股票概览
5.42
+1.12%
+0.06
5.25
开盘价
5.51
最高价
5.06
最低价
438,260
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.10
MA10 (10日均线)
4.98
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 | 5.25 | 5.51 | 5.06 | 5.42 | +1.12% | 438,260 | 233,685,440 |
| 2025-03-24 | 5.16 | 5.67 | 5.13 | 5.36 | +4.08% | 622,822 | 335,557,751 |
| 2025-03-21 | 5.1 | 5.18 | 5.07 | 5.15 | +0.39% | 147,821 | 75,685,537 |
| 2025-03-20 | 5.09 | 5.16 | 5.04 | 5.13 | +1.58% | 125,531 | 64,125,182 |
| 2025-03-19 | 5.06 | 5.08 | 5.01 | 5.05 | -0.2% | 74,027 | 37,261,175 |
| 2025-03-18 | 5.01 | 5.12 | 5.01 | 5.06 | +0.6% | 83,484 | 42,175,726 |
| 2025-03-17 | 4.97 | 5.05 | 4.97 | 5.03 | +1.21% | 106,072 | 53,179,970 |
| 2025-03-14 | 4.87 | 4.98 | 4.85 | 4.97 | +1.43% | 132,072 | 65,041,545 |
| 2025-03-13 | 4.91 | 4.93 | 4.77 | 4.9 | -0.41% | 122,353 | 59,322,239 |
| 2025-03-12 | 4.88 | 4.95 | 4.84 | 4.92 | +1.03% | 99,193 | 48,607,210 |
| 2025-03-11 | 4.8 | 4.88 | 4.76 | 4.87 | +0.83% | 80,035 | 38,640,083 |
| 2025-03-10 | 4.78 | 4.85 | 4.78 | 4.83 | +1.05% | 77,270 | 37,236,969 |
| 2025-03-07 | 4.86 | 4.88 | 4.75 | 4.78 | -2.05% | 110,734 | 53,250,185 |
| 2025-03-06 | 4.85 | 4.9 | 4.82 | 4.88 | +0.62% | 98,144 | 47,837,385 |
| 2025-03-05 | 4.92 | 4.93 | 4.78 | 4.85 | -1.22% | 95,055 | 45,891,271 |
| 2025-03-04 | 4.85 | 4.92 | 4.81 | 4.91 | +1.24% | 89,027 | 43,471,829 |
| 2025-03-03 | 4.82 | 4.91 | 4.78 | 4.85 | +0.83% | 95,653 | 46,573,276 |
| 2025-02-28 | 4.88 | 4.9 | 4.8 | 4.81 | -1.84% | 89,804 | 43,587,555 |
| 2025-02-27 | 4.93 | 4.98 | 4.83 | 4.9 | -0.2% | 107,902 | 52,844,742 |
| 2025-02-26 | 4.81 | 4.93 | 4.78 | 4.91 | +2.08% | 145,003 | 70,797,384 |
| 2025-02-25 | 4.77 | 4.87 | 4.76 | 4.81 | -0.21% | 92,252 | 44,475,844 |
| 2025-02-24 | 4.85 | 4.87 | 4.79 | 4.82 | -0.41% | 103,337 | 49,815,674 |
| 2025-02-21 | 4.87 | 4.9 | 4.77 | 4.84 | -0.62% | 117,776 | 56,928,800 |
| 2025-02-20 | 4.8 | 4.88 | 4.77 | 4.87 | +1.04% | 163,067 | 78,988,159 |
| 2025-02-19 | 4.78 | 4.84 | 4.74 | 4.82 | +0.63% | 121,166 | 58,062,875 |
| 2025-02-18 | 4.88 | 4.95 | 4.74 | 4.79 | -1.44% | 171,540 | 83,155,119 |
| 2025-02-17 | 4.67 | 4.9 | 4.66 | 4.86 | +4.29% | 188,214 | 90,448,579 |
