股票概览
5.16
+5.09%
+0.25
5.16
开盘价
5.16
最高价
5.16
最低价
6,939
成交量
数据更新至: 2025-03-25
技术指标
4.69
MA5 (5日均线)
4.20
MA10 (10日均线)
3.72
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 | 5.16 | 5.16 | 5.16 | 5.16 | +5.09% | 6,939 | 3,580,400 |
| 2025-03-24 | 4.91 | 4.91 | 4.91 | 4.91 | +4.91% | 37,121 | 18,226,539 |
| 2025-03-21 | 4.64 | 4.68 | 4.6 | 4.68 | +4.93% | 61,833 | 28,831,553 |
| 2025-03-20 | 4.32 | 4.46 | 4.3 | 4.46 | +4.94% | 152,468 | 67,474,844 |
| 2025-03-19 | 4.05 | 4.25 | 4.05 | 4.25 | +4.94% | 122,076 | 51,598,165 |
| 2025-03-18 | 4.02 | 4.05 | 3.83 | 4.05 | +4.92% | 194,078 | 77,789,051 |
| 2025-03-17 | 3.68 | 3.86 | 3.62 | 3.86 | +4.89% | 42,660 | 16,252,472 |
| 2025-03-14 | 3.7 | 3.74 | 3.46 | 3.68 | +3.37% | 177,657 | 65,423,898 |
| 2025-03-13 | 3.38 | 3.56 | 3.38 | 3.56 | +5.01% | 75,754 | 26,636,400 |
| 2025-03-12 | 3.22 | 3.4 | 3.21 | 3.39 | +4.63% | 83,463 | 27,777,542 |
| 2025-03-11 | 3.2 | 3.24 | 3.2 | 3.24 | +0.62% | 11,038 | 3,554,219 |
| 2025-03-10 | 3.2 | 3.24 | 3.19 | 3.22 | +0.31% | 22,561 | 7,256,216 |
| 2025-03-07 | 3.25 | 3.27 | 3.2 | 3.21 | -1.23% | 27,858 | 8,972,701 |
| 2025-03-06 | 3.26 | 3.3 | 3.23 | 3.25 | -0.91% | 38,077 | 12,418,076 |
| 2025-03-05 | 3.29 | 3.33 | 3.24 | 3.28 | +0.31% | 40,792 | 13,411,208 |
| 2025-03-04 | 3.19 | 3.27 | 3.18 | 3.27 | +2.19% | 29,779 | 9,625,975 |
| 2025-03-03 | 3.23 | 3.28 | 3.18 | 3.2 | -2.14% | 32,550 | 10,518,852 |
| 2025-02-28 | 3.31 | 3.31 | 3.19 | 3.27 | -0.91% | 55,003 | 17,704,516 |
| 2025-02-27 | 3.2 | 3.34 | 3.2 | 3.3 | +2.17% | 62,616 | 20,591,958 |
| 2025-02-26 | 3.21 | 3.28 | 3.2 | 3.23 | +0.62% | 52,610 | 16,958,394 |
| 2025-02-25 | 3.12 | 3.26 | 3.1 | 3.21 | +2.88% | 98,035 | 31,365,170 |
| 2025-02-24 | 3.12 | 3.16 | 3.07 | 3.12 | +1.3% | 76,882 | 23,931,711 |
| 2025-02-21 | 3.12 | 3.14 | 3.03 | 3.08 | -1.28% | 66,016 | 20,240,653 |
| 2025-02-20 | 3.06 | 3.15 | 3.03 | 3.12 | +2.3% | 43,107 | 13,297,652 |
| 2025-02-19 | 3.06 | 3.1 | 3.05 | 3.05 | -0.33% | 50,198 | 15,382,043 |
| 2025-02-18 | 3.12 | 3.18 | 3.05 | 3.06 | -2.86% | 42,601 | 13,192,613 |
| 2025-02-17 | 3.08 | 3.17 | 3.03 | 3.15 | +2.27% | 73,374 | 22,847,648 |
