股票概览
4.94
-2.95%
-0.15
5.05
开盘价
5.06
最高价
4.88
最低价
64,271
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.15
MA10 (10日均线)
5.06
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 | 5.05 | 5.06 | 4.88 | 4.94 | -2.95% | 64,271 | 31,796,989 |
| 2025-03-24 | 5.16 | 5.4 | 4.96 | 5.09 | +0.2% | 125,052 | 64,004,489 |
| 2025-03-21 | 5.14 | 5.2 | 5.04 | 5.08 | -1.93% | 93,424 | 47,708,621 |
| 2025-03-20 | 5.19 | 5.28 | 5.17 | 5.18 | -0.38% | 76,795 | 40,069,766 |
| 2025-03-19 | 5.15 | 5.49 | 5.11 | 5.2 | +0.97% | 141,054 | 74,558,185 |
| 2025-03-18 | 5.22 | 5.25 | 5.13 | 5.15 | -1.53% | 74,692 | 38,532,320 |
| 2025-03-17 | 5.24 | 5.33 | 5.19 | 5.23 | -0.19% | 99,606 | 52,341,744 |
| 2025-03-14 | 5.1 | 5.24 | 5.07 | 5.24 | +2.14% | 99,737 | 51,640,214 |
| 2025-03-13 | 5.21 | 5.21 | 5.06 | 5.13 | -1.54% | 86,833 | 44,399,791 |
| 2025-03-12 | 5.12 | 5.28 | 5.09 | 5.21 | +2.36% | 112,809 | 58,480,873 |
| 2025-03-11 | 5.04 | 5.09 | 4.96 | 5.09 | +0.2% | 87,449 | 43,838,051 |
| 2025-03-10 | 5.04 | 5.12 | 4.95 | 5.08 | +1.4% | 121,047 | 60,890,065 |
| 2025-03-07 | 5.13 | 5.19 | 4.97 | 5.01 | -2.34% | 123,396 | 62,782,440 |
| 2025-03-06 | 4.96 | 5.27 | 4.96 | 5.13 | +2.6% | 182,300 | 94,081,652 |
| 2025-03-05 | 4.88 | 5 | 4.88 | 5 | +2.25% | 135,704 | 67,240,040 |
| 2025-03-04 | 4.94 | 4.96 | 4.85 | 4.89 | -1.01% | 99,708 | 48,867,204 |
| 2025-03-03 | 4.78 | 5.08 | 4.73 | 4.94 | +2.92% | 192,619 | 94,706,485 |
| 2025-02-28 | 4.92 | 4.92 | 4.78 | 4.8 | -2.44% | 113,681 | 54,912,494 |
| 2025-02-27 | 4.85 | 4.93 | 4.76 | 4.92 | +1.86% | 155,552 | 75,598,021 |
| 2025-02-26 | 4.81 | 4.91 | 4.78 | 4.83 | +0.42% | 112,559 | 54,388,641 |
| 2025-02-25 | 4.75 | 4.93 | 4.72 | 4.81 | 0% | 124,333 | 59,882,942 |
| 2025-02-24 | 4.66 | 4.93 | 4.66 | 4.81 | +3.89% | 185,839 | 89,269,722 |
| 2025-02-21 | 4.63 | 4.69 | 4.6 | 4.63 | -0.64% | 88,152 | 40,857,857 |
| 2025-02-20 | 4.68 | 4.78 | 4.63 | 4.66 | +0.43% | 102,449 | 48,120,340 |
| 2025-02-19 | 4.62 | 4.65 | 4.55 | 4.64 | +0.65% | 96,916 | 44,542,286 |
| 2025-02-18 | 4.79 | 4.8 | 4.59 | 4.61 | -4.16% | 179,503 | 83,575,292 |
| 2025-02-17 | 4.97 | 5.01 | 4.74 | 4.81 | -1.23% | 305,047 | 148,713,570 |
