股票概览
4.81
-4.18%
-0.21
5
开盘价
5.03
最高价
4.79
最低价
777,614
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.07
MA10 (10日均线)
4.94
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 | 5.03 | 4.79 | 4.81 | -4.18% | 777,614 | 377,944,241 |
| 2025-03-24 | 5 | 5.18 | 4.93 | 5.02 | -0.4% | 1,435,029 | 723,511,631 |
| 2025-03-21 | 4.92 | 5.1 | 4.68 | 5.04 | +1.82% | 1,820,817 | 893,595,531 |
| 2025-03-20 | 5.04 | 5.04 | 4.92 | 4.95 | -2.17% | 981,093 | 486,298,826 |
| 2025-03-19 | 5.02 | 5.13 | 4.96 | 5.06 | +0.4% | 1,113,537 | 560,906,650 |
| 2025-03-18 | 5.12 | 5.16 | 5.03 | 5.04 | -1.95% | 1,327,404 | 674,027,245 |
| 2025-03-17 | 5.24 | 5.27 | 5.1 | 5.14 | -1.91% | 1,370,061 | 705,095,954 |
| 2025-03-14 | 5.28 | 5.29 | 5.12 | 5.24 | -1.13% | 1,873,373 | 972,056,128 |
| 2025-03-13 | 5.06 | 5.31 | 5.02 | 5.3 | +3.52% | 2,665,047 | 1,384,931,415 |
| 2025-03-12 | 5.04 | 5.32 | 4.96 | 5.12 | +2.2% | 2,361,852 | 1,218,393,883 |
| 2025-03-11 | 4.9 | 5.05 | 4.84 | 5.01 | +0.2% | 1,465,542 | 728,881,117 |
| 2025-03-10 | 4.97 | 5.1 | 4.93 | 5 | +0.6% | 1,581,973 | 793,161,634 |
| 2025-03-07 | 5.07 | 5.13 | 4.9 | 4.97 | -4.42% | 2,957,631 | 1,482,796,818 |
| 2025-03-06 | 4.93 | 5.5 | 4.89 | 5.2 | +4% | 4,792,140 | 2,474,894,500 |
| 2025-03-05 | 4.88 | 5.12 | 4.72 | 5 | +2.67% | 3,954,291 | 1,944,182,002 |
| 2025-03-04 | 4.26 | 4.87 | 4.26 | 4.87 | +9.93% | 1,683,992 | 798,922,664 |
| 2025-03-03 | 4.94 | 4.94 | 4.36 | 4.43 | -7.71% | 3,908,684 | 1,840,643,706 |
| 2025-02-28 | 4.59 | 4.8 | 4.51 | 4.8 | +10.09% | 2,449,878 | 1,166,379,839 |
| 2025-02-27 | 4.46 | 4.48 | 4.26 | 4.36 | -2.68% | 1,114,508 | 485,139,287 |
| 2025-02-26 | 4.39 | 4.55 | 4.37 | 4.48 | +2.28% | 1,252,705 | 558,291,100 |
| 2025-02-25 | 4.45 | 4.47 | 4.33 | 4.38 | -3.31% | 1,248,355 | 547,873,957 |
| 2025-02-24 | 4.57 | 4.69 | 4.49 | 4.53 | -0.88% | 1,457,416 | 666,713,621 |
| 2025-02-21 | 4.58 | 4.66 | 4.42 | 4.57 | 0% | 1,865,691 | 844,631,294 |
| 2025-02-20 | 4.49 | 4.7 | 4.45 | 4.57 | +3.63% | 2,132,466 | 975,604,325 |
| 2025-02-19 | 4.26 | 4.43 | 4.26 | 4.41 | +3.04% | 1,470,822 | 640,619,906 |
| 2025-02-18 | 4.37 | 4.53 | 4.24 | 4.28 | -4.04% | 1,856,024 | 810,568,984 |
| 2025-02-17 | 4.71 | 4.73 | 4.44 | 4.46 | -0.67% | 3,672,419 | 1,679,176,015 |
