股票概览
4.99
+0.6%
+0.03
4.97
开盘价
5.01
最高价
4.9
最低价
199,631
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.05
MA10 (10日均线)
5.17
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 | 5.01 | 4.9 | 4.99 | +0.6% | 199,631 | 99,039,480 |
| 2025-03-24 | 5.02 | 5.03 | 4.88 | 4.96 | -1.2% | 260,334 | 128,740,476 |
| 2025-03-21 | 5.05 | 5.1 | 4.98 | 5.02 | -0.59% | 254,615 | 128,291,728 |
| 2025-03-20 | 5.06 | 5.1 | 5.04 | 5.05 | -0.59% | 197,796 | 100,441,438 |
| 2025-03-19 | 5.14 | 5.14 | 5.05 | 5.08 | -0.97% | 235,903 | 119,822,208 |
| 2025-03-18 | 5.16 | 5.19 | 5.1 | 5.13 | -0.58% | 243,392 | 125,039,585 |
| 2025-03-17 | 5.03 | 5.2 | 5.03 | 5.16 | +2.58% | 521,231 | 266,846,116 |
| 2025-03-14 | 4.97 | 5.03 | 4.96 | 5.03 | +1.21% | 359,365 | 179,783,886 |
| 2025-03-13 | 5.05 | 5.07 | 4.95 | 4.97 | -2.17% | 346,525 | 172,731,599 |
| 2025-03-12 | 5.05 | 5.13 | 5.02 | 5.08 | +0.4% | 466,004 | 236,360,408 |
| 2025-03-11 | 5.12 | 5.12 | 4.97 | 5.06 | -2.13% | 540,145 | 271,308,784 |
| 2025-03-10 | 5.21 | 5.27 | 5.16 | 5.17 | -1.15% | 319,405 | 166,030,755 |
| 2025-03-07 | 5.28 | 5.33 | 5.22 | 5.23 | -1.32% | 329,420 | 173,630,060 |
| 2025-03-06 | 5.31 | 5.32 | 5.24 | 5.3 | +0.19% | 396,887 | 209,476,435 |
| 2025-03-05 | 5.43 | 5.43 | 5.26 | 5.29 | -2.58% | 324,959 | 172,349,828 |
| 2025-03-04 | 5.48 | 5.48 | 5.37 | 5.43 | -1.45% | 407,630 | 221,261,546 |
| 2025-03-03 | 5.35 | 5.51 | 5.33 | 5.51 | +3.38% | 579,337 | 314,208,485 |
| 2025-02-28 | 5.27 | 5.43 | 5.18 | 5.33 | +0.76% | 435,378 | 231,006,379 |
| 2025-02-27 | 5.28 | 5.32 | 5.14 | 5.29 | +0.57% | 416,643 | 218,397,486 |
| 2025-02-26 | 5.24 | 5.29 | 5.23 | 5.26 | +0.38% | 270,186 | 142,011,987 |
| 2025-02-25 | 5.31 | 5.34 | 5.22 | 5.24 | -1.87% | 344,357 | 181,536,028 |
| 2025-02-24 | 5.43 | 5.5 | 5.31 | 5.34 | -1.29% | 532,981 | 287,434,645 |
| 2025-02-21 | 5.5 | 5.5 | 5.37 | 5.41 | -2.35% | 554,453 | 299,803,391 |
| 2025-02-20 | 5.37 | 5.65 | 5.3 | 5.54 | +2.78% | 830,703 | 454,416,012 |
| 2025-02-19 | 5.26 | 5.44 | 5.26 | 5.39 | +2.67% | 649,125 | 348,455,609 |
| 2025-02-18 | 5.46 | 5.48 | 5.2 | 5.25 | -1.13% | 1,254,461 | 671,997,226 |
| 2025-02-17 | 4.81 | 5.31 | 4.8 | 5.31 | +9.94% | 953,486 | 490,803,383 |