| 2025-02-13 | 4.88 | 4.94 | 4.8 | 4.87 | -1.02% | 123,310 | 59,989,840 |
| 2025-02-12 | 4.85 | 4.94 | 4.78 | 4.92 | +0.82% | 172,133 | 83,723,555 |
| 2025-02-11 | 4.78 | 4.96 | 4.75 | 4.88 | +1.24% | 298,523 | 145,437,167 |
| 2025-02-10 | 4.5 | 4.94 | 4.49 | 4.82 | +7.11% | 398,242 | 188,187,717 |
| 2025-02-07 | 4.49 | 4.54 | 4.46 | 4.5 | 0% | 182,944 | 82,211,920 |
| 2025-02-06 | 4.47 | 4.5 | 4.4 | 4.5 | +0.45% | 179,006 | 79,950,808 |
| 2025-02-05 | 4.51 | 4.55 | 4.47 | 4.48 | -0.67% | 139,746 | 62,838,442 |
| 2025-01-27 | 4.53 | 4.7 | 4.5 | 4.51 | +0.22% | 169,532 | 77,523,914 |
| 2025-01-24 | 4.62 | 4.65 | 4.48 | 4.5 | -2.6% | 206,532 | 93,367,175 |
| 2025-01-23 | 4.58 | 4.8 | 4.58 | 4.62 | +1.99% | 302,134 | 141,944,256 |
| 2025-01-22 | 4.58 | 4.68 | 4.53 | 4.53 | -1.09% | 235,027 | 107,893,102 |
| 2025-01-21 | 4.77 | 4.82 | 4.48 | 4.58 | -4.38% | 397,846 | 182,534,187 |
| 2025-01-20 | 4.75 | 4.98 | 4.65 | 4.79 | -1.84% | 377,945 | 180,827,881 |
| 2025-01-17 | 5.15 | 5.38 | 4.88 | 4.88 | -3.94% | 533,057 | 269,292,463 |
| 2025-01-16 | 4.75 | 5.28 | 4.7 | 5.08 | +5.83% | 698,826 | 349,195,918 |
| 2025-01-15 | 4.71 | 5 | 4.58 | 4.8 | -0.62% | 566,596 | 269,748,101 |
| 2025-01-14 | 4.55 | 4.9 | 4.55 | 4.83 | +4.09% | 669,828 | 316,121,098 |
| 2025-01-13 | 4.7 | 4.84 | 4.4 | 4.64 | -2.32% | 716,952 | 329,078,955 |
| 2025-01-10 | 4.36 | 4.75 | 4.36 | 4.75 | +9.95% | 513,804 | 237,295,710 |
| 2025-01-09 | 4.53 | 4.7 | 4.19 | 4.32 | -4.42% | 695,719 | 303,244,153 |
| 2025-01-08 | 4.33 | 4.71 | 4.33 | 4.52 | -4.44% | 875,596 | 393,433,600 |
| 2025-01-07 | 4.73 | 4.73 | 4.73 | 4.73 | -10.08% | 95,425 | 45,136,025 |
| 2025-01-06 | 5.26 | 5.74 | 5.26 | 5.26 | -9.93% | 731,774 | 389,335,734 |
| 2025-01-03 | 5.6 | 5.84 | 4.87 | 5.84 | +9.98% | 1,220,277 | 694,592,296 |
| 2025-01-02 | 5.27 | 5.31 | 5.27 | 5.31 | +9.94% | 215,206 | 114,144,305 |
| 2024-12-31 | 4.39 | 4.83 | 4.3 | 4.83 | +10.02% | 912,129 | 423,642,031 |
| 2024-12-30 | 4.07 | 4.39 | 4.04 | 4.39 | +10.03% | 387,019 | 164,050,924 |
| 2024-12-27 | 4.15 | 4.3 | 3.95 | 3.99 | -3.62% | 400,317 | 164,619,176 |
| 2024-12-26 | 3.88 | 4.15 | 3.8 | 4.14 | +6.15% | 316,121 | 126,568,946 |
