股票概览
5.18
+1.97%
+0.1
5.16
开盘价
5.18
最高价
4.99
最低价
41,980
成交量
数据更新至: 2025-03-25
技术指标
5.25
MA5 (5日均线)
5.38
MA10 (10日均线)
5.41
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 | 5.18 | 4.99 | 5.18 | +1.97% | 41,980 | 21,313,731 |
| 2025-03-24 | 5.25 | 5.28 | 4.98 | 5.08 | -2.5% | 57,648 | 29,575,837 |
| 2025-03-21 | 5.37 | 5.42 | 5.18 | 5.21 | -2.98% | 54,941 | 28,804,669 |
| 2025-03-20 | 5.43 | 5.44 | 5.33 | 5.37 | -0.74% | 25,924 | 13,967,967 |
| 2025-03-19 | 5.6 | 5.6 | 5.36 | 5.41 | -3.39% | 55,112 | 29,952,991 |
| 2025-03-18 | 5.68 | 5.8 | 5.52 | 5.6 | -0.53% | 65,895 | 37,108,542 |
| 2025-03-17 | 5.53 | 5.65 | 5.39 | 5.63 | +1.81% | 67,682 | 37,410,255 |
| 2025-03-14 | 5.39 | 5.53 | 5.27 | 5.53 | +3.17% | 51,655 | 28,002,347 |
| 2025-03-13 | 5.47 | 5.48 | 5.26 | 5.36 | -2.01% | 44,349 | 23,744,193 |
| 2025-03-12 | 5.48 | 5.61 | 5.37 | 5.47 | +0.55% | 54,132 | 29,607,884 |
| 2025-03-11 | 5.49 | 5.6 | 5.36 | 5.44 | -1.81% | 69,031 | 37,718,031 |
| 2025-03-10 | 5.63 | 5.99 | 5.5 | 5.54 | -1.95% | 112,699 | 64,596,659 |
| 2025-03-07 | 5.55 | 5.76 | 5.54 | 5.65 | +2.17% | 93,296 | 52,717,412 |
| 2025-03-06 | 5.65 | 5.73 | 5.48 | 5.53 | -1.95% | 94,577 | 52,778,813 |
| 2025-03-05 | 5.56 | 5.73 | 5.45 | 5.64 | +1.08% | 94,506 | 53,156,359 |
| 2025-03-04 | 5.21 | 5.7 | 5.21 | 5.58 | +5.88% | 128,741 | 71,717,288 |
| 2025-03-03 | 5.21 | 5.43 | 5.21 | 5.27 | +1.35% | 56,457 | 30,162,444 |
| 2025-02-28 | 5.12 | 5.31 | 5.07 | 5.2 | +1.56% | 85,414 | 44,243,817 |
| 2025-02-27 | 5.42 | 5.45 | 5.09 | 5.12 | -5.54% | 84,648 | 44,033,301 |
| 2025-02-26 | 5.32 | 5.48 | 5.32 | 5.42 | +0.93% | 45,520 | 24,458,306 |
| 2025-02-25 | 5.4 | 5.48 | 5.35 | 5.37 | -0.92% | 35,144 | 18,965,548 |
| 2025-02-24 | 5.42 | 5.61 | 5.36 | 5.42 | 0% | 53,851 | 29,491,545 |
| 2025-02-21 | 5.44 | 5.49 | 5.25 | 5.42 | +0.56% | 59,216 | 31,801,292 |
| 2025-02-20 | 5.45 | 5.7 | 5.36 | 5.39 | -1.1% | 87,427 | 47,699,852 |
| 2025-02-19 | 5.08 | 5.53 | 5.02 | 5.45 | +6.86% | 90,155 | 48,036,634 |
| 2025-02-18 | 5.37 | 5.42 | 5.07 | 5.1 | -6.08% | 77,052 | 40,199,676 |
| 2025-02-17 | 5.05 | 5.57 | 5.04 | 5.43 | +6.89% | 117,692 | 63,028,204 |
| 2025-02-14 | 5.01 | 5.23 | 4.98 | 5.08 | +1.4% | 69,251 | 35,265,680 |
| 2025-02-13 | 5.09 | 5.15 | 4.9 | 5.01 | -1.18% | 69,884 | 35,119,809 |
| 2025-02-12 | 5.02 | 5.1 | 4.91 | 5.07 | -0.2% | 79,609 | 39,900,388 |
| 2025-02-11 | 4.8 | 5.09 | 4.8 | 5.08 | +4.74% | 132,943 | 65,980,565 |
