股票概览
5.15
+2.39%
+0.12
5.13
开盘价
5.19
最高价
4.96
最低价
91,083
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.30
MA10 (10日均线)
4.91
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 | 5.13 | 5.19 | 4.96 | 5.15 | +2.39% | 91,083 | 46,105,114 |
| 2025-03-24 | 5.42 | 5.42 | 4.92 | 5.03 | -6.33% | 195,433 | 99,738,893 |
| 2025-03-21 | 5.43 | 5.48 | 5.26 | 5.37 | -1.29% | 138,260 | 74,159,514 |
| 2025-03-20 | 5.53 | 5.58 | 5.41 | 5.44 | -2.33% | 145,230 | 79,641,317 |
| 2025-03-19 | 5.43 | 5.62 | 5.43 | 5.57 | +2.39% | 243,194 | 134,886,006 |
| 2025-03-18 | 5.32 | 5.46 | 5.27 | 5.44 | +2.45% | 203,987 | 109,265,243 |
| 2025-03-17 | 5.29 | 5.47 | 5.19 | 5.31 | +0.19% | 228,284 | 121,356,562 |
| 2025-03-14 | 5.22 | 5.47 | 5.03 | 5.3 | +0.38% | 294,406 | 155,998,090 |
| 2025-03-13 | 5.12 | 5.63 | 5.03 | 5.28 | +3.13% | 536,674 | 285,374,997 |
| 2025-03-12 | 4.69 | 5.12 | 4.64 | 5.12 | +10.11% | 273,191 | 136,307,791 |
| 2025-03-11 | 4.74 | 4.74 | 4.56 | 4.65 | -2.92% | 288,663 | 133,685,076 |
| 2025-03-10 | 4.41 | 4.79 | 4.35 | 4.79 | +10.11% | 173,698 | 82,386,784 |
| 2025-03-07 | 4.39 | 4.41 | 4.33 | 4.35 | -0.91% | 63,267 | 27,638,949 |
| 2025-03-06 | 4.41 | 4.44 | 4.33 | 4.39 | -0.45% | 102,353 | 44,784,940 |
| 2025-03-05 | 4.45 | 4.45 | 4.3 | 4.41 | -0.9% | 84,576 | 36,870,373 |
| 2025-03-04 | 4.41 | 4.48 | 4.39 | 4.45 | -0.22% | 63,911 | 28,347,319 |
| 2025-03-03 | 4.45 | 4.56 | 4.42 | 4.46 | +1.13% | 95,335 | 42,811,436 |
| 2025-02-28 | 4.62 | 4.62 | 4.37 | 4.41 | -4.55% | 107,008 | 47,829,532 |
| 2025-02-27 | 4.64 | 4.68 | 4.53 | 4.62 | +0.22% | 103,888 | 47,879,287 |
| 2025-02-26 | 4.54 | 4.67 | 4.54 | 4.61 | +0.88% | 82,901 | 38,127,744 |
| 2025-02-25 | 4.57 | 4.63 | 4.52 | 4.57 | -1.3% | 74,639 | 34,243,460 |
| 2025-02-24 | 4.64 | 4.7 | 4.55 | 4.63 | -1.49% | 118,907 | 54,810,338 |
| 2025-02-21 | 4.81 | 4.83 | 4.63 | 4.7 | -3.09% | 143,798 | 67,550,366 |
| 2025-02-20 | 4.77 | 5 | 4.62 | 4.85 | +1.89% | 217,186 | 104,419,233 |
| 2025-02-19 | 4.78 | 4.9 | 4.71 | 4.76 | -0.83% | 159,580 | 76,178,764 |
| 2025-02-18 | 5.07 | 5.21 | 4.75 | 4.8 | -5.33% | 325,423 | 161,238,089 |
| 2025-02-17 | 4.6 | 5.07 | 4.57 | 5.07 | +9.98% | 248,636 | 123,850,698 |
