股票概览
5.05
+0.8%
+0.04
5.01
开盘价
5.06
最高价
4.98
最低价
84,463
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
4.98
MA10 (10日均线)
4.92
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 | 5.01 | 5.06 | 4.98 | 5.05 | +0.8% | 84,463 | 42,453,125 |
| 2025-03-24 | 5.01 | 5.02 | 4.94 | 5.01 | 0% | 116,839 | 58,200,409 |
| 2025-03-21 | 5.01 | 5.06 | 4.99 | 5.01 | -0.4% | 102,281 | 51,415,499 |
| 2025-03-20 | 5 | 5.05 | 4.99 | 5.03 | +0.6% | 74,239 | 37,311,768 |
| 2025-03-19 | 5.01 | 5.05 | 4.98 | 5 | -0.4% | 84,740 | 42,503,570 |
| 2025-03-18 | 5.07 | 5.07 | 5 | 5.02 | -0.59% | 95,955 | 48,268,538 |
| 2025-03-17 | 5 | 5.08 | 4.99 | 5.05 | +2.02% | 206,971 | 104,316,301 |
| 2025-03-14 | 4.86 | 4.95 | 4.86 | 4.95 | +1.85% | 143,905 | 70,705,760 |
| 2025-03-13 | 4.86 | 4.87 | 4.83 | 4.86 | +0.21% | 76,935 | 37,305,859 |
| 2025-03-12 | 4.85 | 4.87 | 4.84 | 4.85 | -0.21% | 59,084 | 28,683,952 |
| 2025-03-11 | 4.84 | 4.87 | 4.81 | 4.86 | -0.21% | 62,865 | 30,444,728 |
| 2025-03-10 | 4.83 | 4.87 | 4.82 | 4.87 | +1.04% | 97,676 | 47,370,155 |
| 2025-03-07 | 4.83 | 4.86 | 4.81 | 4.82 | -0.62% | 64,306 | 31,096,166 |
| 2025-03-06 | 4.83 | 4.85 | 4.82 | 4.85 | +0.41% | 92,542 | 44,741,035 |
| 2025-03-05 | 4.86 | 4.86 | 4.77 | 4.83 | -0.62% | 83,717 | 40,227,009 |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.86 | +0.41% | 53,702 | 26,046,670 |
| 2025-03-03 | 4.86 | 4.9 | 4.82 | 4.84 | 0% | 80,280 | 39,051,915 |
| 2025-02-28 | 4.89 | 4.92 | 4.82 | 4.84 | -1.22% | 94,354 | 45,926,435 |
| 2025-02-27 | 4.86 | 4.91 | 4.83 | 4.9 | +0.62% | 94,176 | 45,880,330 |
| 2025-02-26 | 4.82 | 4.88 | 4.82 | 4.87 | +1.04% | 62,145 | 30,173,865 |
| 2025-02-25 | 4.87 | 4.88 | 4.81 | 4.82 | -1.63% | 81,634 | 39,548,559 |
| 2025-02-24 | 4.87 | 4.91 | 4.84 | 4.9 | +0.82% | 93,270 | 45,604,708 |
| 2025-02-21 | 4.88 | 4.89 | 4.81 | 4.86 | 0% | 102,882 | 49,870,735 |
| 2025-02-20 | 4.84 | 4.9 | 4.83 | 4.86 | +0.21% | 89,429 | 43,593,594 |
| 2025-02-19 | 4.84 | 4.86 | 4.81 | 4.85 | +0.21% | 75,639 | 36,566,741 |
| 2025-02-18 | 4.95 | 4.95 | 4.83 | 4.84 | -2.02% | 119,079 | 58,066,457 |
| 2025-02-17 | 4.95 | 4.97 | 4.92 | 4.94 | -0.2% | 116,998 | 57,849,236 |
