股票概览
5.05
-0.39%
-0.02
5.08
开盘价
5.1
最高价
4.93
最低价
106,305
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
4.98
MA10 (10日均线)
4.86
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 | 5.08 | 5.1 | 4.93 | 5.05 | -0.39% | 106,305 | 53,121,560 |
| 2025-03-24 | 4.98 | 5.3 | 4.96 | 5.07 | +1% | 309,007 | 157,979,083 |
| 2025-03-21 | 4.91 | 5.05 | 4.87 | 5.02 | +2.24% | 194,066 | 96,596,153 |
| 2025-03-20 | 5 | 5.06 | 4.9 | 4.91 | -1.6% | 123,975 | 61,473,378 |
| 2025-03-19 | 4.98 | 5.08 | 4.92 | 4.99 | -0.4% | 121,850 | 60,782,390 |
| 2025-03-18 | 5.07 | 5.08 | 4.94 | 5.01 | -0.6% | 163,559 | 81,576,812 |
| 2025-03-17 | 5.18 | 5.45 | 5.03 | 5.04 | +0.8% | 350,051 | 180,002,938 |
| 2025-03-14 | 4.85 | 5.03 | 4.82 | 5 | +3.09% | 253,900 | 125,675,941 |
| 2025-03-13 | 4.86 | 4.91 | 4.74 | 4.85 | +0.62% | 137,619 | 66,293,261 |
| 2025-03-12 | 4.8 | 4.89 | 4.75 | 4.82 | +0.21% | 152,428 | 73,309,993 |
| 2025-03-11 | 4.71 | 4.84 | 4.66 | 4.81 | +2.34% | 180,202 | 86,031,948 |
| 2025-03-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.64% | 85,942 | 40,403,792 |
| 2025-03-07 | 4.79 | 4.79 | 4.66 | 4.67 | -2.51% | 127,353 | 59,761,194 |
| 2025-03-06 | 4.79 | 4.81 | 4.72 | 4.79 | -0.21% | 153,376 | 73,018,379 |
| 2025-03-05 | 4.82 | 4.88 | 4.71 | 4.8 | +0.42% | 171,288 | 81,850,589 |
| 2025-03-04 | 4.65 | 4.83 | 4.62 | 4.78 | +4.14% | 197,835 | 93,448,234 |
| 2025-03-03 | 4.68 | 4.72 | 4.56 | 4.59 | -1.08% | 169,441 | 78,739,134 |
| 2025-02-28 | 4.86 | 4.89 | 4.64 | 4.64 | -5.31% | 224,817 | 105,965,345 |
| 2025-02-27 | 4.79 | 5.09 | 4.79 | 4.9 | +1.03% | 319,614 | 157,533,843 |
| 2025-02-26 | 4.75 | 4.86 | 4.68 | 4.85 | -1.62% | 337,267 | 160,806,636 |
| 2025-02-25 | 4.86 | 5.13 | 4.7 | 4.93 | +4.89% | 635,126 | 310,566,227 |
| 2025-02-24 | 4.42 | 4.7 | 4.4 | 4.7 | +10.07% | 111,331 | 51,149,857 |
| 2025-02-21 | 4.3 | 4.32 | 4.19 | 4.27 | -1.16% | 103,424 | 43,842,161 |
| 2025-02-20 | 4.23 | 4.34 | 4.2 | 4.32 | +2.13% | 110,504 | 47,373,552 |
| 2025-02-19 | 4.19 | 4.23 | 4.16 | 4.23 | +0.95% | 89,279 | 37,426,291 |
| 2025-02-18 | 4.34 | 4.36 | 4.17 | 4.19 | -3.46% | 108,510 | 46,144,608 |
| 2025-02-17 | 4.23 | 4.34 | 4.2 | 4.34 | +2.6% | 128,233 | 54,858,555 |
