | 612,766 | 357,837,373 |
| 2024-10-08 | 7 | 7.17 | 5.95 | 6.78 | +10.6% | 904,026 | 594,012,073 |
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：