| 2025-02-14 | 4.13 | 4.49 | 4.11 | 4.49 | +10.05% | 1,943,507 | 862,531,929 |
| 2025-02-13 | 4.18 | 4.2 | 4.07 | 4.08 | -3.09% | 901,527 | 370,585,283 |
| 2025-02-12 | 4.1 | 4.29 | 4.06 | 4.21 | +2.43% | 1,269,204 | 531,769,097 |
| 2025-02-11 | 4.26 | 4.27 | 4.1 | 4.11 | -3.97% | 1,204,830 | 501,233,280 |
| 2025-02-10 | 4.21 | 4.39 | 4.18 | 4.28 | +2.64% | 1,715,592 | 730,380,990 |
| 2025-02-07 | 4.14 | 4.28 | 4.07 | 4.17 | +1.21% | 1,719,231 | 720,605,337 |
| 2025-02-06 | 4 | 4.16 | 3.82 | 4.12 | +1.23% | 1,687,937 | 668,597,249 |
| 2025-02-05 | 4.22 | 4.29 | 4.02 | 4.07 | +1.24% | 2,067,760 | 852,852,453 |
| 2025-01-27 | 3.94 | 4.31 | 3.92 | 4.02 | +2.29% | 2,192,878 | 894,135,048 |
| 2025-01-24 | 3.59 | 3.93 | 3.54 | 3.93 | +10.08% | 1,307,632 | 501,554,911 |
| 2025-01-23 | 3.62 | 3.71 | 3.56 | 3.57 | -0.28% | 442,612 | 161,456,656 |
| 2025-01-22 | 3.62 | 3.65 | 3.56 | 3.58 | -1.38% | 274,458 | 98,995,350 |
| 2025-01-21 | 3.76 | 3.82 | 3.57 | 3.63 | -3.71% | 612,309 | 223,269,696 |
| 2025-01-20 | 3.72 | 3.82 | 3.68 | 3.77 | +2.17% | 504,823 | 189,026,879 |
| 2025-01-17 | 3.59 | 3.77 | 3.56 | 3.69 | +2.79% | 673,803 | 248,502,595 |
| 2025-01-16 | 3.58 | 3.63 | 3.55 | 3.59 | +0.56% | 305,588 | 109,746,635 |
| 2025-01-15 | 3.65 | 3.65 | 3.56 | 3.57 | -1.92% | 406,059 | 146,125,297 |
| 2025-01-14 | 3.5 | 3.64 | 3.48 | 3.64 | +4.3% | 466,890 | 167,258,639 |
| 2025-01-13 | 3.44 | 3.51 | 3.3 | 3.49 | +0.29% | 364,419 | 124,726,454 |
| 2025-01-10 | 3.57 | 3.65 | 3.47 | 3.48 | -1.69% | 491,065 | 175,542,803 |
| 2025-01-09 | 3.51 | 3.6 | 3.5 | 3.54 | 0% | 318,442 | 113,393,865 |
| 2025-01-08 | 3.52 | 3.56 | 3.43 | 3.54 | 0% | 395,146 | 138,189,022 |
| 2025-01-07 | 3.53 | 3.56 | 3.44 | 3.54 | +0.57% | 332,371 | 116,327,404 |
| 2025-01-06 | 3.52 | 3.62 | 3.48 | 3.52 | +0.57% | 502,339 | 178,250,417 |
| 2025-01-03 | 3.62 | 3.66 | 3.44 | 3.5 | -1.96% | 499,300 | 176,508,864 |
| 2025-01-02 | 3.59 | 3.68 | 3.52 | 3.57 | -1.11% | 372,374 | 134,130,998 |
| 2024-12-31 | 3.7 | 3.74 | 3.56 | 3.61 | -1.63% | 491,084 | 178,157,170 |
| 2024-12-30 | 3.8 | 3.8 | 3.64 | 3.67 | -3.67% | 598,785 | 221,060,608 |
| 2024-12-27 | 3.85 | 3.92 | 3.76 | 3.81 | -0.52% | 570,023 | 218,616,545 |