| 2025-02-14 | 4.72 | 4.76 | 4.64 | 4.66 | -1.06% | 109,710 | 51,631,850 |
| 2025-02-13 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 109,564 | 51,901,943 |
| 2025-02-12 | 4.77 | 4.81 | 4.72 | 4.77 | +0.21% | 125,092 | 59,507,227 |
| 2025-02-11 | 4.78 | 4.79 | 4.7 | 4.76 | -0.42% | 122,511 | 58,219,168 |
| 2025-02-10 | 4.68 | 4.78 | 4.64 | 4.78 | +3.02% | 198,357 | 93,637,888 |
| 2025-02-07 | 4.58 | 4.67 | 4.55 | 4.64 | +1.09% | 189,375 | 87,579,808 |
| 2025-02-06 | 4.54 | 4.59 | 4.46 | 4.59 | +1.1% | 175,070 | 79,283,037 |
| 2025-02-05 | 4.49 | 4.54 | 4.43 | 4.54 | +1.79% | 125,056 | 56,374,550 |
| 2025-01-27 | 4.46 | 4.54 | 4.45 | 4.46 | +0.22% | 138,236 | 62,062,445 |
| 2025-01-24 | 4.47 | 4.5 | 4.37 | 4.45 | 0% | 153,700 | 68,080,160 |
| 2025-01-23 | 4.49 | 4.57 | 4.44 | 4.45 | +0.23% | 212,104 | 95,449,098 |
| 2025-01-22 | 4.53 | 4.57 | 4.43 | 4.44 | -2.84% | 214,020 | 96,078,864 |
| 2025-01-21 | 4.66 | 4.68 | 4.45 | 4.57 | -2.14% | 288,755 | 131,464,271 |
| 2025-01-20 | 4.58 | 4.72 | 4.5 | 4.67 | +0.21% | 360,364 | 166,265,848 |
| 2025-01-17 | 5.01 | 5.05 | 4.66 | 4.66 | -10.04% | 604,847 | 287,310,553 |
| 2025-01-16 | 4.93 | 5.3 | 4.93 | 5.18 | -2.26% | 814,299 | 413,550,709 |
| 2025-01-15 | 5.86 | 6.24 | 5.3 | 5.3 | -10.02% | 1,020,308 | 578,740,345 |
| 2025-01-14 | 5.6 | 5.89 | 5.35 | 5.89 | +10.09% | 898,619 | 518,729,814 |
| 2025-01-13 | 5.35 | 5.35 | 5.35 | 5.35 | +10.08% | 253,654 | 135,704,885 |
| 2025-01-10 | 4.59 | 4.86 | 4.5 | 4.86 | +9.95% | 499,718 | 239,574,303 |
| 2025-01-09 | 4.38 | 4.55 | 4.38 | 4.42 | -1.12% | 80,509 | 36,066,206 |
| 2025-01-08 | 4.4 | 4.64 | 4.3 | 4.47 | +1.59% | 117,989 | 52,368,946 |
| 2025-01-07 | 4.24 | 4.41 | 4.22 | 4.4 | +4.02% | 56,760 | 24,454,219 |
| 2025-01-06 | 4.24 | 4.41 | 4.03 | 4.23 | -1.63% | 109,391 | 46,765,979 |
| 2025-01-03 | 4.43 | 4.46 | 4.24 | 4.3 | -2.93% | 104,992 | 45,534,492 |
| 2025-01-02 | 4.46 | 4.58 | 4.38 | 4.43 | -0.45% | 91,003 | 40,934,101 |
| 2024-12-31 | 4.65 | 4.73 | 4.44 | 4.45 | -4.71% | 114,890 | 52,305,660 |
| 2024-12-30 | 4.48 | 4.9 | 4.45 | 4.67 | +4.01% | 225,448 | 106,186,041 |
| 2024-12-27 | 4.37 | 4.56 | 4.37 | 4.49 | +2.75% | 67,231 | 30,180,946 |
