股票概览
5.1
-0.58%
-0.03
5.07
开盘价
5.17
最高价
5.02
最低价
346,527
成交量
数据更新至: 2025-03-25
技术指标
5.07
MA5 (5日均线)
5.10
MA10 (10日均线)
4.98
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 | 5.07 | 5.17 | 5.02 | 5.1 | -0.58% | 346,527 | 176,901,592 |
| 2025-03-24 | 5.17 | 5.19 | 4.84 | 5.13 | +1.18% | 774,992 | 388,837,148 |
| 2025-03-21 | 5 | 5.33 | 4.94 | 5.07 | +0.6% | 930,205 | 481,033,900 |
| 2025-03-20 | 5.05 | 5.11 | 5.01 | 5.04 | +1% | 410,958 | 208,114,573 |
| 2025-03-19 | 5.06 | 5.08 | 4.95 | 4.99 | -1.77% | 314,521 | 157,280,538 |
| 2025-03-18 | 5.08 | 5.1 | 5.01 | 5.08 | -0.2% | 349,163 | 176,195,469 |
| 2025-03-17 | 5.21 | 5.24 | 5.06 | 5.09 | -1.74% | 455,472 | 232,606,749 |
| 2025-03-14 | 5.17 | 5.28 | 5.06 | 5.18 | -0.96% | 650,558 | 335,903,394 |
| 2025-03-13 | 5.02 | 5.55 | 5.02 | 5.23 | +3.56% | 1,211,432 | 635,610,301 |
| 2025-03-12 | 4.87 | 5.19 | 4.87 | 5.05 | +3.91% | 781,184 | 395,568,447 |
| 2025-03-11 | 4.87 | 4.9 | 4.8 | 4.86 | -0.61% | 265,934 | 128,678,400 |
| 2025-03-10 | 4.93 | 5.06 | 4.87 | 4.89 | 0% | 370,339 | 182,878,964 |
| 2025-03-07 | 4.93 | 4.97 | 4.85 | 4.89 | -1.01% | 427,433 | 209,305,345 |
| 2025-03-06 | 4.83 | 4.97 | 4.77 | 4.94 | +2.28% | 556,797 | 271,898,318 |
| 2025-03-05 | 4.76 | 4.92 | 4.73 | 4.83 | +0.84% | 409,578 | 196,826,705 |
| 2025-03-04 | 4.75 | 4.88 | 4.73 | 4.79 | +1.05% | 498,854 | 238,760,137 |
| 2025-03-03 | 5 | 5.13 | 4.73 | 4.74 | -5.01% | 1,124,316 | 555,231,215 |
| 2025-02-28 | 4.83 | 5.03 | 4.74 | 4.99 | +3.31% | 1,019,627 | 502,163,325 |
| 2025-02-27 | 4.83 | 4.92 | 4.72 | 4.83 | +0.21% | 437,694 | 210,795,695 |
| 2025-02-26 | 4.73 | 4.84 | 4.7 | 4.82 | +2.12% | 450,131 | 215,782,802 |
| 2025-02-25 | 4.73 | 4.81 | 4.63 | 4.72 | -1.26% | 398,690 | 188,569,868 |
| 2025-02-24 | 4.8 | 4.87 | 4.71 | 4.78 | -1.65% | 883,498 | 422,308,050 |
| 2025-02-21 | 4.44 | 4.86 | 4.42 | 4.86 | +9.95% | 885,890 | 418,236,389 |
| 2025-02-20 | 4.48 | 4.49 | 4.41 | 4.42 | -1.34% | 247,675 | 109,776,654 |
| 2025-02-19 | 4.43 | 4.54 | 4.4 | 4.48 | +1.13% | 211,029 | 94,588,164 |
| 2025-02-18 | 4.55 | 4.57 | 4.4 | 4.43 | -2.42% | 274,614 | 122,925,269 |
| 2025-02-17 | 4.54 | 4.58 | 4.48 | 4.54 | -0.44% | 288,156 | 130,546,525 |
