股票概览
5.52
+2.03%
+0.11
5.44
开盘价
5.95
最高价
5.41
最低价
4,615,377
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.41
MA10 (10日均线)
4.08
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 | 5.44 | 5.95 | 5.41 | 5.52 | +2.03% | 4,615,377 | 2,596,005,382 |
| 2025-03-24 | 5.41 | 5.41 | 5.41 | 5.41 | +9.96% | 939,779 | 508,420,704 |
| 2025-03-21 | 4.85 | 4.92 | 4.79 | 4.92 | +10.07% | 1,159,817 | 567,077,307 |
| 2025-03-20 | 4.06 | 4.47 | 4.06 | 4.47 | +10.1% | 1,422,672 | 615,167,191 |
| 2025-03-19 | 4.03 | 4.09 | 4.01 | 4.06 | +0.25% | 508,115 | 206,132,369 |
| 2025-03-18 | 4.1 | 4.12 | 4.02 | 4.05 | -1.22% | 696,790 | 282,621,745 |
| 2025-03-17 | 4.09 | 4.17 | 4.03 | 4.1 | +1.23% | 1,058,261 | 433,750,200 |
| 2025-03-14 | 3.79 | 4.08 | 3.79 | 4.05 | +7.71% | 1,274,425 | 505,144,208 |
| 2025-03-13 | 3.76 | 3.77 | 3.73 | 3.76 | +0.27% | 387,846 | 145,368,340 |
| 2025-03-12 | 3.81 | 3.83 | 3.73 | 3.75 | -1.57% | 466,394 | 175,074,294 |
| 2025-03-11 | 3.74 | 3.81 | 3.71 | 3.81 | +1.33% | 360,185 | 135,678,611 |
| 2025-03-10 | 3.79 | 3.8 | 3.74 | 3.76 | -0.79% | 290,258 | 109,297,488 |
| 2025-03-07 | 3.73 | 3.82 | 3.72 | 3.79 | +1.34% | 375,070 | 141,731,647 |
| 2025-03-06 | 3.78 | 3.78 | 3.7 | 3.74 | -0.53% | 336,803 | 125,567,223 |
| 2025-03-05 | 3.72 | 3.77 | 3.68 | 3.76 | +1.08% | 311,228 | 116,155,998 |
| 2025-03-04 | 3.68 | 3.74 | 3.67 | 3.72 | +0.81% | 225,362 | 83,621,482 |
| 2025-03-03 | 3.7 | 3.74 | 3.67 | 3.69 | 0% | 268,751 | 99,768,808 |
| 2025-02-28 | 3.72 | 3.75 | 3.67 | 3.69 | -1.07% | 281,577 | 104,333,277 |
| 2025-02-27 | 3.78 | 3.79 | 3.7 | 3.73 | -1.32% | 254,832 | 95,233,924 |
| 2025-02-26 | 3.72 | 3.78 | 3.71 | 3.78 | +2.16% | 285,633 | 107,253,695 |
| 2025-02-25 | 3.75 | 3.76 | 3.7 | 3.7 | -1.07% | 247,082 | 92,046,517 |
| 2025-02-24 | 3.71 | 3.79 | 3.7 | 3.74 | +0.54% | 309,344 | 115,996,094 |
| 2025-02-21 | 3.71 | 3.74 | 3.69 | 3.72 | +0.54% | 345,465 | 128,238,438 |
| 2025-02-20 | 3.78 | 3.78 | 3.69 | 3.7 | -2.12% | 358,219 | 133,082,880 |
| 2025-02-19 | 3.76 | 3.79 | 3.75 | 3.78 | +0.27% | 192,504 | 72,499,239 |
| 2025-02-18 | 3.79 | 3.83 | 3.74 | 3.77 | -0.53% | 269,640 | 102,099,243 |
| 2025-02-17 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 280,936 | 106,804,356 |