| 2025-02-14 | 4.9 | 4.93 | 4.81 | 4.83 | -1.02% | 392,771 | 190,645,226 |
| 2025-02-13 | 4.93 | 4.97 | 4.87 | 4.88 | -1.01% | 372,858 | 182,959,087 |
| 2025-02-12 | 4.87 | 4.93 | 4.84 | 4.93 | +1.02% | 441,908 | 215,483,504 |
| 2025-02-11 | 4.96 | 4.98 | 4.85 | 4.88 | -1.81% | 504,554 | 246,408,996 |
| 2025-02-10 | 5.03 | 5.05 | 4.78 | 4.97 | -2.17% | 1,127,726 | 550,370,348 |
| 2025-02-07 | 5.02 | 5.11 | 5 | 5.08 | +1.6% | 179,069 | 90,940,857 |
| 2025-02-06 | 4.94 | 5 | 4.88 | 5 | +1.42% | 132,144 | 65,540,640 |
| 2025-02-05 | 4.93 | 5 | 4.88 | 4.93 | +0.82% | 132,886 | 65,646,747 |
| 2025-01-27 | 4.98 | 5.06 | 4.88 | 4.89 | -2.4% | 155,619 | 76,841,727 |
| 2025-01-24 | 5.01 | 5.05 | 4.96 | 5.01 | +0.2% | 113,866 | 57,120,424 |
| 2025-01-23 | 5.05 | 5.14 | 4.99 | 5 | -0.2% | 135,146 | 68,429,607 |
| 2025-01-22 | 5.05 | 5.06 | 4.98 | 5.01 | -0.99% | 87,854 | 43,949,549 |
| 2025-01-21 | 5.18 | 5.25 | 5.03 | 5.06 | -2.5% | 166,091 | 84,705,712 |
| 2025-01-20 | 5.13 | 5.25 | 5.09 | 5.19 | +1.37% | 180,866 | 93,691,456 |
| 2025-01-17 | 5.08 | 5.14 | 5.04 | 5.12 | +0.2% | 119,003 | 60,663,026 |
| 2025-01-16 | 5.08 | 5.2 | 5.06 | 5.11 | +0.99% | 146,448 | 75,174,575 |
| 2025-01-15 | 5.1 | 5.14 | 4.99 | 5.06 | -0.98% | 132,606 | 66,799,641 |
| 2025-01-14 | 5.01 | 5.13 | 4.98 | 5.11 | +2.2% | 193,677 | 98,409,218 |
| 2025-01-13 | 4.87 | 5.07 | 4.83 | 5 | +0.4% | 165,188 | 81,737,751 |
| 2025-01-10 | 5.21 | 5.24 | 4.98 | 4.98 | -4.96% | 214,680 | 109,116,911 |
| 2025-01-09 | 5.22 | 5.42 | 5.22 | 5.24 | -1.13% | 279,681 | 148,244,844 |
| 2025-01-08 | 5.09 | 5.53 | 4.96 | 5.3 | +3.92% | 479,898 | 251,121,987 |
| 2025-01-07 | 5.08 | 5.12 | 5.03 | 5.1 | +0.39% | 113,508 | 57,607,630 |
| 2025-01-06 | 5 | 5.1 | 4.9 | 5.08 | +1.6% | 153,390 | 77,020,097 |
| 2025-01-03 | 5.14 | 5.18 | 5 | 5 | -2.72% | 177,959 | 90,311,190 |
| 2025-01-02 | 5.29 | 5.33 | 5.1 | 5.14 | -3.02% | 166,667 | 86,934,579 |
| 2024-12-31 | 5.42 | 5.49 | 5.3 | 5.3 | -2.93% | 124,987 | 67,307,217 |
| 2024-12-30 | 5.47 | 5.51 | 5.39 | 5.46 | -0.18% | 122,558 | 66,658,193 |
| 2024-12-27 | 5.45 | 5.51 | 5.4 | 5.47 | +0.55% | 143,550 | 78,543,240 |
