股票概览
5.19
+5.27%
+0.26
4.89
开盘价
5.4
最高价
4.81
最低价
1,105,589
成交量
数据更新至: 2025-03-25
技术指标
4.97
MA5 (5日均线)
4.84
MA10 (10日均线)
4.53
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 | 4.89 | 5.4 | 4.81 | 5.19 | +5.27% | 1,105,589 | 566,143,360 |
| 2025-03-24 | 4.8 | 4.97 | 4.71 | 4.93 | +2.49% | 749,919 | 363,658,841 |
| 2025-03-21 | 4.87 | 5.14 | 4.81 | 4.81 | -1.64% | 737,830 | 364,009,957 |
| 2025-03-20 | 4.92 | 5.05 | 4.85 | 4.89 | -2.4% | 792,561 | 389,455,494 |
| 2025-03-19 | 4.76 | 5.21 | 4.67 | 5.01 | +5.25% | 1,309,983 | 651,866,267 |
| 2025-03-18 | 4.74 | 4.82 | 4.73 | 4.76 | +0.42% | 537,530 | 255,602,541 |
| 2025-03-17 | 4.74 | 4.85 | 4.73 | 4.74 | -2.27% | 854,565 | 407,830,348 |
| 2025-03-14 | 4.94 | 5.1 | 4.74 | 4.85 | +0.21% | 1,813,296 | 885,820,123 |
| 2025-03-13 | 4.37 | 4.84 | 4.35 | 4.84 | +10% | 886,855 | 421,011,169 |
| 2025-03-12 | 4.25 | 4.47 | 4.25 | 4.4 | +3.53% | 687,963 | 300,605,144 |
| 2025-03-11 | 4.2 | 4.25 | 4.16 | 4.25 | +0.47% | 169,187 | 71,294,538 |
| 2025-03-10 | 4.22 | 4.27 | 4.19 | 4.23 | +0.71% | 198,567 | 83,964,587 |
| 2025-03-07 | 4.19 | 4.22 | 4.15 | 4.2 | +0.48% | 191,190 | 80,072,825 |
| 2025-03-06 | 4.14 | 4.21 | 4.12 | 4.18 | +0.72% | 214,798 | 89,539,172 |
| 2025-03-05 | 4.19 | 4.19 | 4.09 | 4.15 | -0.95% | 244,980 | 101,097,722 |
| 2025-03-04 | 4.17 | 4.2 | 4.16 | 4.19 | -0.24% | 193,661 | 80,964,250 |
| 2025-03-03 | 4.25 | 4.29 | 4.17 | 4.2 | -0.94% | 304,018 | 128,607,039 |
| 2025-02-28 | 4.23 | 4.32 | 4.22 | 4.24 | -0.24% | 395,822 | 168,972,012 |
| 2025-02-27 | 4.32 | 4.34 | 4.2 | 4.25 | -1.16% | 276,501 | 117,434,341 |
| 2025-02-26 | 4.22 | 4.32 | 4.21 | 4.3 | +2.38% | 377,256 | 161,399,539 |
| 2025-02-25 | 4.24 | 4.27 | 4.19 | 4.2 | -1.41% | 246,417 | 104,107,080 |
| 2025-02-24 | 4.22 | 4.31 | 4.22 | 4.26 | +0.95% | 276,065 | 117,542,328 |
| 2025-02-21 | 4.24 | 4.25 | 4.19 | 4.22 | -0.24% | 237,747 | 100,159,770 |
| 2025-02-20 | 4.23 | 4.26 | 4.19 | 4.23 | -0.47% | 233,023 | 98,324,637 |
| 2025-02-19 | 4.22 | 4.26 | 4.19 | 4.25 | +0.24% | 291,256 | 123,091,591 |
| 2025-02-18 | 4.34 | 4.39 | 4.22 | 4.24 | -2.3% | 420,004 | 180,750,788 |
| 2025-02-17 | 4.24 | 4.38 | 4.21 | 4.34 | +2.12% | 467,804 | 200,736,784 |
