股票概览
5.67
+10.1%
+0.52
5.12
开盘价
5.67
最高价
5.1
最低价
275,497
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.00
MA10 (10日均线)
4.82
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 | 5.12 | 5.67 | 5.1 | 5.67 | +10.1% | 275,497 | 152,402,256 |
| 2025-03-24 | 5.26 | 5.27 | 4.98 | 5.15 | -2.83% | 704,623 | 358,106,304 |
| 2025-03-21 | 4.97 | 5.49 | 4.97 | 5.3 | +4.95% | 878,991 | 461,862,271 |
| 2025-03-20 | 4.9 | 5.15 | 4.87 | 5.05 | +3.06% | 431,668 | 218,509,343 |
| 2025-03-19 | 4.85 | 4.9 | 4.84 | 4.9 | +0.62% | 151,966 | 74,096,667 |
| 2025-03-18 | 4.92 | 4.93 | 4.86 | 4.87 | -1.22% | 189,478 | 92,438,206 |
| 2025-03-17 | 4.86 | 4.98 | 4.82 | 4.93 | +2.71% | 319,041 | 156,353,670 |
| 2025-03-14 | 4.75 | 4.86 | 4.68 | 4.8 | +3.9% | 403,862 | 192,617,163 |
| 2025-03-13 | 4.66 | 4.68 | 4.51 | 4.62 | -1.28% | 191,009 | 87,559,200 |
| 2025-03-12 | 4.66 | 4.71 | 4.63 | 4.68 | +0.86% | 155,416 | 72,535,018 |
| 2025-03-11 | 4.61 | 4.65 | 4.56 | 4.64 | -0.43% | 178,321 | 82,174,132 |
| 2025-03-10 | 4.71 | 4.72 | 4.63 | 4.66 | -0.85% | 171,367 | 80,016,145 |
| 2025-03-07 | 4.7 | 4.76 | 4.67 | 4.7 | -0.21% | 184,571 | 86,862,617 |
| 2025-03-06 | 4.75 | 4.75 | 4.67 | 4.71 | +0.43% | 241,072 | 113,250,765 |
| 2025-03-05 | 4.79 | 4.83 | 4.64 | 4.69 | -1.47% | 337,244 | 158,401,925 |
| 2025-03-04 | 4.57 | 4.8 | 4.55 | 4.76 | +3.48% | 437,260 | 206,919,275 |
| 2025-03-03 | 4.56 | 4.7 | 4.54 | 4.6 | +1.55% | 323,772 | 149,878,483 |
| 2025-02-28 | 4.6 | 4.62 | 4.49 | 4.53 | -1.74% | 231,334 | 105,322,990 |
| 2025-02-27 | 4.55 | 4.72 | 4.53 | 4.61 | +1.32% | 307,784 | 142,151,225 |
| 2025-02-26 | 4.45 | 4.55 | 4.45 | 4.55 | +2.02% | 176,958 | 79,875,029 |
| 2025-02-25 | 4.45 | 4.54 | 4.41 | 4.46 | -1.33% | 198,548 | 88,824,494 |
| 2025-02-24 | 4.41 | 4.59 | 4.37 | 4.52 | +2.73% | 302,809 | 135,988,848 |
| 2025-02-21 | 4.46 | 4.47 | 4.4 | 4.4 | -1.12% | 150,468 | 66,452,333 |
| 2025-02-20 | 4.47 | 4.49 | 4.44 | 4.45 | -0.22% | 147,204 | 65,641,264 |
| 2025-02-19 | 4.39 | 4.46 | 4.36 | 4.46 | +2.53% | 168,631 | 74,810,078 |
| 2025-02-18 | 4.48 | 4.49 | 4.34 | 4.35 | -2.68% | 138,457 | 60,981,909 |
| 2025-02-17 | 4.41 | 4.47 | 4.37 | 4.47 | +1.59% | 134,798 | 59,713,614 |