| 2025-02-14 | 4.62 | 4.73 | 4.53 | 4.56 | -1.72% | 286,131 | 131,390,501 |
| 2025-02-13 | 4.63 | 4.74 | 4.55 | 4.64 | -0.22% | 373,130 | 172,624,172 |
| 2025-02-12 | 4.55 | 4.72 | 4.53 | 4.65 | +1.97% | 360,622 | 167,019,504 |
| 2025-02-11 | 4.57 | 4.59 | 4.5 | 4.56 | -0.65% | 239,540 | 108,592,170 |
| 2025-02-10 | 4.6 | 4.65 | 4.55 | 4.59 | +0.22% | 289,739 | 132,758,565 |
| 2025-02-07 | 4.6 | 4.68 | 4.54 | 4.58 | -0.43% | 366,002 | 168,775,965 |
| 2025-02-06 | 4.63 | 4.65 | 4.53 | 4.6 | +0.66% | 247,485 | 113,469,700 |
| 2025-02-05 | 4.5 | 4.65 | 4.45 | 4.57 | -2.35% | 324,028 | 147,455,348 |
| 2025-01-27 | 4.83 | 4.85 | 4.55 | 4.68 | -2.09% | 445,116 | 208,183,951 |
| 2025-01-24 | 4.71 | 4.82 | 4.71 | 4.78 | +1.06% | 342,881 | 163,956,213 |
| 2025-01-23 | 4.82 | 4.88 | 4.73 | 4.73 | -1.25% | 345,856 | 165,238,942 |
| 2025-01-22 | 4.88 | 4.93 | 4.71 | 4.79 | -2.44% | 453,966 | 217,781,703 |
| 2025-01-21 | 4.99 | 5.06 | 4.87 | 4.91 | -0.41% | 741,769 | 367,965,008 |
| 2025-01-20 | 4.5 | 4.93 | 4.5 | 4.93 | +10.04% | 547,429 | 263,897,915 |
| 2025-01-17 | 4.39 | 4.5 | 4.35 | 4.48 | +1.82% | 168,038 | 74,504,521 |
| 2025-01-16 | 4.37 | 4.52 | 4.34 | 4.4 | +0.92% | 192,804 | 85,347,456 |
| 2025-01-15 | 4.35 | 4.43 | 4.24 | 4.36 | +0.23% | 230,419 | 99,752,490 |
| 2025-01-14 | 4.22 | 4.36 | 4.19 | 4.35 | +3.33% | 234,555 | 100,856,484 |
| 2025-01-13 | 4.27 | 4.27 | 4.15 | 4.21 | -1.64% | 210,117 | 88,241,312 |
| 2025-01-10 | 4.38 | 4.45 | 4.28 | 4.28 | -2.73% | 205,084 | 88,981,434 |
| 2025-01-09 | 4.4 | 4.52 | 4.4 | 4.4 | -1.12% | 197,636 | 88,066,591 |
| 2025-01-08 | 4.56 | 4.57 | 4.3 | 4.45 | -3.05% | 353,526 | 156,162,018 |
| 2025-01-07 | 4.43 | 4.62 | 4.4 | 4.59 | +3.38% | 282,175 | 127,355,044 |
| 2025-01-06 | 4.47 | 4.56 | 4.37 | 4.44 | -0.67% | 237,045 | 105,774,206 |
| 2025-01-03 | 4.63 | 4.66 | 4.44 | 4.47 | -2.4% | 268,685 | 122,514,421 |
| 2025-01-02 | 4.74 | 4.82 | 4.54 | 4.58 | -3.58% | 388,470 | 181,339,061 |
| 2024-12-31 | 5.11 | 5.16 | 4.74 | 4.75 | -7.05% | 525,706 | 258,212,162 |
| 2024-12-30 | 5.15 | 5.44 | 5.08 | 5.11 | -0.58% | 688,911 | 359,900,702 |
| 2024-12-27 | 4.96 | 5.19 | 4.88 | 5.14 | +1.78% | 594,579 | 300,975,679 |