| 2025-02-14 | 4.91 | 4.96 | 4.89 | 4.95 | +1.02% | 103,463 | 51,084,043 |
| 2025-02-13 | 4.92 | 4.94 | 4.88 | 4.9 | -0.41% | 83,329 | 40,909,141 |
| 2025-02-12 | 4.95 | 4.95 | 4.88 | 4.92 | -0.4% | 97,604 | 47,903,611 |
| 2025-02-11 | 4.99 | 4.99 | 4.92 | 4.94 | -0.8% | 96,719 | 47,775,564 |
| 2025-02-10 | 4.95 | 4.99 | 4.94 | 4.98 | +0.81% | 129,443 | 64,325,969 |
| 2025-02-07 | 4.88 | 4.96 | 4.86 | 4.94 | +1.23% | 144,327 | 70,967,425 |
| 2025-02-06 | 4.86 | 4.88 | 4.81 | 4.88 | +0.41% | 102,534 | 49,690,981 |
| 2025-02-05 | 4.9 | 4.93 | 4.83 | 4.86 | -0.61% | 88,160 | 42,919,584 |
| 2025-01-27 | 4.83 | 4.94 | 4.83 | 4.89 | +1.45% | 94,683 | 46,420,370 |
| 2025-01-24 | 4.8 | 4.84 | 4.76 | 4.82 | 0% | 83,854 | 40,272,150 |
| 2025-01-23 | 4.81 | 4.88 | 4.81 | 4.82 | +0.63% | 106,379 | 51,547,793 |
| 2025-01-22 | 4.85 | 4.86 | 4.77 | 4.79 | -1.44% | 74,003 | 35,555,620 |
| 2025-01-21 | 4.85 | 4.87 | 4.81 | 4.86 | +0.62% | 111,889 | 54,232,733 |
| 2025-01-20 | 4.83 | 4.87 | 4.81 | 4.83 | -0.21% | 79,668 | 38,579,956 |
| 2025-01-17 | 4.8 | 4.85 | 4.77 | 4.84 | +0.62% | 71,254 | 34,359,695 |
| 2025-01-16 | 4.73 | 4.84 | 4.73 | 4.81 | +1.48% | 133,330 | 63,978,937 |
| 2025-01-15 | 4.76 | 4.78 | 4.72 | 4.74 | -0.42% | 92,150 | 43,719,510 |
| 2025-01-14 | 4.65 | 4.77 | 4.65 | 4.76 | +2.15% | 122,801 | 58,031,930 |
| 2025-01-13 | 4.69 | 4.7 | 4.61 | 4.66 | -0.85% | 85,477 | 39,859,913 |
| 2025-01-10 | 4.79 | 4.8 | 4.69 | 4.7 | -1.47% | 67,308 | 31,911,473 |
| 2025-01-09 | 4.79 | 4.8 | 4.72 | 4.77 | -0.83% | 59,658 | 28,454,155 |
| 2025-01-08 | 4.77 | 4.83 | 4.71 | 4.81 | +0.21% | 90,918 | 43,487,205 |
| 2025-01-07 | 4.85 | 4.85 | 4.71 | 4.8 | -1.64% | 141,592 | 67,495,416 |
| 2025-01-06 | 4.75 | 4.94 | 4.73 | 4.88 | +2.74% | 200,854 | 97,794,582 |
| 2025-01-03 | 4.87 | 4.89 | 4.74 | 4.75 | -2.06% | 110,024 | 53,007,087 |
| 2025-01-02 | 4.96 | 5 | 4.81 | 4.85 | -2.22% | 124,143 | 61,006,935 |
| 2024-12-31 | 5.04 | 5.09 | 4.94 | 4.96 | -1.59% | 108,085 | 54,102,884 |
| 2024-12-30 | 5.1 | 5.12 | 5.04 | 5.04 | -1.56% | 107,434 | 54,340,419 |
| 2024-12-27 | 5 | 5.12 | 4.98 | 5.12 | +2.2% | 198,606 | 100,846,081 |
| 2024-12-26 | 5.03 | 5.04 | 4.99 | 5.01 | -0.6% | 129,030 | 64,719,060 |