| 2025-02-14 | 4.41 | 4.45 | 4.37 | 4.4 | -0.68% | 153,228 | 67,493,164 |
| 2025-02-13 | 4.44 | 4.5 | 4.42 | 4.43 | -0.45% | 181,012 | 80,643,393 |
| 2025-02-12 | 4.47 | 4.57 | 4.42 | 4.45 | -1.11% | 223,451 | 99,718,362 |
| 2025-02-11 | 4.44 | 4.52 | 4.38 | 4.5 | +1.81% | 236,899 | 105,183,960 |
| 2025-02-10 | 4.35 | 4.42 | 4.35 | 4.42 | +1.14% | 171,743 | 75,389,042 |
| 2025-02-07 | 4.34 | 4.39 | 4.3 | 4.37 | +0.23% | 224,157 | 97,738,311 |
| 2025-02-06 | 4.32 | 4.36 | 4.29 | 4.36 | +1.16% | 170,588 | 73,978,948 |
| 2025-02-05 | 4.38 | 4.38 | 4.28 | 4.31 | -0.23% | 151,837 | 65,507,293 |
| 2025-01-27 | 4.38 | 4.42 | 4.32 | 4.32 | -0.69% | 209,157 | 91,368,762 |
| 2025-01-24 | 4.24 | 4.38 | 4.2 | 4.35 | +2.11% | 305,767 | 131,248,615 |
| 2025-01-23 | 4.36 | 4.44 | 4.24 | 4.26 | -2.74% | 510,542 | 221,047,308 |
| 2025-01-22 | 4.5 | 4.65 | 4.38 | 4.38 | -2.45% | 858,395 | 384,139,571 |
| 2025-01-21 | 4.49 | 4.49 | 4.49 | 4.49 | +10.05% | 125,672 | 56,426,894 |
| 2025-01-20 | 4.03 | 4.12 | 4 | 4.08 | +2% | 137,050 | 55,728,630 |
| 2025-01-17 | 3.98 | 4.03 | 3.97 | 4 | -0.5% | 72,359 | 28,959,060 |
| 2025-01-16 | 4 | 4.06 | 3.96 | 4.02 | +0.75% | 108,405 | 43,455,236 |
| 2025-01-15 | 4 | 4.03 | 3.96 | 3.99 | -0.25% | 96,986 | 38,737,853 |
| 2025-01-14 | 3.87 | 4.01 | 3.87 | 4 | +3.36% | 135,353 | 53,653,376 |
| 2025-01-13 | 3.77 | 3.88 | 3.74 | 3.87 | +0.78% | 104,020 | 39,717,161 |
| 2025-01-10 | 3.96 | 3.98 | 3.83 | 3.84 | -3.03% | 114,972 | 44,884,144 |
| 2025-01-09 | 3.92 | 4.02 | 3.89 | 3.96 | +0.51% | 130,973 | 51,885,283 |
| 2025-01-08 | 3.97 | 4.03 | 3.88 | 3.94 | -2.23% | 159,514 | 62,947,075 |
| 2025-01-07 | 3.85 | 4.04 | 3.84 | 4.03 | +4.68% | 233,666 | 92,278,033 |
| 2025-01-06 | 3.82 | 3.88 | 3.7 | 3.85 | +0.79% | 149,325 | 56,919,840 |
| 2025-01-03 | 4.01 | 4.01 | 3.81 | 3.82 | -4.26% | 162,826 | 63,277,221 |
| 2025-01-02 | 4.06 | 4.11 | 3.95 | 3.99 | -1.97% | 163,452 | 65,873,209 |
| 2024-12-31 | 4.16 | 4.16 | 4.05 | 4.07 | -1.69% | 121,935 | 49,954,175 |
| 2024-12-30 | 4.16 | 4.17 | 4.09 | 4.14 | -0.96% | 110,461 | 45,649,930 |
| 2024-12-27 | 4.1 | 4.23 | 4.1 | 4.18 | +2.2% | 146,900 | 61,441,003 |