| 2025-02-14 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 235,843 | 90,470,943 |
| 2025-02-13 | 3.9 | 3.93 | 3.86 | 3.87 | -1.02% | 218,318 | 84,898,350 |
| 2025-02-12 | 3.89 | 3.91 | 3.85 | 3.91 | +0.77% | 174,340 | 67,784,915 |
| 2025-02-11 | 3.9 | 3.91 | 3.85 | 3.88 | -0.51% | 180,513 | 69,872,926 |
| 2025-02-10 | 3.93 | 3.95 | 3.89 | 3.9 | -0.51% | 284,239 | 111,079,733 |
| 2025-02-07 | 3.87 | 3.94 | 3.84 | 3.92 | +1.29% | 300,158 | 117,218,035 |
| 2025-02-06 | 3.84 | 3.87 | 3.83 | 3.87 | +0.78% | 191,383 | 73,681,815 |
| 2025-02-05 | 3.93 | 3.94 | 3.84 | 3.84 | -1.79% | 273,317 | 105,668,852 |
| 2025-01-27 | 3.88 | 3.95 | 3.87 | 3.91 | +1.03% | 261,713 | 102,412,374 |
| 2025-01-24 | 3.81 | 3.88 | 3.78 | 3.87 | +1.57% | 224,674 | 86,166,822 |
| 2025-01-23 | 3.79 | 3.85 | 3.78 | 3.81 | +1.06% | 272,451 | 103,771,076 |
| 2025-01-22 | 3.75 | 3.78 | 3.7 | 3.77 | +0.27% | 202,193 | 75,769,853 |
| 2025-01-21 | 3.81 | 3.82 | 3.75 | 3.76 | -0.79% | 170,981 | 64,515,995 |
| 2025-01-20 | 3.84 | 3.87 | 3.77 | 3.79 | -0.26% | 196,249 | 74,684,143 |
| 2025-01-17 | 3.74 | 3.81 | 3.73 | 3.8 | +1.06% | 176,325 | 66,590,669 |
| 2025-01-16 | 3.73 | 3.8 | 3.71 | 3.76 | +1.35% | 253,063 | 95,399,026 |
| 2025-01-15 | 3.73 | 3.74 | 3.68 | 3.71 | -0.8% | 225,803 | 83,685,531 |
| 2025-01-14 | 3.64 | 3.74 | 3.64 | 3.74 | +3.03% | 252,427 | 93,331,645 |
| 2025-01-13 | 3.63 | 3.68 | 3.6 | 3.63 | -0.82% | 224,191 | 81,553,413 |
| 2025-01-10 | 3.68 | 3.73 | 3.65 | 3.66 | -0.81% | 228,859 | 84,544,863 |
| 2025-01-09 | 3.74 | 3.75 | 3.67 | 3.69 | -1.86% | 257,964 | 95,280,448 |
| 2025-01-08 | 3.79 | 3.8 | 3.68 | 3.76 | -1.05% | 329,210 | 123,075,119 |
| 2025-01-07 | 3.78 | 3.81 | 3.73 | 3.8 | +0.53% | 229,400 | 86,523,729 |
| 2025-01-06 | 3.77 | 3.81 | 3.72 | 3.78 | +0.8% | 306,846 | 115,531,842 |
| 2025-01-03 | 3.81 | 3.88 | 3.73 | 3.75 | -1.06% | 338,614 | 128,810,341 |
| 2025-01-02 | 3.92 | 3.95 | 3.76 | 3.79 | -3.32% | 404,299 | 155,491,095 |
| 2024-12-31 | 4.02 | 4.04 | 3.92 | 3.92 | -2% | 263,031 | 104,482,960 |
| 2024-12-30 | 4.01 | 4.03 | 3.95 | 4 | -0.25% | 188,119 | 74,843,282 |
| 2024-12-27 | 3.93 | 4.03 | 3.92 | 4.01 | +2.56% | 295,470 | 117,680,401 |