| 2024-12-25 | 3.98 | 4 | 3.8 | 3.9 | -2.26% | 175,271 | 68,036,188 |
| 2024-12-24 | 4 | 4.04 | 3.76 | 3.99 | -1.48% | 294,030 | 114,948,022 |
| 2024-12-23 | 4.1 | 4.15 | 3.85 | 4.05 | +0.75% | 503,275 | 200,477,730 |
| 2024-12-20 | 3.67 | 4.02 | 3.66 | 4.02 | +10.14% | 109,871 | 43,142,170 |
| 2024-12-19 | 3.68 | 3.7 | 3.59 | 3.65 | -1.35% | 107,342 | 39,008,988 |
| 2024-12-18 | 3.76 | 3.77 | 3.6 | 3.7 | -0.27% | 153,135 | 56,152,263 |
| 2024-12-17 | 3.96 | 4.03 | 3.67 | 3.71 | -7.02% | 214,242 | 81,180,347 |
| 2024-12-16 | 4.09 | 4.14 | 3.96 | 3.99 | +0.5% | 239,174 | 96,892,928 |
| 2024-12-13 | 4.05 | 4.08 | 3.97 | 3.97 | -1.73% | 212,587 | 85,414,226 |
| 2024-12-12 | 4.02 | 4.08 | 3.93 | 4.04 | 0% | 272,165 | 109,055,718 |
| 2024-12-11 | 4 | 4.12 | 3.94 | 4.04 | +2.8% | 425,161 | 172,093,154 |
| 2024-12-10 | 4.2 | 4.2 | 3.9 | 3.93 | +2.08% | 541,352 | 216,980,990 |
| 2024-12-09 | 3.56 | 3.85 | 3.56 | 3.85 | +10% | 100,604 | 38,345,419 |
| 2024-12-06 | 3.4 | 3.52 | 3.36 | 3.5 | +3.86% | 184,720 | 63,881,280 |
| 2024-12-05 | 3.24 | 3.42 | 3.23 | 3.37 | +1.81% | 181,901 | 61,120,741 |
| 2024-12-04 | 3.39 | 3.42 | 3.25 | 3.31 | -8.31% | 302,658 | 100,403,940 |
| 2024-12-03 | 3.6 | 3.64 | 3.53 | 3.61 | 0% | 110,547 | 39,622,173 |
| 2024-12-02 | 3.51 | 3.64 | 3.49 | 3.61 | +3.14% | 108,566 | 38,895,601 |
| 2024-11-29 | 3.49 | 3.54 | 3.4 | 3.5 | 0% | 106,526 | 37,071,935 |
| 2024-11-28 | 3.41 | 3.56 | 3.38 | 3.5 | +2.64% | 115,233 | 40,153,565 |
| 2024-11-27 | 3.38 | 3.42 | 3.25 | 3.41 | +1.79% | 78,261 | 26,013,259 |
| 2024-11-26 | 3.31 | 3.44 | 3.31 | 3.35 | +0.9% | 83,580 | 28,282,595 |
| 2024-11-25 | 3.28 | 3.34 | 3.23 | 3.32 | +1.53% | 94,750 | 31,051,818 |
| 2024-11-22 | 3.41 | 3.44 | 3.25 | 3.27 | -4.94% | 125,148 | 42,103,733 |
| 2024-11-21 | 3.48 | 3.49 | 3.35 | 3.44 | -1.15% | 104,411 | 35,617,666 |
| 2024-11-20 | 3.43 | 3.5 | 3.35 | 3.48 | +2.05% | 113,165 | 38,876,132 |
| 2024-11-19 | 3.42 | 3.45 | 3.28 | 3.41 | -0.58% | 159,994 | 53,791,385 |
| 2024-11-18 | 3.53 | 3.59 | 3.38 | 3.43 | -3.38% | 146,136 | 50,597,190 |
| 2024-11-15 | 3.7 | 3.76 | 3.53 | 3.55 | -5.08% | 178,911 | 65,199,919 |