| 2024-12-26 | 5.44 | 5.55 | 5.43 | 5.44 | -0.91% | 121,346 | 66,618,202 |
| 2024-12-25 | 5.61 | 5.62 | 5.39 | 5.49 | -2.14% | 164,562 | 89,918,382 |
| 2024-12-24 | 5.58 | 5.64 | 5.53 | 5.61 | +0.54% | 103,582 | 57,869,376 |
| 2024-12-23 | 5.76 | 5.8 | 5.55 | 5.58 | -3.46% | 191,173 | 107,681,176 |
| 2024-12-20 | 5.81 | 5.88 | 5.76 | 5.78 | -0.86% | 115,787 | 67,336,534 |
| 2024-12-19 | 5.8 | 5.87 | 5.72 | 5.83 | -0.17% | 119,638 | 69,340,267 |
| 2024-12-18 | 5.84 | 5.91 | 5.81 | 5.84 | +0.17% | 99,861 | 58,537,958 |
| 2024-12-17 | 5.96 | 6 | 5.82 | 5.83 | -2.51% | 172,255 | 101,697,628 |
| 2024-12-16 | 6.02 | 6.07 | 5.96 | 5.98 | -0.83% | 144,994 | 87,015,456 |
| 2024-12-13 | 6.12 | 6.15 | 6.02 | 6.03 | -2.11% | 196,118 | 119,123,392 |
| 2024-12-12 | 6.21 | 6.21 | 6.08 | 6.16 | -0.65% | 167,584 | 102,739,677 |
| 2024-12-11 | 6.09 | 6.25 | 6.05 | 6.2 | +1.97% | 244,933 | 151,389,526 |
| 2024-12-10 | 6.22 | 6.26 | 6.07 | 6.08 | 0% | 202,306 | 124,287,261 |
| 2024-12-09 | 6.18 | 6.2 | 5.99 | 6.08 | -1.62% | 216,191 | 131,390,227 |
| 2024-12-06 | 6.13 | 6.2 | 6.1 | 6.18 | +0.65% | 196,084 | 120,920,571 |
| 2024-12-05 | 6.04 | 6.18 | 6.01 | 6.14 | +1.32% | 172,055 | 105,116,550 |
| 2024-12-04 | 6.17 | 6.2 | 6.03 | 6.06 | -1.94% | 203,148 | 124,317,434 |
| 2024-12-03 | 6.18 | 6.28 | 6.11 | 6.18 | -0.16% | 258,685 | 159,591,107 |
| 2024-12-02 | 6.12 | 6.29 | 6.05 | 6.19 | +1.14% | 317,869 | 196,696,433 |
| 2024-11-29 | 6.06 | 6.21 | 5.91 | 6.12 | -0.16% | 355,864 | 215,161,389 |
| 2024-11-28 | 5.95 | 6.32 | 5.92 | 6.13 | +3.72% | 484,086 | 295,927,995 |
| 2024-11-27 | 5.78 | 5.92 | 5.66 | 5.91 | +1.9% | 213,815 | 123,342,908 |
| 2024-11-26 | 5.86 | 5.95 | 5.78 | 5.8 | -1.69% | 136,921 | 80,107,149 |
| 2024-11-25 | 5.95 | 5.97 | 5.77 | 5.9 | -0.34% | 209,069 | 122,390,951 |
| 2024-11-22 | 6.14 | 6.2 | 5.89 | 5.92 | -4.05% | 254,847 | 154,587,023 |
| 2024-11-21 | 6.13 | 6.26 | 6.11 | 6.17 | +0.16% | 253,556 | 156,647,048 |
| 2024-11-20 | 6.12 | 6.21 | 6.01 | 6.16 | +0.65% | 260,371 | 158,888,736 |
| 2024-11-19 | 6.07 | 6.19 | 5.97 | 6.12 | +1.66% | 270,505 | 164,470,061 |
| 2024-11-18 | 6.2 | 6.25 | 5.98 | 6.02 | -1.95% | 315,377 | 191,257,096 |
| 2024-11-15 | 6.47 | 6.54 | 6.13 | 6.14 | -5.39% | 379,435 | 240,283,202 |