| 2024-12-25 | 5.07 | 5.12 | 4.96 | 5.04 | -2.89% | 324,270 | 163,025,454 |
| 2024-12-24 | 5.13 | 5.2 | 5.11 | 5.19 | +1.37% | 252,728 | 130,294,205 |
| 2024-12-23 | 5.22 | 5.25 | 5.1 | 5.12 | -1.73% | 224,614 | 115,806,316 |
| 2024-12-20 | 5.2 | 5.27 | 5.15 | 5.21 | +0.39% | 124,407 | 64,736,698 |
| 2024-12-19 | 5.2 | 5.24 | 5.12 | 5.19 | -0.57% | 146,147 | 75,622,407 |
| 2024-12-18 | 5.26 | 5.31 | 5.21 | 5.22 | -0.76% | 161,192 | 84,784,529 |
| 2024-12-17 | 5.48 | 5.49 | 5.23 | 5.26 | -3.84% | 280,477 | 149,094,527 |
| 2024-12-16 | 5.39 | 5.64 | 5.38 | 5.47 | +1.86% | 382,176 | 210,416,962 |
| 2024-12-13 | 5.45 | 5.48 | 5.34 | 5.37 | -2.01% | 182,253 | 98,670,182 |
| 2024-12-12 | 5.32 | 5.5 | 5.28 | 5.48 | +2.81% | 333,926 | 180,919,304 |
| 2024-12-11 | 5.24 | 5.34 | 5.22 | 5.33 | +1.52% | 155,659 | 82,666,787 |
| 2024-12-10 | 5.38 | 5.41 | 5.23 | 5.25 | -0.57% | 197,806 | 104,827,270 |
| 2024-12-09 | 5.32 | 5.38 | 5.25 | 5.28 | -0.38% | 176,220 | 93,723,031 |
| 2024-12-06 | 5.17 | 5.33 | 5.16 | 5.3 | +2.51% | 282,961 | 148,515,858 |
| 2024-12-05 | 5.16 | 5.18 | 5.13 | 5.17 | +0.19% | 126,956 | 65,485,928 |
| 2024-12-04 | 5.23 | 5.25 | 5.12 | 5.16 | -1.53% | 215,731 | 112,024,637 |
| 2024-12-03 | 5.25 | 5.31 | 5.18 | 5.24 | -0.19% | 228,387 | 119,591,250 |
| 2024-12-02 | 5.18 | 5.26 | 5.17 | 5.25 | +0.96% | 221,332 | 115,690,013 |
| 2024-11-29 | 5.18 | 5.24 | 5.1 | 5.2 | +0.19% | 291,985 | 151,354,313 |
| 2024-11-28 | 5.14 | 5.29 | 5.12 | 5.19 | +0.58% | 274,084 | 142,767,685 |
| 2024-11-27 | 5.16 | 5.19 | 5 | 5.16 | -0.96% | 350,742 | 178,693,738 |
| 2024-11-26 | 5.35 | 5.35 | 5.18 | 5.21 | -2.8% | 390,601 | 205,307,790 |
| 2024-11-25 | 5.37 | 5.5 | 5.25 | 5.36 | +0.75% | 481,815 | 258,763,988 |
| 2024-11-22 | 5.53 | 5.61 | 5.26 | 5.32 | -3.27% | 474,540 | 256,031,991 |
| 2024-11-21 | 5.31 | 5.54 | 5.24 | 5.5 | +2.61% | 552,520 | 298,297,257 |
| 2024-11-20 | 5.1 | 5.4 | 5.09 | 5.36 | +4.89% | 402,408 | 211,322,769 |
| 2024-11-19 | 5.08 | 5.12 | 5 | 5.11 | +0.39% | 140,826 | 71,408,609 |
| 2024-11-18 | 5.08 | 5.19 | 5.06 | 5.09 | +1.39% | 209,119 | 107,109,586 |
| 2024-11-15 | 5.05 | 5.14 | 5.01 | 5.02 | -1.57% | 125,917 | 63,973,090 |