| 2025-02-14 | 4.46 | 4.76 | 4.43 | 4.61 | +2.9% | 114,864 | 52,888,665 |
| 2025-02-13 | 4.52 | 4.53 | 4.45 | 4.48 | -0.44% | 54,082 | 24,270,763 |
| 2025-02-12 | 4.53 | 4.58 | 4.41 | 4.5 | -0.66% | 73,822 | 33,027,605 |
| 2025-02-11 | 4.64 | 4.66 | 4.51 | 4.53 | -2.37% | 82,234 | 37,499,477 |
| 2025-02-10 | 4.6 | 4.68 | 4.54 | 4.64 | +0.87% | 69,631 | 31,934,460 |
| 2025-02-07 | 4.37 | 4.69 | 4.37 | 4.6 | +4.31% | 117,212 | 53,505,550 |
| 2025-02-06 | 4.37 | 4.43 | 4.28 | 4.41 | +1.61% | 83,424 | 36,347,288 |
| 2025-02-05 | 4.19 | 4.42 | 4.19 | 4.34 | +2.84% | 100,160 | 43,200,512 |
| 2025-01-27 | 4.12 | 4.27 | 4.08 | 4.22 | +3.94% | 109,896 | 45,919,316 |
| 2025-01-24 | 4.05 | 4.17 | 3.97 | 4.06 | +0.25% | 90,388 | 36,767,632 |
| 2025-01-23 | 4.07 | 4.21 | 4.02 | 4.05 | +0.75% | 77,857 | 32,075,543 |
| 2025-01-22 | 4.09 | 4.23 | 3.99 | 4.02 | -1.71% | 105,137 | 42,770,327 |
| 2025-01-21 | 4.27 | 4.29 | 4.07 | 4.09 | -3.99% | 74,291 | 30,676,535 |
| 2025-01-20 | 4.19 | 4.29 | 4.02 | 4.26 | +1.67% | 83,960 | 35,288,917 |
| 2025-01-17 | 4.28 | 4.31 | 4.16 | 4.19 | -2.56% | 90,332 | 37,984,291 |
| 2025-01-16 | 4.36 | 4.52 | 4.28 | 4.3 | -1.15% | 120,535 | 52,893,831 |
| 2025-01-15 | 4.22 | 4.36 | 4.13 | 4.35 | +3.33% | 123,439 | 52,684,499 |
| 2025-01-14 | 4.06 | 4.21 | 4.06 | 4.21 | +3.69% | 114,737 | 47,548,191 |
| 2025-01-13 | 4.05 | 4.14 | 3.82 | 4.06 | +1.25% | 105,580 | 42,244,710 |
| 2025-01-10 | 4.26 | 4.33 | 4 | 4.01 | -7.18% | 105,194 | 43,416,096 |
| 2025-01-09 | 4.24 | 4.44 | 4.21 | 4.32 | +1.41% | 94,665 | 40,952,910 |
| 2025-01-08 | 4.33 | 4.42 | 4.14 | 4.26 | -2.52% | 69,191 | 29,455,373 |
| 2025-01-07 | 4.28 | 4.38 | 4.21 | 4.37 | +2.82% | 50,626 | 21,755,384 |
| 2025-01-06 | 4.25 | 4.31 | 4.01 | 4.25 | 0% | 68,299 | 28,730,950 |
| 2025-01-03 | 4.57 | 4.69 | 4.23 | 4.25 | -7.61% | 98,327 | 42,669,079 |
| 2025-01-02 | 4.54 | 4.74 | 4.53 | 4.6 | +0.66% | 64,892 | 30,204,056 |
| 2024-12-31 | 4.62 | 4.77 | 4.52 | 4.57 | -1.72% | 62,343 | 28,841,675 |
| 2024-12-30 | 4.87 | 4.87 | 4.6 | 4.65 | -4.32% | 82,719 | 38,493,699 |
| 2024-12-27 | 4.8 | 4.95 | 4.78 | 4.86 | +0.83% | 52,737 | 25,739,820 |