| 2024-12-26 | 3.82 | 3.97 | 3.81 | 3.83 | +1.32% | 527,651 | 205,183,078 |
| 2024-12-25 | 3.95 | 3.99 | 3.75 | 3.78 | -5.26% | 547,373 | 209,196,726 |
| 2024-12-24 | 3.97 | 4.02 | 3.83 | 3.99 | 0% | 729,380 | 284,988,563 |
| 2024-12-23 | 4.35 | 4.39 | 3.99 | 3.99 | -9.93% | 1,177,287 | 481,192,195 |
| 2024-12-20 | 4.33 | 4.51 | 4.31 | 4.43 | +2.78% | 694,190 | 305,815,478 |
| 2024-12-19 | 4.28 | 4.33 | 4.15 | 4.31 | -0.92% | 752,484 | 317,078,620 |
| 2024-12-18 | 4.4 | 4.47 | 4.32 | 4.35 | -1.58% | 560,590 | 245,305,856 |
| 2024-12-17 | 4.43 | 4.54 | 4.29 | 4.42 | -0.23% | 766,718 | 338,606,802 |
| 2024-12-16 | 4.52 | 4.54 | 4.36 | 4.43 | -1.77% | 768,477 | 339,606,766 |
| 2024-12-13 | 4.63 | 4.74 | 4.48 | 4.51 | -3.84% | 1,164,123 | 533,943,346 |
| 2024-12-12 | 4.49 | 4.9 | 4.36 | 4.69 | +4.69% | 2,022,004 | 929,139,413 |
| 2024-12-11 | 4.26 | 4.55 | 4.26 | 4.48 | +3.94% | 1,332,777 | 591,910,047 |
| 2024-12-10 | 4.45 | 4.47 | 4.29 | 4.31 | 0% | 1,006,523 | 438,774,517 |
| 2024-12-09 | 4.52 | 4.55 | 4.26 | 4.31 | -2.93% | 1,005,956 | 438,488,197 |
| 2024-12-06 | 4.38 | 4.52 | 4.3 | 4.44 | +2.3% | 1,365,542 | 603,642,646 |
| 2024-12-05 | 4.12 | 4.38 | 4.11 | 4.34 | +5.08% | 1,231,344 | 528,086,104 |
| 2024-12-04 | 4.25 | 4.31 | 4.08 | 4.13 | -3.95% | 954,727 | 400,080,546 |
| 2024-12-03 | 4.28 | 4.32 | 4.18 | 4.3 | +0.7% | 1,053,224 | 448,977,542 |
| 2024-12-02 | 4.14 | 4.33 | 4.08 | 4.27 | +3.64% | 1,204,782 | 509,783,626 |
| 2024-11-29 | 4.01 | 4.3 | 4.01 | 4.12 | +3.26% | 1,270,079 | 525,076,333 |
| 2024-11-28 | 3.98 | 4.1 | 3.95 | 3.99 | +0.25% | 898,581 | 360,642,605 |
| 2024-11-27 | 3.89 | 4 | 3.84 | 3.98 | 0% | 1,048,077 | 411,435,798 |
| 2024-11-26 | 4.25 | 4.31 | 3.94 | 3.98 | -5.91% | 1,451,042 | 600,777,518 |
| 2024-11-25 | 4.11 | 4.31 | 4.11 | 4.23 | +0.48% | 1,565,492 | 658,847,711 |
| 2024-11-22 | 4.35 | 4.61 | 4.2 | 4.21 | -4.75% | 2,436,273 | 1,070,675,814 |
| 2024-11-21 | 4.56 | 4.8 | 4.36 | 4.42 | +1.38% | 3,954,258 | 1,811,748,327 |
| 2024-11-20 | 3.92 | 4.36 | 3.82 | 4.36 | +10.1% | 1,740,324 | 704,527,333 |
| 2024-11-19 | 3.82 | 4.04 | 3.78 | 3.96 | -0.5% | 1,968,631 | 763,782,735 |
| 2024-11-18 | 4 | 4.15 | 3.6 | 3.98 | +2.58% | 2,933,605 | 1,155,215,398 |