| 2024-12-26 | 4.06 | 4.13 | 4.03 | 4.09 | +0.74% | 111,603 | 45,702,648 |
| 2024-12-25 | 4.22 | 4.22 | 4.02 | 4.06 | -3.33% | 178,998 | 72,883,940 |
| 2024-12-24 | 4.19 | 4.23 | 4.12 | 4.2 | +1.45% | 122,241 | 51,099,521 |
| 2024-12-23 | 4.33 | 4.34 | 4.12 | 4.14 | -4.83% | 178,015 | 74,955,196 |
| 2024-12-20 | 4.36 | 4.39 | 4.33 | 4.35 | -0.23% | 132,082 | 57,618,002 |
| 2024-12-19 | 4.22 | 4.39 | 4.2 | 4.36 | +2.11% | 199,622 | 85,703,252 |
| 2024-12-18 | 4.27 | 4.31 | 4.2 | 4.27 | 0% | 155,511 | 66,457,251 |
| 2024-12-17 | 4.49 | 4.5 | 4.25 | 4.27 | -4.9% | 271,059 | 117,776,301 |
| 2024-12-16 | 4.55 | 4.59 | 4.45 | 4.49 | -1.32% | 210,495 | 94,858,580 |
| 2024-12-13 | 4.61 | 4.63 | 4.52 | 4.55 | -1.3% | 224,487 | 102,733,133 |
| 2024-12-12 | 4.63 | 4.65 | 4.51 | 4.61 | -0.43% | 263,319 | 120,596,191 |
| 2024-12-11 | 4.55 | 4.64 | 4.52 | 4.63 | +1.98% | 254,828 | 116,902,234 |
| 2024-12-10 | 4.71 | 4.75 | 4.51 | 4.54 | -1.3% | 360,502 | 166,142,957 |
| 2024-12-09 | 4.66 | 4.73 | 4.56 | 4.6 | -1.29% | 326,081 | 151,300,087 |
| 2024-12-06 | 4.65 | 4.72 | 4.58 | 4.66 | +0.22% | 335,141 | 155,548,362 |
| 2024-12-05 | 4.6 | 4.71 | 4.54 | 4.65 | +0.65% | 438,160 | 202,023,572 |
| 2024-12-04 | 4.49 | 4.86 | 4.45 | 4.62 | +2.21% | 803,063 | 372,917,856 |
| 2024-12-03 | 4.47 | 4.53 | 4.44 | 4.52 | +0.67% | 324,440 | 145,831,959 |
| 2024-12-02 | 4.39 | 4.57 | 4.39 | 4.49 | +3.7% | 545,229 | 245,218,097 |
| 2024-11-29 | 4.27 | 4.38 | 4.16 | 4.33 | +0.7% | 410,100 | 175,363,236 |
| 2024-11-28 | 4.25 | 4.39 | 4.25 | 4.3 | 0% | 392,161 | 169,199,075 |
| 2024-11-27 | 4.26 | 4.35 | 4.06 | 4.3 | +0.7% | 544,639 | 228,681,434 |
| 2024-11-26 | 4.46 | 4.5 | 4.24 | 4.27 | -4.69% | 632,239 | 274,338,334 |
| 2024-11-25 | 4.53 | 4.6 | 4.39 | 4.48 | -3.24% | 843,746 | 377,247,864 |
| 2024-11-22 | 4.61 | 4.88 | 4.44 | 4.63 | +4.28% | 1,521,586 | 698,748,351 |
| 2024-11-21 | 4.03 | 4.44 | 4.03 | 4.44 | +9.9% | 691,519 | 304,588,051 |
| 2024-11-20 | 4 | 4.07 | 4 | 4.04 | +0.5% | 121,061 | 48,836,841 |
| 2024-11-19 | 3.96 | 4.02 | 3.93 | 4.02 | +1.52% | 102,301 | 40,662,435 |
| 2024-11-18 | 4 | 4.07 | 3.91 | 3.96 | -1% | 155,453 | 62,136,926 |
| 2024-11-15 | 4.06 | 4.12 | 3.98 | 4 | -1.48% | 160,248 | 65,035,283 |