| 2024-12-26 | 3.95 | 3.99 | 3.89 | 3.91 | -1.26% | 245,822 | 96,619,484 |
| 2024-12-25 | 3.98 | 3.99 | 3.93 | 3.96 | -0.75% | 187,514 | 74,119,862 |
| 2024-12-24 | 3.91 | 3.99 | 3.9 | 3.99 | +1.79% | 219,043 | 86,919,473 |
| 2024-12-23 | 3.97 | 3.99 | 3.92 | 3.92 | -1.01% | 298,431 | 117,877,216 |
| 2024-12-20 | 4.03 | 4.04 | 3.96 | 3.96 | -1.98% | 224,293 | 89,325,451 |
| 2024-12-19 | 3.98 | 4.04 | 3.96 | 4.04 | +1% | 196,687 | 78,703,152 |
| 2024-12-18 | 4.03 | 4.1 | 4 | 4 | -0.74% | 241,374 | 97,828,410 |
| 2024-12-17 | 4.04 | 4.09 | 4 | 4.03 | -0.49% | 285,361 | 115,267,337 |
| 2024-12-16 | 4.05 | 4.1 | 4.03 | 4.05 | 0% | 225,607 | 91,494,963 |
| 2024-12-13 | 4.17 | 4.18 | 4.04 | 4.05 | -3.11% | 348,282 | 142,393,448 |
| 2024-12-12 | 4.2 | 4.21 | 4.13 | 4.18 | -0.24% | 245,331 | 102,317,728 |
| 2024-12-11 | 4.12 | 4.21 | 4.12 | 4.19 | +1.95% | 364,847 | 152,710,579 |
| 2024-12-10 | 4.24 | 4.26 | 4.1 | 4.11 | -0.72% | 402,535 | 167,300,684 |
| 2024-12-09 | 4.16 | 4.22 | 4.11 | 4.14 | -0.72% | 329,413 | 137,382,036 |
| 2024-12-06 | 4.09 | 4.17 | 4.08 | 4.17 | +2.21% | 282,883 | 116,926,267 |
| 2024-12-05 | 4.08 | 4.11 | 4.06 | 4.08 | -0.49% | 199,003 | 81,177,837 |
| 2024-12-04 | 4.11 | 4.14 | 4.08 | 4.1 | -0.24% | 234,907 | 96,584,875 |
| 2024-12-03 | 4.15 | 4.16 | 4.07 | 4.11 | -0.72% | 276,152 | 113,385,998 |
| 2024-12-02 | 4.04 | 4.15 | 4.03 | 4.14 | +2.73% | 360,984 | 147,909,797 |
| 2024-11-29 | 3.98 | 4.05 | 3.95 | 4.03 | +1.26% | 296,389 | 118,880,570 |
| 2024-11-28 | 4 | 4.02 | 3.96 | 3.98 | -0.75% | 273,975 | 109,533,791 |
| 2024-11-27 | 3.95 | 4.02 | 3.88 | 4.01 | +1.26% | 327,469 | 128,887,276 |
| 2024-11-26 | 4.03 | 4.03 | 3.95 | 3.96 | -1.49% | 230,305 | 91,779,693 |
| 2024-11-25 | 4.01 | 4.05 | 3.95 | 4.02 | +0.25% | 334,761 | 133,936,070 |
| 2024-11-22 | 4.12 | 4.18 | 4 | 4.01 | -2.67% | 369,016 | 151,407,461 |
| 2024-11-21 | 4.18 | 4.19 | 4.09 | 4.12 | -1.44% | 301,763 | 124,320,037 |
| 2024-11-20 | 4.16 | 4.2 | 4.15 | 4.18 | +0.24% | 298,550 | 124,432,843 |
| 2024-11-19 | 4.13 | 4.18 | 4.09 | 4.17 | +1.21% | 321,373 | 132,964,095 |
| 2024-11-18 | 4.12 | 4.25 | 4.11 | 4.12 | -0.48% | 471,407 | 197,310,773 |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | -0.48% | 334,731 | 139,695,841 |