| 2025-02-14 | 3.09 | 3.14 | 3.05 | 3.08 | -0.32% | 48,374 | 14,939,521 |
| 2025-02-13 | 3.18 | 3.2 | 3.08 | 3.09 | -3.13% | 74,854 | 23,593,284 |
| 2025-02-12 | 3.16 | 3.28 | 3.12 | 3.19 | +0.63% | 83,954 | 26,873,258 |
| 2025-02-11 | 3.18 | 3.25 | 3.16 | 3.17 | -1.55% | 53,785 | 17,190,051 |
| 2025-02-10 | 3.21 | 3.25 | 3.18 | 3.22 | +0.31% | 35,096 | 11,263,407 |
| 2025-02-07 | 3.21 | 3.26 | 3.18 | 3.21 | -0.62% | 47,770 | 15,364,182 |
| 2025-02-06 | 3.21 | 3.24 | 3.15 | 3.23 | +0.94% | 47,151 | 15,165,288 |
| 2025-02-05 | 3.34 | 3.34 | 3.18 | 3.2 | -2.44% | 48,598 | 15,834,446 |
| 2025-01-27 | 3.33 | 3.34 | 3.25 | 3.28 | +0.92% | 26,740 | 8,785,857 |
| 2025-01-24 | 3.37 | 3.38 | 3.22 | 3.25 | -4.13% | 71,036 | 23,185,598 |
| 2025-01-23 | 3.28 | 3.41 | 3.27 | 3.39 | +3.35% | 46,933 | 15,787,832 |
| 2025-01-22 | 3.21 | 3.32 | 3.17 | 3.28 | +0.31% | 45,918 | 15,051,091 |
| 2025-01-21 | 3.31 | 3.47 | 3.24 | 3.27 | -1.21% | 113,106 | 37,785,048 |
| 2025-01-20 | 3.26 | 3.31 | 3.16 | 3.31 | +5.08% | 104,371 | 34,213,242 |
| 2025-01-17 | 3.18 | 3.28 | 3.13 | 3.15 | -0.94% | 55,205 | 17,665,487 |
| 2025-01-16 | 3.15 | 3.22 | 3.14 | 3.18 | -0.63% | 88,682 | 28,147,627 |
| 2025-01-15 | 3.07 | 3.2 | 3.04 | 3.2 | +4.92% | 151,662 | 48,155,363 |
| 2025-01-14 | 2.98 | 3.08 | 2.95 | 3.05 | +2.35% | 43,040 | 13,007,925 |
| 2025-01-13 | 3.01 | 3.05 | 2.92 | 2.98 | -2.93% | 59,452 | 17,710,423 |
| 2025-01-10 | 3.1 | 3.14 | 3.04 | 3.07 | -0.97% | 60,078 | 18,497,415 |
| 2025-01-09 | 2.96 | 3.12 | 2.96 | 3.1 | +4.03% | 72,264 | 22,116,418 |
| 2025-01-08 | 3.05 | 3.07 | 2.96 | 2.98 | -1.32% | 99,374 | 29,867,922 |
| 2025-01-07 | 2.84 | 3.02 | 2.84 | 3.02 | +4.86% | 127,135 | 37,831,802 |
| 2025-01-06 | 2.85 | 2.97 | 2.83 | 2.88 | +1.77% | 90,782 | 26,564,415 |
| 2025-01-03 | 2.8 | 2.86 | 2.8 | 2.83 | +1.07% | 31,997 | 9,091,724 |
| 2025-01-02 | 2.82 | 2.88 | 2.79 | 2.8 | -3.45% | 54,416 | 15,397,443 |
| 2024-12-31 | 2.78 | 2.92 | 2.78 | 2.9 | +4.32% | 69,743 | 20,148,907 |
| 2024-12-30 | 2.88 | 2.9 | 2.78 | 2.78 | -3.47% | 48,392 | 13,568,378 |
| 2024-12-27 | 2.82 | 2.95 | 2.78 | 2.88 | +2.13% | 59,160 | 17,127,737 |