| 2024-11-14 | 6.91 | 7.04 | 6.45 | 6.49 | -5.67% | 457,552 | 305,380,008 |
| 2024-11-13 | 6.8 | 7.03 | 6.76 | 6.88 | +0.58% | 418,940 | 287,844,163 |
| 2024-11-12 | 6.96 | 6.98 | 6.77 | 6.84 | -1.87% | 418,058 | 286,691,445 |
| 2024-11-11 | 7.1 | 7.13 | 6.93 | 6.97 | -1.83% | 467,767 | 326,972,952 |
| 2024-11-08 | 7.3 | 7.5 | 7.06 | 7.1 | -2.47% | 637,028 | 460,534,858 |
| 2024-11-07 | 7.13 | 7.33 | 7.05 | 7.28 | +0.55% | 613,647 | 441,684,621 |
| 2024-11-06 | 7.09 | 7.59 | 7.05 | 7.24 | +2.12% | 848,708 | 616,530,505 |
| 2024-11-05 | 6.84 | 7.23 | 6.84 | 7.09 | +2.16% | 750,848 | 529,598,478 |
| 2024-11-04 | 6.8 | 7.08 | 6.72 | 6.94 | +1.17% | 670,889 | 463,042,238 |
| 2024-11-01 | 6.74 | 6.96 | 6.32 | 6.86 | +0.44% | 853,124 | 566,090,573 |
| 2024-10-31 | 6.63 | 7 | 6.48 | 6.83 | +2.71% | 971,023 | 658,931,061 |
| 2024-10-30 | 6.79 | 6.86 | 6.57 | 6.65 | -1.19% | 420,926 | 279,855,980 |
| 2024-10-29 | 6.96 | 7.04 | 6.68 | 6.73 | -3.17% | 717,304 | 490,029,895 |
| 2024-10-28 | 6.8 | 7.1 | 6.66 | 6.95 | +0.87% | 827,109 | 570,268,856 |
| 2024-10-25 | 6.47 | 7 | 6.44 | 6.89 | +4.71% | 981,185 | 663,903,420 |
| 2024-10-24 | 6.69 | 6.9 | 6.56 | 6.58 | -7.45% | 1,103,642 | 736,326,006 |
| 2024-10-23 | 6.9 | 7.7 | 6.81 | 7.11 | +0.99% | 1,759,812 | 1,274,944,709 |
| 2024-10-22 | 6.99 | 7.04 | 6.4 | 7.04 | +10% | 2,152,019 | 1,443,457,297 |
| 2024-10-21 | 6.4 | 6.4 | 6.4 | 6.4 | +9.97% | 85,049 | 54,431,558 |
| 2024-10-18 | 5.3 | 5.82 | 5.22 | 5.82 | +10.02% | 390,115 | 216,894,101 |
| 2024-10-17 | 5.22 | 5.63 | 5.12 | 5.29 | +1.34% | 531,961 | 284,140,263 |
| 2024-10-16 | 5.2 | 5.27 | 5.16 | 5.22 | -1.14% | 216,124 | 112,712,268 |
| 2024-10-15 | 5.43 | 5.53 | 5.22 | 5.28 | -2.76% | 287,275 | 154,631,945 |
| 2024-10-14 | 5.4 | 5.5 | 5.26 | 5.43 | +1.88% | 338,274 | 182,454,481 |
| 2024-10-11 | 5.48 | 5.6 | 5.28 | 5.33 | -5.5% | 423,417 | 228,739,692 |
| 2024-10-10 | 5.57 | 5.8 | 5.46 | 5.64 | +1.99% | 568,512 | 321,572,394 |
| 2024-10-09 | 5.54 | 5.83 | 5.37 | 5.53 | -2.3% | 805,544 | 448,322,830 |
| 2024-10-08 | 6.01 | 6.02 | 5.33 | 5.66 | +3.47% | 995,623 | 565,435,964 |
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：