| 2024-12-26 | 4.68 | 5.12 | 4.65 | 5.05 | +7.91% | 597,487 | 295,116,973 |
| 2024-12-25 | 4.82 | 4.84 | 4.65 | 4.68 | -2.9% | 256,759 | 120,819,053 |
| 2024-12-24 | 4.8 | 4.98 | 4.75 | 4.82 | -0.21% | 348,202 | 168,409,766 |
| 2024-12-23 | 4.84 | 5.08 | 4.78 | 4.83 | +0.42% | 549,194 | 270,230,504 |
| 2024-12-20 | 4.79 | 5.01 | 4.72 | 4.81 | +0.42% | 358,131 | 173,709,682 |
| 2024-12-19 | 4.71 | 4.81 | 4.67 | 4.79 | +0.84% | 169,537 | 80,300,432 |
| 2024-12-18 | 4.79 | 4.8 | 4.73 | 4.75 | -0.21% | 128,076 | 60,990,001 |
| 2024-12-17 | 4.84 | 4.87 | 4.75 | 4.76 | -1.65% | 195,588 | 93,884,439 |
| 2024-12-16 | 4.87 | 4.9 | 4.79 | 4.84 | -0.41% | 184,673 | 89,303,375 |
| 2024-12-13 | 4.97 | 5.05 | 4.86 | 4.86 | -2.41% | 311,085 | 152,934,646 |
| 2024-12-12 | 5.01 | 5.02 | 4.92 | 4.98 | -0.4% | 199,321 | 99,014,396 |
| 2024-12-11 | 4.91 | 5.06 | 4.9 | 5 | +1.83% | 247,291 | 123,761,012 |
| 2024-12-10 | 5.04 | 5.1 | 4.9 | 4.91 | -1.01% | 329,512 | 164,714,261 |
| 2024-12-09 | 5.08 | 5.1 | 4.91 | 4.96 | -2.36% | 301,577 | 150,093,472 |
| 2024-12-06 | 5.06 | 5.11 | 4.98 | 5.08 | -0.39% | 232,122 | 117,332,887 |
| 2024-12-05 | 5.03 | 5.12 | 4.99 | 5.1 | +1.19% | 209,733 | 106,244,724 |
| 2024-12-04 | 5.08 | 5.13 | 5.01 | 5.04 | -2.14% | 282,835 | 142,755,126 |
| 2024-12-03 | 5.33 | 5.33 | 5.09 | 5.15 | -1.72% | 380,990 | 196,703,023 |
| 2024-12-02 | 5.12 | 5.28 | 5.06 | 5.24 | +2.95% | 472,596 | 243,996,485 |
| 2024-11-29 | 4.9 | 5.22 | 4.86 | 5.09 | +4.3% | 645,036 | 326,441,471 |
| 2024-11-28 | 4.8 | 4.96 | 4.76 | 4.88 | +1.04% | 430,236 | 209,395,671 |
| 2024-11-27 | 4.61 | 4.85 | 4.52 | 4.83 | +4.55% | 409,046 | 191,940,208 |
| 2024-11-26 | 4.68 | 4.73 | 4.61 | 4.62 | -1.49% | 186,770 | 86,943,317 |
| 2024-11-25 | 4.67 | 4.7 | 4.56 | 4.69 | +1.08% | 240,916 | 111,639,351 |
| 2024-11-22 | 4.88 | 4.88 | 4.6 | 4.64 | -4.92% | 342,854 | 162,606,640 |
| 2024-11-21 | 4.92 | 4.96 | 4.82 | 4.88 | -1.01% | 243,160 | 119,026,879 |
| 2024-11-20 | 4.91 | 4.96 | 4.85 | 4.93 | +0.2% | 239,624 | 117,349,665 |
| 2024-11-19 | 4.8 | 4.95 | 4.77 | 4.92 | +3.14% | 335,403 | 162,672,107 |
| 2024-11-18 | 4.93 | 4.99 | 4.71 | 4.77 | -3.25% | 381,079 | 184,423,342 |
| 2024-11-15 | 5.07 | 5.14 | 4.92 | 4.93 | -2.76% | 292,166 | 146,758,206 |