| 2024-12-26 | 2.8 | 2.83 | 2.78 | 2.82 | +0.71% | 22,195 | 6,250,993 |
| 2024-12-25 | 2.84 | 2.86 | 2.78 | 2.8 | -1.41% | 28,127 | 7,893,665 |
| 2024-12-24 | 2.92 | 2.94 | 2.79 | 2.84 | -1.73% | 38,892 | 11,089,789 |
| 2024-12-23 | 2.97 | 2.98 | 2.87 | 2.89 | -3.67% | 57,193 | 16,649,321 |
| 2024-12-20 | 2.95 | 3.06 | 2.94 | 3 | +1.01% | 67,679 | 20,259,157 |
| 2024-12-19 | 2.94 | 3 | 2.89 | 2.97 | +0.34% | 41,279 | 12,119,657 |
| 2024-12-18 | 2.97 | 3.01 | 2.93 | 2.96 | -0.34% | 42,924 | 12,712,366 |
| 2024-12-17 | 3.05 | 3.07 | 2.95 | 2.97 | -3.26% | 53,432 | 15,942,909 |
| 2024-12-16 | 3.08 | 3.18 | 3.06 | 3.07 | 0% | 77,317 | 24,012,476 |
| 2024-12-13 | 3.18 | 3.18 | 3.04 | 3.07 | -3.46% | 94,944 | 29,285,517 |
| 2024-12-12 | 3.2 | 3.21 | 3.1 | 3.18 | -0.31% | 67,538 | 21,261,426 |
| 2024-12-11 | 3.25 | 3.25 | 3.16 | 3.19 | -0.62% | 42,537 | 13,582,947 |
| 2024-12-10 | 3.25 | 3.32 | 3.13 | 3.21 | +0.31% | 105,151 | 33,817,318 |
| 2024-12-09 | 3.08 | 3.2 | 3.06 | 3.2 | +4.92% | 147,768 | 46,735,532 |
| 2024-12-06 | 2.89 | 3.05 | 2.87 | 3.05 | +5.17% | 106,284 | 31,729,510 |
| 2024-12-05 | 2.95 | 2.98 | 2.88 | 2.9 | -1.69% | 69,569 | 20,331,991 |
| 2024-12-04 | 3.04 | 3.04 | 2.93 | 2.95 | -2.96% | 54,968 | 16,366,951 |
| 2024-12-03 | 3.01 | 3.09 | 2.96 | 3.04 | +1% | 63,006 | 18,990,364 |
| 2024-12-02 | 2.98 | 3.06 | 2.97 | 3.01 | +1.01% | 73,219 | 22,037,475 |
| 2024-11-29 | 3.01 | 3.04 | 2.89 | 2.98 | -0.67% | 69,286 | 20,433,374 |
| 2024-11-28 | 3.12 | 3.18 | 2.98 | 3 | -4.46% | 117,013 | 35,588,530 |
| 2024-11-27 | 3.16 | 3.17 | 3.06 | 3.14 | -0.63% | 50,135 | 15,578,624 |
| 2024-11-26 | 3.18 | 3.24 | 3.08 | 3.16 | -1.56% | 61,246 | 19,309,318 |
| 2024-11-25 | 3.39 | 3.48 | 3.16 | 3.21 | -3.6% | 131,783 | 43,195,739 |
| 2024-11-22 | 3.18 | 3.33 | 3.15 | 3.33 | +5.05% | 86,255 | 28,213,732 |
| 2024-11-21 | 3.23 | 3.23 | 3.11 | 3.17 | -0.63% | 61,380 | 19,372,436 |
| 2024-11-20 | 3.19 | 3.32 | 3.16 | 3.19 | -0.31% | 79,516 | 25,691,155 |
| 2024-11-19 | 3.25 | 3.37 | 3.14 | 3.2 | -3.03% | 164,536 | 52,582,471 |
| 2024-11-18 | 3.35 | 3.57 | 3.3 | 3.3 | -4.9% | 184,163 | 62,593,270 |
| 2024-11-15 | 3.59 | 3.59 | 3.38 | 3.47 | +1.46% | 324,862 | 114,217,233 |