| 2024-11-14 | 3.72 | 3.89 | 3.72 | 3.74 | -1.32% | 161,143 | 61,437,847 |
| 2024-11-13 | 3.78 | 3.93 | 3.71 | 3.79 | +0.53% | 164,503 | 62,711,113 |
| 2024-11-12 | 3.91 | 3.92 | 3.72 | 3.77 | -4.56% | 249,245 | 94,381,204 |
| 2024-11-11 | 3.82 | 4.13 | 3.71 | 3.95 | +2.07% | 433,266 | 167,869,788 |
| 2024-11-08 | 4.04 | 4.04 | 3.68 | 3.87 | +3.2% | 540,485 | 208,842,817 |
| 2024-11-07 | 3.41 | 3.75 | 3.38 | 3.75 | +9.97% | 146,351 | 53,377,329 |
| 2024-11-06 | 3.36 | 3.44 | 3.25 | 3.41 | +1.19% | 230,602 | 77,576,401 |
| 2024-11-05 | 3.34 | 3.39 | 3.23 | 3.37 | +0.9% | 242,228 | 80,578,493 |
| 2024-11-04 | 3.27 | 3.55 | 3.27 | 3.34 | +1.83% | 271,667 | 91,644,523 |
| 2024-11-01 | 3.28 | 3.48 | 3.24 | 3.28 | +0.31% | 389,436 | 129,949,386 |
| 2024-10-31 | 3.07 | 3.38 | 3.07 | 3.27 | +6.51% | 368,010 | 119,677,449 |
| 2024-10-30 | 3.05 | 3.1 | 3 | 3.07 | 0% | 156,799 | 47,966,122 |
| 2024-10-29 | 3.28 | 3.28 | 3.06 | 3.07 | -6.4% | 321,579 | 100,796,776 |
| 2024-10-28 | 3.09 | 3.32 | 3.08 | 3.28 | +6.49% | 388,998 | 125,707,159 |
| 2024-10-25 | 3.09 | 3.15 | 3 | 3.08 | +3.01% | 473,539 | 145,436,516 |
| 2024-10-24 | 2.72 | 2.99 | 2.71 | 2.99 | +9.93% | 325,139 | 94,493,187 |
| 2024-10-23 | 2.69 | 2.84 | 2.68 | 2.72 | +1.12% | 180,590 | 49,783,479 |
| 2024-10-22 | 2.56 | 2.69 | 2.55 | 2.69 | +5.08% | 151,294 | 39,809,580 |
| 2024-10-21 | 2.58 | 2.6 | 2.53 | 2.56 | -0.78% | 118,326 | 30,292,406 |
| 2024-10-18 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 97,566 | 25,162,943 |
| 2024-10-17 | 2.62 | 2.67 | 2.55 | 2.56 | -1.92% | 76,404 | 19,887,841 |
| 2024-10-16 | 2.59 | 2.65 | 2.56 | 2.61 | -0.38% | 62,847 | 16,450,692 |
| 2024-10-15 | 2.71 | 2.72 | 2.61 | 2.62 | -2.96% | 93,032 | 24,715,346 |
| 2024-10-14 | 2.63 | 2.76 | 2.61 | 2.7 | +3.05% | 96,643 | 25,904,059 |
| 2024-10-11 | 2.74 | 2.77 | 2.61 | 2.62 | -5.07% | 102,886 | 27,568,487 |
| 2024-10-10 | 2.73 | 2.82 | 2.69 | 2.76 | 0% | 144,040 | 39,809,163 |
| 2024-10-09 | 2.99 | 3.01 | 2.76 | 2.76 | -10.1% | 222,707 | 63,200,025 |
| 2024-10-08 | 3.25 | 3.26 | 2.91 | 3.07 | +3.72% | 341,628 | 105,369,524 |
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：