| 2024-11-14 | 4.21 | 4.21 | 4.05 | 4.06 | -3.56% | 147,089 | 60,553,482 |
| 2024-11-13 | 4.18 | 4.26 | 4.11 | 4.21 | +0.24% | 177,301 | 74,277,612 |
| 2024-11-12 | 4.27 | 4.31 | 4.17 | 4.2 | -0.94% | 226,815 | 96,454,698 |
| 2024-11-11 | 4.28 | 4.32 | 4.21 | 4.24 | -0.93% | 183,466 | 77,889,084 |
| 2024-11-08 | 4.34 | 4.41 | 4.23 | 4.28 | -0.7% | 248,672 | 106,627,151 |
| 2024-11-07 | 4.25 | 4.33 | 4.19 | 4.31 | +1.41% | 264,937 | 113,343,426 |
| 2024-11-06 | 4.18 | 4.27 | 4.11 | 4.25 | +1.92% | 251,221 | 105,704,586 |
| 2024-11-05 | 4.13 | 4.17 | 4.1 | 4.17 | +1.21% | 221,338 | 91,786,641 |
| 2024-11-04 | 4.13 | 4.13 | 4.07 | 4.12 | +0.98% | 134,228 | 55,020,930 |
| 2024-11-01 | 4.2 | 4.23 | 4.05 | 4.08 | -3.32% | 236,529 | 97,563,586 |
| 2024-10-31 | 4.23 | 4.26 | 4.14 | 4.22 | -0.24% | 247,616 | 104,082,651 |
| 2024-10-30 | 4.08 | 4.34 | 4.08 | 4.23 | +1.68% | 277,970 | 117,850,474 |
| 2024-10-29 | 4.14 | 4.36 | 4.1 | 4.16 | +0.24% | 371,705 | 155,572,346 |
| 2024-10-28 | 3.98 | 4.15 | 3.97 | 4.15 | +4.27% | 296,679 | 120,974,821 |
| 2024-10-25 | 3.97 | 3.99 | 3.94 | 3.98 | +0.51% | 142,843 | 56,696,709 |
| 2024-10-24 | 3.94 | 3.98 | 3.91 | 3.96 | -0.25% | 123,276 | 48,622,042 |
| 2024-10-23 | 3.97 | 4.02 | 3.95 | 3.97 | -0.5% | 240,085 | 95,477,756 |
| 2024-10-22 | 3.96 | 4.07 | 3.96 | 3.99 | +0.25% | 206,647 | 82,650,436 |
| 2024-10-21 | 4.06 | 4.1 | 3.94 | 3.98 | -2.93% | 448,335 | 179,178,224 |
| 2024-10-18 | 3.79 | 4.17 | 3.76 | 4.1 | +7.05% | 644,450 | 259,892,099 |
| 2024-10-17 | 3.99 | 3.99 | 3.81 | 3.83 | -4.96% | 469,419 | 182,468,610 |
| 2024-10-16 | 3.76 | 4.04 | 3.72 | 4.03 | +7.18% | 566,541 | 224,268,208 |
| 2024-10-15 | 3.75 | 3.85 | 3.71 | 3.76 | -0.27% | 166,214 | 63,085,076 |
| 2024-10-14 | 3.7 | 3.79 | 3.67 | 3.77 | +2.72% | 175,405 | 65,474,698 |
| 2024-10-11 | 3.82 | 3.84 | 3.6 | 3.67 | -3.93% | 177,697 | 66,083,969 |
| 2024-10-10 | 3.81 | 3.91 | 3.71 | 3.82 | +1.06% | 204,668 | 78,564,464 |
| 2024-10-09 | 4.01 | 4.02 | 3.76 | 3.78 | -7.58% | 306,053 | 119,161,444 |
| 2024-10-08 | 4.24 | 4.25 | 3.89 | 4.09 | +5.96% | 452,453 | 184,224,555 |
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：