| 2025-02-14 | 4.3 | 4.38 | 4.24 | 4.25 | -1.16% | 479,361 | 206,515,792 |
| 2025-02-13 | 4.4 | 4.4 | 4.3 | 4.3 | -3.8% | 647,863 | 281,372,641 |
| 2025-02-12 | 4.15 | 4.56 | 4.13 | 4.47 | +7.71% | 1,101,531 | 479,232,035 |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.15 | +0.73% | 230,746 | 94,968,622 |
| 2025-02-10 | 4.07 | 4.13 | 4.06 | 4.12 | +1.48% | 241,851 | 99,072,638 |
| 2025-02-07 | 3.99 | 4.08 | 3.98 | 4.06 | +1.5% | 292,639 | 118,293,253 |
| 2025-02-06 | 3.94 | 4 | 3.9 | 4 | +1.27% | 257,125 | 101,695,373 |
| 2025-02-05 | 3.99 | 4 | 3.93 | 3.95 | -0.5% | 178,107 | 70,600,870 |
| 2025-01-27 | 3.96 | 4.04 | 3.96 | 3.97 | +0.51% | 195,995 | 78,331,488 |
| 2025-01-24 | 3.95 | 3.97 | 3.91 | 3.95 | +0.25% | 174,946 | 68,936,469 |
| 2025-01-23 | 3.97 | 4.02 | 3.94 | 3.94 | 0% | 197,418 | 78,555,634 |
| 2025-01-22 | 3.96 | 3.98 | 3.91 | 3.94 | -1.01% | 142,200 | 56,173,495 |
| 2025-01-21 | 4.05 | 4.07 | 3.96 | 3.98 | -1.49% | 210,363 | 84,056,329 |
| 2025-01-20 | 4.01 | 4.07 | 3.97 | 4.04 | +1% | 239,428 | 96,505,018 |
| 2025-01-17 | 3.97 | 4.01 | 3.95 | 4 | 0% | 180,748 | 72,041,906 |
| 2025-01-16 | 3.94 | 4.05 | 3.94 | 4 | +1.52% | 335,375 | 134,208,203 |
| 2025-01-15 | 3.98 | 3.99 | 3.93 | 3.94 | -1.01% | 196,943 | 77,823,061 |
| 2025-01-14 | 3.82 | 3.98 | 3.81 | 3.98 | +4.46% | 347,761 | 136,163,691 |
| 2025-01-13 | 3.8 | 3.84 | 3.75 | 3.81 | -0.26% | 203,754 | 77,243,477 |
| 2025-01-10 | 3.93 | 3.94 | 3.81 | 3.82 | -3.29% | 267,928 | 104,066,224 |
| 2025-01-09 | 3.94 | 3.99 | 3.91 | 3.95 | -0.25% | 239,865 | 94,716,177 |
| 2025-01-08 | 4 | 4.01 | 3.87 | 3.96 | -1.25% | 304,495 | 120,112,424 |
| 2025-01-07 | 3.98 | 4.02 | 3.93 | 4.01 | +0.75% | 277,642 | 110,323,302 |
| 2025-01-06 | 3.96 | 4.01 | 3.89 | 3.98 | +0.25% | 298,140 | 118,055,465 |
| 2025-01-03 | 4.13 | 4.15 | 3.96 | 3.97 | -3.41% | 407,658 | 164,360,180 |
| 2025-01-02 | 4.12 | 4.2 | 4.07 | 4.11 | -0.24% | 436,745 | 180,629,684 |
| 2024-12-31 | 4.2 | 4.24 | 4.1 | 4.12 | -1.67% | 433,359 | 180,658,282 |
| 2024-12-30 | 4.3 | 4.3 | 4.18 | 4.19 | -2.56% | 486,545 | 204,786,408 |
| 2024-12-27 | 4.23 | 4.36 | 4.21 | 4.3 | +1.42% | 726,284 | 312,064,349 |