| 2025-02-14 | 4.32 | 4.32 | 4.21 | 4.23 | -1.86% | 101,168 | 43,047,162 |
| 2025-02-13 | 4.27 | 4.36 | 4.25 | 4.31 | +0.94% | 127,971 | 55,269,894 |
| 2025-02-12 | 4.25 | 4.28 | 4.2 | 4.27 | +0.47% | 75,979 | 32,210,553 |
| 2025-02-11 | 4.26 | 4.31 | 4.19 | 4.25 | -0.47% | 80,576 | 34,085,843 |
| 2025-02-10 | 4.18 | 4.27 | 4.17 | 4.27 | +2.4% | 104,404 | 44,020,559 |
| 2025-02-07 | 4.16 | 4.22 | 4.11 | 4.17 | 0% | 110,696 | 46,282,956 |
| 2025-02-06 | 4.07 | 4.18 | 4.04 | 4.17 | +2.21% | 98,535 | 40,402,547 |
| 2025-02-05 | 4.08 | 4.09 | 4.03 | 4.08 | +0.74% | 77,234 | 31,421,700 |
| 2025-01-27 | 4.05 | 4.2 | 4.05 | 4.05 | +0.25% | 108,462 | 44,623,885 |
| 2025-01-24 | 4.04 | 4.06 | 4.01 | 4.04 | 0% | 67,804 | 27,364,377 |
| 2025-01-23 | 4.09 | 4.16 | 4.04 | 4.04 | -0.25% | 79,279 | 32,555,526 |
| 2025-01-22 | 4.13 | 4.15 | 4.03 | 4.05 | -1.7% | 69,752 | 28,434,014 |
| 2025-01-21 | 4.14 | 4.19 | 4.08 | 4.12 | -0.48% | 72,207 | 29,708,806 |
| 2025-01-20 | 4.09 | 4.17 | 4.03 | 4.14 | +1.72% | 114,848 | 47,353,221 |
| 2025-01-17 | 4.16 | 4.18 | 4.04 | 4.07 | -1.93% | 109,839 | 44,764,989 |
| 2025-01-16 | 4.09 | 4.3 | 4.08 | 4.15 | +1.97% | 167,775 | 70,089,274 |
| 2025-01-15 | 4.05 | 4.1 | 4.01 | 4.07 | +0.25% | 106,239 | 43,098,978 |
| 2025-01-14 | 3.92 | 4.06 | 3.9 | 4.06 | +4.64% | 137,354 | 54,829,019 |
| 2025-01-13 | 3.91 | 3.94 | 3.79 | 3.88 | -1.52% | 118,245 | 45,632,412 |
| 2025-01-10 | 4.15 | 4.22 | 3.93 | 3.94 | -5.06% | 160,460 | 65,144,904 |
| 2025-01-09 | 4.08 | 4.25 | 4 | 4.15 | +1.72% | 156,754 | 64,852,896 |
| 2025-01-08 | 4.09 | 4.15 | 3.95 | 4.08 | 0% | 167,878 | 68,122,509 |
| 2025-01-07 | 4.03 | 4.12 | 3.97 | 4.08 | +1.75% | 151,280 | 60,920,360 |
| 2025-01-06 | 4.22 | 4.25 | 3.98 | 4.01 | -5.87% | 203,997 | 83,223,186 |
| 2025-01-03 | 4.31 | 4.39 | 4.18 | 4.26 | -2.07% | 226,593 | 97,148,099 |
| 2025-01-02 | 4.34 | 4.53 | 4.3 | 4.35 | -0.68% | 267,500 | 118,157,011 |
| 2024-12-31 | 4.6 | 4.75 | 4.34 | 4.38 | -5.6% | 375,507 | 169,312,170 |
| 2024-12-30 | 5 | 5 | 4.64 | 4.64 | -10.08% | 521,821 | 247,656,510 |
| 2024-12-27 | 4.9 | 5.25 | 4.9 | 5.16 | +3.2% | 558,221 | 283,544,705 |