| 2024-11-15 | 4.08 | 4.29 | 3.82 | 3.88 | -3.72% | 3,691,723 | 1,494,713,449 |
| 2024-11-14 | 3.69 | 4.03 | 3.62 | 4.03 | +10.11% | 2,763,126 | 1,079,909,215 |
| 2024-11-13 | 3.56 | 3.81 | 3.56 | 3.66 | +1.67% | 1,049,748 | 386,723,777 |
| 2024-11-12 | 3.66 | 3.74 | 3.55 | 3.6 | -2.96% | 974,800 | 353,589,759 |
| 2024-11-11 | 3.7 | 3.91 | 3.65 | 3.71 | 0% | 1,719,888 | 646,055,825 |
| 2024-11-08 | 3.58 | 3.76 | 3.55 | 3.71 | +3.92% | 1,403,885 | 515,272,383 |
| 2024-11-07 | 3.49 | 3.61 | 3.39 | 3.57 | +2.59% | 1,026,896 | 363,741,541 |
| 2024-11-06 | 3.36 | 3.63 | 3.36 | 3.48 | +3.57% | 1,345,594 | 469,633,431 |
| 2024-11-05 | 3.28 | 3.4 | 3.23 | 3.36 | +2.75% | 889,903 | 297,041,033 |
| 2024-11-04 | 3.12 | 3.33 | 3.1 | 3.27 | +5.48% | 932,445 | 302,799,280 |
| 2024-11-01 | 3.27 | 3.27 | 3.07 | 3.1 | -6.06% | 1,186,172 | 372,019,186 |
| 2024-10-31 | 3.4 | 3.4 | 3.22 | 3.3 | -2.94% | 1,362,465 | 449,731,347 |
| 2024-10-30 | 3.36 | 3.48 | 3.33 | 3.4 | 0% | 775,619 | 264,032,380 |
| 2024-10-29 | 3.68 | 3.68 | 3.34 | 3.4 | -7.61% | 1,306,588 | 458,446,972 |
| 2024-10-28 | 3.62 | 3.76 | 3.48 | 3.68 | +3.08% | 1,248,930 | 448,445,115 |
| 2024-10-25 | 3.49 | 3.59 | 3.43 | 3.57 | +3.48% | 1,091,228 | 386,155,050 |
| 2024-10-24 | 3.27 | 3.55 | 3.27 | 3.45 | +4.23% | 845,177 | 288,918,852 |
| 2024-10-23 | 3.26 | 3.38 | 3.23 | 3.31 | +0.91% | 432,240 | 142,725,514 |
| 2024-10-22 | 3.12 | 3.34 | 3.09 | 3.28 | +4.79% | 639,290 | 206,013,137 |
| 2024-10-21 | 3.19 | 3.21 | 3.12 | 3.13 | -1.26% | 406,103 | 128,209,148 |
| 2024-10-18 | 3.1 | 3.2 | 3.08 | 3.17 | +1.6% | 374,914 | 118,042,502 |
| 2024-10-17 | 3.13 | 3.18 | 3.05 | 3.12 | -1.89% | 495,448 | 154,426,717 |
| 2024-10-16 | 3.08 | 3.22 | 3.07 | 3.18 | +1.6% | 349,128 | 110,119,595 |
| 2024-10-15 | 3.19 | 3.27 | 3.1 | 3.13 | -2.19% | 419,727 | 132,995,778 |
| 2024-10-14 | 3.12 | 3.23 | 3.06 | 3.2 | +1.59% | 486,491 | 153,031,320 |
| 2024-10-11 | 3.27 | 3.4 | 3.11 | 3.15 | -8.7% | 959,831 | 309,846,123 |
| 2024-10-10 | 3.49 | 3.59 | 3.38 | 3.45 | +5.83% | 1,262,290 | 442,699,266 |
| 2024-10-09 | 3.37 | 3.45 | 3.18 | 3.26 | -4.68% | 815,476 | 272,521,046 |
| 2024-10-08 | 3.8 | 3.8 | 3.26 | 3.42 | -1.16% | 1,143,242 | 399,501,533 |
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：