| 2024-12-26 | 4.2 | 4.28 | 4.18 | 4.24 | 0% | 623,847 | 264,237,146 |
| 2024-12-25 | 4.3 | 4.37 | 4.12 | 4.24 | -2.97% | 976,243 | 413,623,928 |
| 2024-12-24 | 4.31 | 4.46 | 4.25 | 4.37 | -6.22% | 1,470,710 | 642,194,743 |
| 2024-12-23 | 4.66 | 4.77 | 4.66 | 4.66 | -10.04% | 368,102 | 171,741,643 |
| 2024-12-20 | 5.4 | 5.6 | 5.18 | 5.18 | -9.91% | 1,095,713 | 573,803,360 |
| 2024-12-19 | 6.17 | 6.17 | 5.31 | 5.75 | +2.5% | 2,804,087 | 1,658,737,067 |
| 2024-12-18 | 5.61 | 5.61 | 5.61 | 5.61 | +10% | 156,613 | 87,860,089 |
| 2024-12-17 | 5.1 | 5.1 | 4.87 | 5.1 | +9.91% | 1,434,892 | 726,836,968 |
| 2024-12-16 | 4.38 | 4.64 | 4.38 | 4.64 | +9.95% | 507,968 | 233,179,559 |
| 2024-12-13 | 4.19 | 4.34 | 4.19 | 4.22 | +0.24% | 305,896 | 130,269,477 |
| 2024-12-12 | 4.18 | 4.22 | 4.16 | 4.21 | +0.48% | 139,106 | 58,308,666 |
| 2024-12-11 | 4.13 | 4.19 | 4.11 | 4.19 | +1.7% | 174,990 | 72,929,646 |
| 2024-12-10 | 4.28 | 4.28 | 4.11 | 4.12 | -0.48% | 254,258 | 106,333,821 |
| 2024-12-09 | 4.09 | 4.15 | 4.07 | 4.14 | +1.22% | 220,766 | 90,908,483 |
| 2024-12-06 | 4.02 | 4.1 | 4.01 | 4.09 | +1.74% | 186,019 | 75,792,685 |
| 2024-12-05 | 4.01 | 4.04 | 3.98 | 4.02 | +0.25% | 114,831 | 46,085,824 |
| 2024-12-04 | 4.07 | 4.07 | 3.99 | 4.01 | -1.47% | 116,249 | 46,804,017 |
| 2024-12-03 | 4.05 | 4.08 | 4.04 | 4.07 | +0.74% | 118,676 | 48,165,269 |
| 2024-12-02 | 3.98 | 4.08 | 3.98 | 4.04 | +1.76% | 161,919 | 65,319,036 |
| 2024-11-29 | 3.99 | 4.01 | 3.96 | 3.97 | -0.5% | 140,679 | 56,026,902 |
| 2024-11-28 | 3.92 | 4 | 3.92 | 3.99 | +1.53% | 170,562 | 67,827,674 |
| 2024-11-27 | 3.91 | 3.94 | 3.81 | 3.93 | +0.51% | 114,322 | 44,230,788 |
| 2024-11-26 | 3.92 | 3.95 | 3.88 | 3.91 | -0.26% | 105,606 | 41,400,799 |
| 2024-11-25 | 3.87 | 3.94 | 3.83 | 3.92 | +1.82% | 136,684 | 53,263,528 |
| 2024-11-22 | 3.96 | 4 | 3.82 | 3.85 | -3.02% | 153,844 | 60,367,354 |
| 2024-11-21 | 3.96 | 3.98 | 3.93 | 3.97 | +0.25% | 90,552 | 35,832,430 |
| 2024-11-20 | 3.91 | 3.98 | 3.9 | 3.96 | +1.02% | 181,040 | 71,378,685 |
| 2024-11-19 | 3.89 | 3.95 | 3.84 | 3.92 | +1.03% | 158,508 | 61,719,323 |
| 2024-11-18 | 3.9 | 3.98 | 3.86 | 3.88 | -0.26% | 194,974 | 76,601,136 |