| 2024-12-26 | 5.13 | 5.43 | 5 | 5 | -9.91% | 695,495 | 354,462,764 |
| 2024-12-25 | 6.17 | 6.41 | 5.31 | 5.55 | -4.8% | 918,977 | 529,474,089 |
| 2024-12-24 | 5.55 | 5.83 | 5.55 | 5.83 | +10% | 262,323 | 150,477,340 |
| 2024-12-23 | 4.9 | 5.3 | 4.74 | 5.3 | +9.96% | 535,939 | 276,083,713 |
| 2024-12-20 | 4.4 | 4.82 | 4.38 | 4.82 | +10.05% | 138,340 | 65,323,596 |
| 2024-12-19 | 4.39 | 4.42 | 4.29 | 4.38 | -0.9% | 68,244 | 29,662,152 |
| 2024-12-18 | 4.45 | 4.53 | 4.37 | 4.42 | -1.12% | 87,733 | 38,859,936 |
| 2024-12-17 | 4.74 | 4.76 | 4.45 | 4.47 | -5.89% | 137,657 | 62,453,369 |
| 2024-12-16 | 4.73 | 4.82 | 4.71 | 4.75 | +0.42% | 97,289 | 46,362,872 |
| 2024-12-13 | 4.95 | 4.95 | 4.73 | 4.73 | -4.44% | 159,337 | 76,596,442 |
| 2024-12-12 | 4.77 | 4.99 | 4.68 | 4.95 | +3.77% | 238,182 | 116,368,754 |
| 2024-12-11 | 4.6 | 4.77 | 4.54 | 4.77 | +3.7% | 138,169 | 65,075,627 |
| 2024-12-10 | 4.69 | 4.74 | 4.58 | 4.6 | +0.44% | 125,360 | 58,373,992 |
| 2024-12-09 | 4.76 | 4.83 | 4.54 | 4.58 | +0.22% | 169,109 | 78,438,960 |
| 2024-12-06 | 4.45 | 4.59 | 4.43 | 4.57 | +2.7% | 112,936 | 51,188,652 |
| 2024-12-05 | 4.47 | 4.49 | 4.4 | 4.45 | -0.45% | 86,049 | 38,116,730 |
| 2024-12-04 | 4.58 | 4.61 | 4.42 | 4.47 | -1.76% | 122,508 | 55,290,618 |
| 2024-12-03 | 4.58 | 4.72 | 4.52 | 4.55 | -0.44% | 154,107 | 70,628,363 |
| 2024-12-02 | 4.49 | 4.6 | 4.42 | 4.57 | +1.11% | 226,743 | 102,563,795 |
| 2024-11-29 | 4.35 | 4.65 | 4.33 | 4.52 | +3.67% | 293,304 | 132,106,828 |
| 2024-11-28 | 4.27 | 4.39 | 4.23 | 4.36 | +2.11% | 129,719 | 56,384,710 |
| 2024-11-27 | 4.29 | 4.29 | 4.1 | 4.27 | 0% | 100,937 | 42,390,991 |
| 2024-11-26 | 4.21 | 4.32 | 4.21 | 4.27 | +1.18% | 89,110 | 38,098,728 |
| 2024-11-25 | 4.11 | 4.24 | 4.06 | 4.22 | +2.68% | 75,831 | 31,697,686 |
| 2024-11-22 | 4.21 | 4.3 | 4.1 | 4.11 | -3.07% | 78,302 | 32,929,840 |
| 2024-11-21 | 4.22 | 4.25 | 4.16 | 4.24 | +0.47% | 60,045 | 25,315,412 |
| 2024-11-20 | 4.1 | 4.22 | 4.08 | 4.22 | +2.93% | 83,086 | 34,686,137 |
| 2024-11-19 | 4.03 | 4.1 | 4.01 | 4.1 | +2.24% | 67,243 | 27,313,400 |
| 2024-11-18 | 4.06 | 4.14 | 3.99 | 4.01 | -1.23% | 73,269 | 29,788,337 |