| 2024-11-14 | 5.26 | 5.27 | 5.04 | 5.1 | -2.86% | 172,992 | 89,032,944 |
| 2024-11-13 | 5.28 | 5.34 | 5.18 | 5.25 | -1.32% | 245,201 | 128,650,031 |
| 2024-11-12 | 5.24 | 5.48 | 5.23 | 5.32 | +2.31% | 526,209 | 281,527,130 |
| 2024-11-11 | 5.18 | 5.23 | 5.12 | 5.2 | +0.39% | 196,508 | 101,494,448 |
| 2024-11-08 | 5.27 | 5.3 | 5.14 | 5.18 | -1.33% | 259,395 | 135,082,211 |
| 2024-11-07 | 5.1 | 5.26 | 5.06 | 5.25 | +2.54% | 283,400 | 147,270,020 |
| 2024-11-06 | 5.12 | 5.17 | 5.06 | 5.12 | -0.19% | 271,555 | 138,983,346 |
| 2024-11-05 | 5.03 | 5.13 | 5.01 | 5.13 | +1.18% | 308,186 | 156,786,297 |
| 2024-11-04 | 5 | 5.08 | 4.96 | 5.07 | +2.01% | 320,174 | 160,525,117 |
| 2024-11-01 | 4.91 | 5.05 | 4.86 | 4.97 | +1.02% | 325,475 | 161,247,904 |
| 2024-10-31 | 4.86 | 4.92 | 4.84 | 4.92 | +1.03% | 149,071 | 72,941,866 |
| 2024-10-30 | 4.82 | 4.87 | 4.78 | 4.87 | +0.62% | 142,607 | 68,970,465 |
| 2024-10-29 | 4.98 | 4.99 | 4.81 | 4.84 | -2.62% | 196,202 | 95,606,564 |
| 2024-10-28 | 4.84 | 4.97 | 4.81 | 4.97 | +2.9% | 210,684 | 103,121,772 |
| 2024-10-25 | 4.76 | 4.83 | 4.75 | 4.83 | +1.47% | 153,788 | 73,913,388 |
| 2024-10-24 | 4.75 | 4.83 | 4.75 | 4.76 | -0.21% | 118,787 | 56,758,218 |
| 2024-10-23 | 4.76 | 4.79 | 4.74 | 4.77 | +0.42% | 167,271 | 79,686,962 |
| 2024-10-22 | 4.67 | 4.77 | 4.67 | 4.75 | +1.5% | 165,888 | 78,640,858 |
| 2024-10-21 | 4.7 | 4.72 | 4.65 | 4.68 | -0.64% | 173,950 | 81,507,729 |
| 2024-10-18 | 4.63 | 4.75 | 4.62 | 4.71 | +1.29% | 180,002 | 84,424,256 |
| 2024-10-17 | 4.73 | 4.75 | 4.64 | 4.65 | -1.06% | 107,225 | 50,414,748 |
| 2024-10-16 | 4.68 | 4.74 | 4.66 | 4.7 | +0.21% | 111,880 | 52,633,488 |
| 2024-10-15 | 4.76 | 4.78 | 4.69 | 4.69 | -1.47% | 107,335 | 50,877,640 |
| 2024-10-14 | 4.77 | 4.79 | 4.67 | 4.76 | +0.63% | 138,892 | 65,802,392 |
| 2024-10-11 | 4.84 | 4.86 | 4.66 | 4.73 | -2.67% | 168,205 | 79,966,844 |
| 2024-10-10 | 4.88 | 5.01 | 4.76 | 4.86 | +1.25% | 230,838 | 112,806,758 |
| 2024-10-09 | 5.18 | 5.18 | 4.79 | 4.8 | -8.4% | 360,648 | 178,867,044 |
| 2024-10-08 | 5.53 | 5.53 | 5.05 | 5.24 | +4.17% | 521,529 | 275,341,165 |
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：