| 2024-12-26 | 4.79 | 4.96 | 4.78 | 4.82 | +0.84% | 69,246 | 33,700,203 |
| 2024-12-25 | 5.08 | 5.11 | 4.7 | 4.78 | -5.91% | 112,002 | 53,986,280 |
| 2024-12-24 | 5.04 | 5.1 | 4.76 | 5.08 | +0.79% | 140,759 | 69,529,251 |
| 2024-12-23 | 5.59 | 5.59 | 5.04 | 5.04 | -10% | 172,658 | 89,714,718 |
| 2024-12-20 | 5.42 | 5.65 | 5.37 | 5.6 | +3.32% | 131,918 | 72,955,869 |
| 2024-12-19 | 5.26 | 5.55 | 5.17 | 5.42 | +3.04% | 150,959 | 81,344,368 |
| 2024-12-18 | 5.34 | 5.6 | 5.15 | 5.26 | -1.5% | 182,335 | 97,049,225 |
| 2024-12-17 | 5.81 | 5.82 | 5.3 | 5.34 | -7.45% | 216,394 | 119,144,685 |
| 2024-12-16 | 5.98 | 6.08 | 5.71 | 5.77 | -3.35% | 181,890 | 106,666,982 |
| 2024-12-13 | 5.93 | 6.25 | 5.89 | 5.97 | +1.36% | 241,324 | 146,243,793 |
| 2024-12-12 | 5.76 | 5.97 | 5.73 | 5.89 | +1.38% | 127,292 | 74,691,966 |
| 2024-12-11 | 5.82 | 5.87 | 5.7 | 5.81 | -0.85% | 127,983 | 74,033,729 |
| 2024-12-10 | 5.67 | 5.86 | 5.58 | 5.86 | +5.21% | 223,209 | 128,419,206 |
| 2024-12-09 | 5.57 | 5.85 | 5.49 | 5.57 | +2.39% | 158,778 | 89,960,758 |
| 2024-12-06 | 5.42 | 5.47 | 5.24 | 5.44 | +0.37% | 74,476 | 40,043,906 |
| 2024-12-05 | 5.28 | 5.44 | 5.24 | 5.42 | +2.65% | 62,563 | 33,486,798 |
| 2024-12-04 | 5.5 | 5.52 | 5.23 | 5.28 | -4% | 90,597 | 48,485,748 |
| 2024-12-03 | 5.65 | 5.65 | 5.47 | 5.5 | -2.14% | 72,912 | 40,296,746 |
| 2024-12-02 | 5.59 | 5.68 | 5.54 | 5.62 | +0.72% | 88,274 | 49,523,425 |
| 2024-11-29 | 5.6 | 5.6 | 5.42 | 5.58 | -0.18% | 108,469 | 59,739,160 |
| 2024-11-28 | 5.35 | 5.62 | 5.34 | 5.59 | +3.52% | 140,070 | 77,745,529 |
| 2024-11-27 | 5.09 | 5.45 | 5.01 | 5.4 | +3.05% | 198,019 | 104,331,378 |
| 2024-11-26 | 4.89 | 5.4 | 4.85 | 5.24 | +6.72% | 279,316 | 144,822,313 |
| 2024-11-25 | 4.93 | 5.02 | 4.75 | 4.91 | -0.2% | 132,906 | 64,423,414 |
| 2024-11-22 | 5.18 | 5.23 | 4.9 | 4.92 | -4.65% | 100,363 | 50,984,849 |
| 2024-11-21 | 5.16 | 5.2 | 5.02 | 5.16 | -0.19% | 72,957 | 37,292,397 |
| 2024-11-20 | 5.1 | 5.2 | 5 | 5.17 | +1.57% | 99,883 | 51,166,779 |
| 2024-11-19 | 5.16 | 5.19 | 4.89 | 5.09 | -1.55% | 144,363 | 72,824,912 |
| 2024-11-18 | 5.33 | 5.45 | 5.13 | 5.17 | -2.82% | 90,902 | 47,743,025 |