| 2024-11-14 | 5.27 | 5.28 | 5.05 | 5.07 | -3.98% | 307,137 | 157,897,347 |
| 2024-11-13 | 5.18 | 5.28 | 5.15 | 5.28 | +0.76% | 329,596 | 172,080,502 |
| 2024-11-12 | 5.43 | 5.49 | 5.18 | 5.24 | -3.85% | 479,171 | 254,645,077 |
| 2024-11-11 | 5.35 | 5.48 | 5.3 | 5.45 | +0.55% | 446,711 | 241,226,570 |
| 2024-11-08 | 5.56 | 5.68 | 5.4 | 5.42 | -1.63% | 575,197 | 317,114,339 |
| 2024-11-07 | 5.29 | 5.63 | 5.24 | 5.51 | +4.16% | 818,283 | 449,036,486 |
| 2024-11-06 | 5.26 | 5.48 | 5.2 | 5.29 | +0.57% | 613,727 | 328,828,109 |
| 2024-11-05 | 5.24 | 5.34 | 5.11 | 5.26 | +0.77% | 559,501 | 292,635,366 |
| 2024-11-04 | 5.05 | 5.24 | 5.05 | 5.22 | +3.78% | 493,335 | 254,182,302 |
| 2024-11-01 | 5.24 | 5.24 | 5.01 | 5.03 | -4.91% | 699,302 | 357,364,761 |
| 2024-10-31 | 5.13 | 5.3 | 5.1 | 5.29 | +3.12% | 806,757 | 421,097,862 |
| 2024-10-30 | 5.21 | 5.34 | 5.09 | 5.13 | -3.75% | 1,173,593 | 608,771,931 |
| 2024-10-29 | 5.88 | 5.88 | 5.33 | 5.33 | -9.97% | 2,154,531 | 1,161,976,272 |
| 2024-10-28 | 6.17 | 6.3 | 5.75 | 5.92 | -1.99% | 1,730,228 | 1,028,128,239 |
| 2024-10-25 | 5.86 | 6.04 | 5.83 | 6.04 | +10.02% | 1,597,170 | 956,067,837 |
| 2024-10-24 | 5.17 | 5.65 | 5.17 | 5.49 | +4.97% | 1,102,423 | 599,281,422 |
| 2024-10-23 | 5.28 | 5.68 | 5.14 | 5.23 | +1.36% | 1,596,239 | 854,651,964 |
| 2024-10-22 | 4.64 | 5.16 | 4.57 | 5.16 | +10.02% | 1,293,127 | 646,573,091 |
| 2024-10-21 | 4.48 | 4.72 | 4.43 | 4.69 | +4.69% | 610,803 | 282,203,486 |
| 2024-10-18 | 4.2 | 4.59 | 4.19 | 4.48 | +7.18% | 766,971 | 340,344,174 |
| 2024-10-17 | 4.19 | 4.39 | 4.17 | 4.18 | -0.24% | 332,124 | 141,124,303 |
| 2024-10-16 | 4.14 | 4.23 | 4.13 | 4.19 | -0.71% | 300,579 | 125,537,638 |
| 2024-10-15 | 4.39 | 4.46 | 4.21 | 4.22 | -4.09% | 329,764 | 142,755,161 |
| 2024-10-14 | 4.13 | 4.42 | 4.09 | 4.4 | +6.8% | 473,108 | 202,040,962 |
| 2024-10-11 | 4.4 | 4.41 | 4.01 | 4.12 | -5.94% | 396,007 | 165,072,005 |
| 2024-10-10 | 4.45 | 4.6 | 4.36 | 4.38 | -1.13% | 458,561 | 204,962,431 |
| 2024-10-09 | 4.63 | 4.71 | 4.38 | 4.43 | -4.11% | 760,216 | 349,605,735 |
| 2024-10-08 | 4.68 | 4.69 | 4.3 | 4.62 | +8.45% | 856,065 | 392,071,259 |
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：