| 2024-11-14 | 4.28 | 4.29 | 4.15 | 4.16 | -3.03% | 444,682 | 186,997,262 |
| 2024-11-13 | 4.23 | 4.32 | 4.22 | 4.29 | +1.18% | 386,307 | 165,140,959 |
| 2024-11-12 | 4.34 | 4.35 | 4.21 | 4.24 | -2.08% | 416,558 | 177,836,672 |
| 2024-11-11 | 4.35 | 4.38 | 4.26 | 4.33 | -0.23% | 458,123 | 197,099,896 |
| 2024-11-08 | 4.38 | 4.41 | 4.27 | 4.34 | -0.23% | 504,954 | 219,123,001 |
| 2024-11-07 | 4.21 | 4.38 | 4.19 | 4.35 | +2.59% | 509,964 | 219,826,905 |
| 2024-11-06 | 4.27 | 4.29 | 4.21 | 4.24 | -0.24% | 427,791 | 181,598,558 |
| 2024-11-05 | 4.17 | 4.26 | 4.15 | 4.25 | +1.67% | 469,492 | 197,840,358 |
| 2024-11-04 | 4.09 | 4.19 | 4.09 | 4.18 | +2.45% | 469,047 | 194,436,394 |
| 2024-11-01 | 4.1 | 4.16 | 4.03 | 4.08 | -0.49% | 502,537 | 206,259,887 |
| 2024-10-31 | 4.09 | 4.14 | 4.05 | 4.1 | +0.49% | 376,247 | 153,828,417 |
| 2024-10-30 | 4.06 | 4.11 | 4.03 | 4.08 | +0.99% | 338,840 | 138,151,572 |
| 2024-10-29 | 4.14 | 4.17 | 4.03 | 4.04 | -2.18% | 348,070 | 142,055,727 |
| 2024-10-28 | 4.08 | 4.14 | 4.04 | 4.13 | +1.47% | 381,843 | 156,338,854 |
| 2024-10-25 | 3.99 | 4.07 | 3.98 | 4.07 | +1.75% | 304,454 | 122,976,635 |
| 2024-10-24 | 4.01 | 4.03 | 3.94 | 4 | -0.5% | 304,210 | 120,829,397 |
| 2024-10-23 | 3.9 | 4.04 | 3.9 | 4.02 | +2.55% | 469,665 | 187,960,032 |
| 2024-10-22 | 3.91 | 3.94 | 3.87 | 3.92 | +0.26% | 347,848 | 135,640,435 |
| 2024-10-21 | 3.93 | 3.97 | 3.89 | 3.91 | +0.26% | 426,261 | 167,375,202 |
| 2024-10-18 | 3.81 | 3.95 | 3.77 | 3.9 | +2.36% | 468,238 | 181,097,839 |
| 2024-10-17 | 3.93 | 3.96 | 3.8 | 3.81 | -2.56% | 456,693 | 176,277,546 |
| 2024-10-16 | 3.9 | 3.95 | 3.87 | 3.91 | +0.26% | 353,970 | 138,300,775 |
| 2024-10-15 | 3.99 | 4 | 3.9 | 3.9 | -2.74% | 374,521 | 148,094,589 |
| 2024-10-14 | 4 | 4.03 | 3.94 | 4.01 | +1.52% | 398,961 | 159,254,083 |
| 2024-10-11 | 4.1 | 4.1 | 3.92 | 3.95 | -3.42% | 462,729 | 185,170,906 |
| 2024-10-10 | 4 | 4.25 | 3.96 | 4.09 | +2.51% | 699,341 | 286,970,289 |
| 2024-10-09 | 4.24 | 4.24 | 3.95 | 3.99 | -6.78% | 764,127 | 311,373,725 |
| 2024-10-08 | 4.5 | 4.5 | 4.1 | 4.28 | +4.65% | 972,217 | 416,536,834 |
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：