| 2024-12-26 | 4.33 | 4.48 | 4.33 | 4.37 | +0.69% | 73,353 | 32,280,928 |
| 2024-12-25 | 4.48 | 4.51 | 4.25 | 4.34 | -3.13% | 89,093 | 38,579,146 |
| 2024-12-24 | 4.5 | 4.58 | 4.39 | 4.48 | -0.44% | 77,756 | 34,763,944 |
| 2024-12-23 | 5.02 | 5.03 | 4.5 | 4.5 | -10% | 142,143 | 66,122,938 |
| 2024-12-20 | 5 | 5.06 | 4.97 | 5 | +0.2% | 55,579 | 27,873,948 |
| 2024-12-19 | 4.94 | 5.01 | 4.88 | 4.99 | -0.2% | 59,624 | 29,548,186 |
| 2024-12-18 | 5 | 5.08 | 4.87 | 5 | -0.6% | 84,788 | 42,362,795 |
| 2024-12-17 | 5.41 | 5.48 | 4.98 | 5.03 | -7.2% | 140,552 | 72,137,708 |
| 2024-12-16 | 5.35 | 5.53 | 5.35 | 5.42 | +0.93% | 110,285 | 59,803,659 |
| 2024-12-13 | 5.34 | 5.67 | 5.32 | 5.37 | -0.19% | 157,559 | 86,064,270 |
| 2024-12-12 | 5.28 | 5.39 | 5.22 | 5.38 | +2.09% | 100,260 | 53,352,296 |
| 2024-12-11 | 5.16 | 5.28 | 5.16 | 5.27 | +2.13% | 94,375 | 49,318,717 |
| 2024-12-10 | 5.37 | 5.38 | 5.15 | 5.16 | -1.53% | 106,702 | 55,928,723 |
| 2024-12-09 | 5.22 | 5.31 | 5.18 | 5.24 | -0.19% | 93,632 | 49,161,542 |
| 2024-12-06 | 5.25 | 5.3 | 5.16 | 5.25 | +0.57% | 116,450 | 60,952,241 |
| 2024-12-05 | 5.05 | 5.27 | 5.05 | 5.22 | +2.35% | 149,997 | 77,648,105 |
| 2024-12-04 | 5.1 | 5.32 | 5.03 | 5.1 | -1.16% | 209,034 | 108,371,646 |
| 2024-12-03 | 5.2 | 5.3 | 5.07 | 5.16 | +0.39% | 113,902 | 58,742,158 |
| 2024-12-02 | 5.01 | 5.14 | 5.01 | 5.14 | +3.21% | 97,453 | 49,553,307 |
| 2024-11-29 | 4.95 | 5.02 | 4.89 | 4.98 | +0.2% | 80,531 | 40,000,362 |
| 2024-11-28 | 4.92 | 5.04 | 4.91 | 4.97 | +0.81% | 93,895 | 46,730,979 |
| 2024-11-27 | 4.96 | 4.99 | 4.77 | 4.93 | -1.2% | 81,434 | 39,542,216 |
| 2024-11-26 | 5.02 | 5.15 | 4.96 | 4.99 | -0.99% | 95,549 | 48,225,035 |
| 2024-11-25 | 4.83 | 5.04 | 4.78 | 5.04 | +4.78% | 103,718 | 51,087,837 |
| 2024-11-22 | 5.02 | 5.1 | 4.79 | 4.81 | -3.8% | 113,947 | 56,520,104 |
| 2024-11-21 | 4.86 | 5.05 | 4.84 | 5 | +2.46% | 144,193 | 71,546,346 |
| 2024-11-20 | 4.75 | 4.91 | 4.67 | 4.88 | +2.74% | 124,975 | 59,989,395 |
| 2024-11-19 | 4.65 | 4.75 | 4.56 | 4.75 | +3.04% | 95,314 | 44,354,814 |
| 2024-11-18 | 4.68 | 4.77 | 4.56 | 4.61 | -1.5% | 56,402 | 26,175,149 |