| 2024-11-15 | 3.92 | 3.97 | 3.88 | 3.89 | -1.02% | 105,542 | 41,506,809 |
| 2024-11-14 | 4.03 | 4.04 | 3.91 | 3.93 | -2.48% | 135,639 | 53,756,233 |
| 2024-11-13 | 4.06 | 4.07 | 3.98 | 4.03 | -0.74% | 104,048 | 41,844,663 |
| 2024-11-12 | 4.11 | 4.12 | 4.01 | 4.06 | -0.98% | 158,140 | 64,376,473 |
| 2024-11-11 | 4.05 | 4.16 | 4.05 | 4.1 | +1.49% | 166,213 | 68,053,683 |
| 2024-11-08 | 4.07 | 4.1 | 4 | 4.04 | -0.49% | 168,697 | 68,169,863 |
| 2024-11-07 | 3.93 | 4.1 | 3.91 | 4.06 | +2.78% | 224,354 | 90,641,679 |
| 2024-11-06 | 3.95 | 3.97 | 3.9 | 3.95 | 0% | 141,646 | 55,796,247 |
| 2024-11-05 | 3.9 | 3.95 | 3.88 | 3.95 | +1.28% | 156,141 | 61,235,052 |
| 2024-11-04 | 3.84 | 3.92 | 3.82 | 3.9 | +1.3% | 104,184 | 40,428,821 |
| 2024-11-01 | 3.89 | 3.9 | 3.82 | 3.85 | -1.03% | 107,499 | 41,517,457 |
| 2024-10-31 | 3.85 | 3.91 | 3.84 | 3.89 | +1.57% | 144,967 | 56,389,309 |
| 2024-10-30 | 3.78 | 3.84 | 3.77 | 3.83 | +0.52% | 96,238 | 36,723,936 |
| 2024-10-29 | 3.91 | 3.92 | 3.79 | 3.81 | -2.31% | 116,087 | 44,602,184 |
| 2024-10-28 | 3.81 | 3.9 | 3.8 | 3.9 | +2.63% | 129,764 | 50,054,987 |
| 2024-10-25 | 3.75 | 3.81 | 3.74 | 3.8 | +1.33% | 95,209 | 36,013,883 |
| 2024-10-24 | 3.76 | 3.76 | 3.72 | 3.75 | -0.27% | 57,694 | 21,588,422 |
| 2024-10-23 | 3.73 | 3.77 | 3.73 | 3.76 | +0.8% | 93,091 | 34,959,658 |
| 2024-10-22 | 3.7 | 3.73 | 3.68 | 3.73 | +1.08% | 83,222 | 30,879,519 |
| 2024-10-21 | 3.7 | 3.72 | 3.66 | 3.69 | -0.27% | 89,178 | 32,849,216 |
| 2024-10-18 | 3.67 | 3.74 | 3.62 | 3.7 | +1.09% | 105,570 | 38,860,285 |
| 2024-10-17 | 3.71 | 3.73 | 3.65 | 3.66 | -1.35% | 71,516 | 26,344,436 |
| 2024-10-16 | 3.65 | 3.73 | 3.65 | 3.71 | +1.09% | 82,004 | 30,343,978 |
| 2024-10-15 | 3.76 | 3.76 | 3.67 | 3.67 | -2.13% | 78,857 | 29,244,872 |
| 2024-10-14 | 3.71 | 3.78 | 3.69 | 3.75 | +1.63% | 77,942 | 29,107,483 |
| 2024-10-11 | 3.78 | 3.81 | 3.67 | 3.69 | -2.38% | 92,066 | 34,390,150 |
| 2024-10-10 | 3.77 | 3.85 | 3.73 | 3.78 | +0.8% | 111,381 | 42,271,997 |
| 2024-10-09 | 3.98 | 3.98 | 3.72 | 3.75 | -6.72% | 221,927 | 85,235,086 |
| 2024-10-08 | 4.29 | 4.3 | 3.87 | 4.02 | +2.81% | 455,433 | 184,854,108 |
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：