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 |
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：