| 2024-11-15 | 4.72 | 4.79 | 4.64 | 4.68 | -1.06% | 84,270 | 39,773,439 |
| 2024-11-14 | 4.79 | 4.87 | 4.71 | 4.73 | -1.87% | 57,635 | 27,498,345 |
| 2024-11-13 | 4.82 | 4.9 | 4.69 | 4.82 | -0.41% | 88,808 | 42,616,047 |
| 2024-11-12 | 4.87 | 5.03 | 4.78 | 4.84 | -0.82% | 105,759 | 51,853,174 |
| 2024-11-11 | 4.9 | 4.92 | 4.81 | 4.88 | +0.41% | 84,169 | 40,978,334 |
| 2024-11-08 | 4.96 | 4.99 | 4.83 | 4.86 | -2.02% | 77,757 | 38,097,224 |
| 2024-11-07 | 4.78 | 4.97 | 4.75 | 4.96 | +3.33% | 102,196 | 50,077,199 |
| 2024-11-06 | 4.77 | 4.82 | 4.7 | 4.8 | +0.84% | 95,059 | 45,363,352 |
| 2024-11-05 | 4.66 | 4.77 | 4.65 | 4.76 | +1.93% | 90,972 | 42,940,414 |
| 2024-11-04 | 4.64 | 4.72 | 4.58 | 4.67 | +0.21% | 89,384 | 41,520,316 |
| 2024-11-01 | 4.83 | 4.94 | 4.63 | 4.66 | -3.72% | 125,487 | 59,556,996 |
| 2024-10-31 | 4.74 | 4.92 | 4.74 | 4.84 | +0.83% | 175,733 | 84,605,226 |
| 2024-10-30 | 4.88 | 4.89 | 4.69 | 4.8 | -2.64% | 192,714 | 92,318,101 |
| 2024-10-29 | 4.77 | 5.14 | 4.58 | 4.93 | +3.14% | 352,112 | 172,297,904 |
| 2024-10-28 | 4.54 | 4.88 | 4.53 | 4.78 | +5.52% | 183,110 | 86,914,434 |
| 2024-10-25 | 4.4 | 4.55 | 4.39 | 4.53 | +2.72% | 82,712 | 37,183,576 |
| 2024-10-24 | 4.31 | 4.42 | 4.29 | 4.41 | +2.08% | 73,679 | 32,146,823 |
| 2024-10-23 | 4.31 | 4.39 | 4.29 | 4.32 | -0.23% | 66,407 | 28,823,732 |
| 2024-10-22 | 4.2 | 4.39 | 4.2 | 4.33 | +1.88% | 75,374 | 32,473,121 |
| 2024-10-21 | 4.22 | 4.25 | 4.16 | 4.25 | +0.95% | 84,677 | 35,706,059 |
| 2024-10-18 | 4.12 | 4.27 | 4.12 | 4.21 | +1.45% | 63,811 | 26,748,358 |
| 2024-10-17 | 4.22 | 4.28 | 4.13 | 4.15 | -0.95% | 48,097 | 20,219,839 |
| 2024-10-16 | 4.12 | 4.22 | 4.1 | 4.19 | +0.96% | 49,417 | 20,650,833 |
| 2024-10-15 | 4.21 | 4.25 | 4.15 | 4.15 | -1.43% | 59,753 | 25,096,180 |
| 2024-10-14 | 4.14 | 4.24 | 4.14 | 4.21 | +1.94% | 55,181 | 23,140,144 |
| 2024-10-11 | 4.28 | 4.33 | 4.09 | 4.13 | -3.73% | 71,037 | 29,889,789 |
| 2024-10-10 | 4.22 | 4.38 | 4.18 | 4.29 | +2.14% | 83,556 | 35,908,169 |
| 2024-10-09 | 4.54 | 4.54 | 4.2 | 4.2 | -8.7% | 122,026 | 53,016,168 |
| 2024-10-08 | 4.87 | 4.88 | 4.43 | 4.6 | +3.6% | 206,254 | 95,311,539 |
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：