| 2024-11-14 | 3.38 | 3.42 | 3.35 | 3.42 | +4.91% | 41,477 | 14,103,956 |
| 2024-11-13 | 3.11 | 3.26 | 3.1 | 3.26 | +5.16% | 107,867 | 34,772,955 |
| 2024-11-12 | 2.89 | 3.1 | 2.89 | 3.1 | +5.08% | 179,598 | 54,968,160 |
| 2024-11-11 | 2.92 | 3.07 | 2.84 | 2.95 | +1.03% | 197,318 | 58,922,845 |
| 2024-11-08 | 2.85 | 2.94 | 2.78 | 2.92 | +4.29% | 152,688 | 44,018,662 |
| 2024-11-07 | 2.73 | 2.84 | 2.68 | 2.8 | +0.36% | 89,385 | 24,798,887 |
| 2024-11-06 | 2.89 | 2.96 | 2.79 | 2.79 | -5.1% | 138,689 | 39,606,076 |
| 2024-11-05 | 2.88 | 3 | 2.88 | 2.94 | +2.44% | 72,231 | 21,248,192 |
| 2024-11-04 | 2.84 | 3.02 | 2.8 | 2.87 | -2.71% | 116,229 | 33,475,285 |
| 2024-11-01 | 3.2 | 3.2 | 2.95 | 2.95 | -4.84% | 195,235 | 58,825,999 |
| 2024-10-31 | 2.95 | 3.1 | 2.95 | 3.1 | +5.08% | 230,391 | 70,589,908 |
| 2024-10-30 | 2.78 | 2.95 | 2.76 | 2.95 | +4.98% | 75,575 | 22,091,356 |
| 2024-10-29 | 2.98 | 3.06 | 2.8 | 2.81 | -4.75% | 316,486 | 91,449,450 |
| 2024-10-28 | 2.95 | 2.95 | 2.81 | 2.95 | +4.98% | 215,396 | 63,324,990 |
| 2024-10-25 | 2.81 | 2.81 | 2.55 | 2.81 | +4.85% | 384,041 | 104,895,712 |
| 2024-10-24 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 4,189 | 1,122,687 |
| 2024-10-23 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 4,774 | 1,217,447 |
| 2024-10-22 | 2.43 | 2.43 | 2.43 | 2.43 | +5.19% | 31,371 | 7,623,100 |
| 2024-10-21 | 2.18 | 2.31 | 2.18 | 2.31 | +5% | 114,357 | 26,089,806 |
| 2024-10-18 | 2.08 | 2.21 | 2.07 | 2.2 | +4.76% | 174,337 | 37,893,391 |
| 2024-10-17 | 2.01 | 2.1 | 1.98 | 2.1 | +5% | 162,101 | 33,367,978 |
| 2024-10-16 | 2.06 | 2.13 | 2 | 2 | -4.76% | 171,902 | 35,061,573 |
| 2024-10-15 | 2.06 | 2.2 | 2.04 | 2.1 | -1.41% | 198,140 | 42,237,685 |
| 2024-10-14 | 2.35 | 2.35 | 2.13 | 2.13 | -4.91% | 304,618 | 66,930,585 |
| 2024-10-11 | 2.15 | 2.24 | 2.13 | 2.24 | +5.16% | 105,456 | 23,376,705 |
| 2024-10-10 | 2.06 | 2.13 | 1.96 | 2.13 | +4.93% | 139,603 | 28,860,054 |
| 2024-10-09 | 1.98 | 2.06 | 1.93 | 2.03 | +3.57% | 233,024 | 47,177,288 |
| 2024-10-08 | 1.96 | 1.96 | 1.88 | 1.96 | +4.81% | 239,909 | 46,803,123 |
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：