| 2024-11-15 | 4.1 | 4.2 | 4.05 | 4.06 | -1.46% | 63,765 | 26,388,016 |
| 2024-11-14 | 4.22 | 4.22 | 4.1 | 4.12 | -2.37% | 75,104 | 31,270,811 |
| 2024-11-13 | 4.2 | 4.27 | 4.13 | 4.22 | 0% | 88,358 | 37,003,457 |
| 2024-11-12 | 4.25 | 4.31 | 4.18 | 4.22 | -0.71% | 115,745 | 49,285,637 |
| 2024-11-11 | 4.26 | 4.27 | 4.16 | 4.25 | -0.47% | 94,784 | 39,857,649 |
| 2024-11-08 | 4.35 | 4.39 | 4.22 | 4.27 | -1.84% | 134,508 | 57,588,875 |
| 2024-11-07 | 4.14 | 4.38 | 4.12 | 4.35 | +5.58% | 213,004 | 91,390,325 |
| 2024-11-06 | 4.09 | 4.13 | 4.03 | 4.12 | +1.23% | 102,507 | 41,992,525 |
| 2024-11-05 | 4.02 | 4.09 | 4 | 4.07 | +0.99% | 87,794 | 35,617,198 |
| 2024-11-04 | 3.92 | 4.03 | 3.92 | 4.03 | +2.28% | 50,648 | 20,112,949 |
| 2024-11-01 | 4.05 | 4.08 | 3.94 | 3.94 | -2.48% | 69,977 | 27,911,710 |
| 2024-10-31 | 3.91 | 4.08 | 3.91 | 4.04 | -0.74% | 80,019 | 32,183,673 |
| 2024-10-30 | 4.05 | 4.08 | 3.98 | 4.07 | +0.49% | 74,855 | 30,150,755 |
| 2024-10-29 | 4.23 | 4.23 | 4.04 | 4.05 | -4.48% | 121,060 | 49,729,306 |
| 2024-10-28 | 4.14 | 4.24 | 4.13 | 4.24 | +2.42% | 133,358 | 56,082,102 |
| 2024-10-25 | 4.11 | 4.15 | 4.08 | 4.14 | +1.22% | 82,966 | 34,218,145 |
| 2024-10-24 | 4.1 | 4.14 | 4.08 | 4.09 | -0.49% | 54,084 | 22,175,114 |
| 2024-10-23 | 4.15 | 4.16 | 4.1 | 4.11 | -0.96% | 96,221 | 39,715,228 |
| 2024-10-22 | 4.18 | 4.18 | 4.1 | 4.15 | +0.48% | 95,437 | 39,442,790 |
| 2024-10-21 | 4.11 | 4.17 | 4.04 | 4.13 | 0% | 138,256 | 56,681,630 |
| 2024-10-18 | 4.17 | 4.22 | 4.02 | 4.13 | -2.13% | 190,068 | 77,898,965 |
| 2024-10-17 | 4.31 | 4.34 | 4.19 | 4.22 | -4.09% | 159,798 | 67,897,986 |
| 2024-10-16 | 4.2 | 4.46 | 4.1 | 4.4 | 0% | 343,400 | 146,279,799 |
| 2024-10-15 | 3.98 | 4.4 | 3.91 | 4.4 | +10% | 207,163 | 87,746,190 |
| 2024-10-14 | 3.98 | 4.04 | 3.91 | 4 | +0.5% | 82,786 | 32,926,337 |
| 2024-10-11 | 4 | 4.13 | 3.9 | 3.98 | -0.75% | 94,785 | 37,930,698 |
| 2024-10-10 | 3.87 | 4.13 | 3.87 | 4.01 | +3.35% | 140,140 | 56,683,375 |
| 2024-10-09 | 4.22 | 4.22 | 3.87 | 3.88 | -9.77% | 147,068 | 58,800,479 |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.3 | +3.86% | 230,154 | 99,358,032 |
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：