| 2024-11-15 | 5.67 | 5.71 | 5.3 | 5.32 | -6.01% | 123,311 | 67,277,551 |
| 2024-11-14 | 6 | 6.06 | 5.63 | 5.66 | -6.14% | 151,376 | 87,286,843 |
| 2024-11-13 | 5.89 | 6.05 | 5.78 | 6.03 | +2.9% | 134,636 | 79,863,691 |
| 2024-11-12 | 5.76 | 5.99 | 5.75 | 5.86 | +1.21% | 133,341 | 78,222,170 |
| 2024-11-11 | 6.07 | 6.07 | 5.62 | 5.79 | -4.61% | 219,106 | 126,464,447 |
| 2024-11-08 | 5.99 | 6.2 | 5.75 | 6.07 | +3.58% | 151,726 | 91,710,128 |
| 2024-11-07 | 5.64 | 6 | 5.62 | 5.86 | +4.09% | 120,989 | 70,822,850 |
| 2024-11-06 | 5.61 | 5.74 | 5.55 | 5.63 | +0.36% | 96,308 | 54,406,376 |
| 2024-11-05 | 5.49 | 5.72 | 5.4 | 5.61 | +2% | 130,089 | 72,481,171 |
| 2024-11-04 | 5.3 | 5.59 | 5.16 | 5.5 | +2.23% | 116,401 | 63,077,655 |
| 2024-11-01 | 5.59 | 5.8 | 5.32 | 5.38 | -3.58% | 161,444 | 88,801,193 |
| 2024-10-31 | 5.39 | 5.65 | 5.35 | 5.58 | +0.18% | 165,332 | 90,555,600 |
| 2024-10-30 | 5.49 | 5.62 | 5.25 | 5.57 | +0.91% | 214,175 | 117,584,691 |
| 2024-10-29 | 5.38 | 5.8 | 5.32 | 5.52 | +4.74% | 369,687 | 204,175,558 |
| 2024-10-28 | 4.81 | 5.27 | 4.79 | 5.27 | +10.02% | 144,737 | 74,985,867 |
| 2024-10-25 | 4.88 | 4.89 | 4.7 | 4.79 | -2.64% | 117,420 | 56,196,414 |
| 2024-10-24 | 4.77 | 5.08 | 4.68 | 4.92 | +1.65% | 171,845 | 83,222,008 |
| 2024-10-23 | 4.55 | 4.92 | 4.5 | 4.84 | +5.22% | 260,663 | 124,963,990 |
| 2024-10-22 | 4.19 | 4.6 | 4.15 | 4.6 | +10.05% | 143,140 | 63,842,814 |
| 2024-10-21 | 4.25 | 4.32 | 4.11 | 4.18 | -2.11% | 109,858 | 45,900,750 |
| 2024-10-18 | 4.16 | 4.31 | 4.14 | 4.27 | +1.67% | 96,062 | 40,506,342 |
| 2024-10-17 | 4.34 | 4.44 | 4.19 | 4.2 | -2.1% | 73,713 | 31,500,816 |
| 2024-10-16 | 4.32 | 4.37 | 4.24 | 4.29 | -0.92% | 62,143 | 26,804,172 |
| 2024-10-15 | 4.56 | 4.56 | 4.31 | 4.33 | -3.99% | 93,896 | 41,463,444 |
| 2024-10-14 | 4.49 | 4.55 | 4.42 | 4.51 | +1.12% | 70,878 | 31,884,781 |
| 2024-10-11 | 4.53 | 4.65 | 4.44 | 4.46 | -2.62% | 75,008 | 34,010,894 |
| 2024-10-10 | 4.69 | 4.83 | 4.55 | 4.58 | -1.93% | 110,551 | 51,571,711 |
| 2024-10-09 | 4.9 | 5.02 | 4.67 | 4.67 | -8.43% | 205,596 | 99,776,395 |
| 2024-10-08 | 5.43 | 5.49 | 4.71 | 5.1 | +2.2% | 362,415 | 186,733,432 |
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：