| 2025-02-10 | 4.77 | 4.89 | 4.72 | 4.85 | +1.46% | 114,728 | 55,110,047 |
| 2025-02-07 | 4.9 | 4.95 | 4.69 | 4.78 | -2.45% | 144,756 | 69,510,850 |
| 2025-02-06 | 4.59 | 4.96 | 4.59 | 4.9 | -3.92% | 168,419 | 80,616,087 |
| 2025-02-05 | 4.82 | 5.32 | 4.71 | 5.1 | +5.37% | 240,114 | 123,050,486 |
| 2025-01-27 | 4.49 | 4.84 | 4.49 | 4.84 | +10% | 53,359 | 25,619,534 |
| 2025-01-24 | 4.2 | 4.44 | 4.13 | 4.4 | +1.62% | 46,232 | 19,842,840 |
| 2025-01-23 | 4.28 | 4.38 | 4.01 | 4.33 | +3.1% | 74,505 | 31,944,023 |
| 2025-01-22 | 4.23 | 4.26 | 4.11 | 4.2 | -0.71% | 32,041 | 13,484,054 |
| 2025-01-21 | 4.43 | 4.49 | 4.18 | 4.23 | -4.73% | 59,090 | 25,272,770 |
| 2025-01-20 | 4.33 | 4.55 | 4.21 | 4.44 | +2.54% | 57,510 | 25,368,529 |
| 2025-01-17 | 4.4 | 4.5 | 4.3 | 4.33 | -2.04% | 27,201 | 11,800,062 |
| 2025-01-16 | 4.41 | 4.53 | 4.37 | 4.42 | +1.38% | 36,187 | 16,095,614 |
| 2025-01-15 | 4.39 | 4.48 | 4.3 | 4.36 | 0% | 34,483 | 15,063,931 |
| 2025-01-14 | 4.08 | 4.43 | 4.08 | 4.36 | +6.86% | 49,253 | 21,133,684 |
| 2025-01-13 | 3.93 | 4.11 | 3.85 | 4.08 | +0.74% | 48,379 | 19,320,910 |
| 2025-01-10 | 4.18 | 4.29 | 4.03 | 4.05 | -3.57% | 45,796 | 18,805,468 |
| 2025-01-09 | 4.19 | 4.26 | 4.05 | 4.2 | +0.24% | 35,618 | 14,976,961 |
| 2025-01-08 | 4.26 | 4.3 | 4.02 | 4.19 | -0.71% | 51,165 | 21,360,868 |
| 2025-01-07 | 4.05 | 4.23 | 4.04 | 4.22 | +3.94% | 42,804 | 17,643,744 |
| 2025-01-06 | 4.12 | 4.16 | 3.9 | 4.06 | -1.93% | 52,306 | 21,193,361 |
| 2025-01-03 | 4.39 | 4.4 | 4.09 | 4.14 | -5.05% | 54,490 | 22,887,851 |
| 2025-01-02 | 4.38 | 4.54 | 4.3 | 4.36 | +0.23% | 42,914 | 19,005,014 |
| 2024-12-31 | 4.43 | 4.49 | 4.34 | 4.35 | -1.81% | 37,787 | 16,629,618 |
| 2024-12-30 | 4.55 | 4.58 | 4.38 | 4.43 | -3.7% | 52,033 | 23,080,742 |
| 2024-12-27 | 4.39 | 4.74 | 4.39 | 4.6 | +4.31% | 55,867 | 25,647,038 |
| 2024-12-26 | 4.31 | 4.48 | 4.24 | 4.41 | +1.85% | 51,294 | 22,584,951 |
| 2024-12-25 | 4.41 | 4.5 | 4.15 | 4.33 | -2.48% | 78,953 | 34,038,446 |
| 2024-12-24 | 4.62 | 4.62 | 4.32 | 4.44 | -2.2% | 97,791 | 43,485,680 |
| 2024-12-23 | 5.05 | 5.09 | 4.54 | 4.54 | -9.92% | 78,279 | 36,692,624 |
| 2024-12-20 | 4.93 | 5.09 | 4.88 | 5.04 | +2.23% | 54,485 | 27,288,939 |
| 2024-12-19 | 5 | 5 | 4.82 | 4.93 | -2.18% | 73,886 | 36,261,785 |
| 2024-12-18 | 5.12 | 5.2 | 4.95 | 5.04 | -1.56% | 79,613 | 40,300,521 |
| 2024-12-17 | 5.54 | 5.6 | 5.07 | 5.12 | -7.75% | 97,340 | 50,964,137 |
| 2024-12-16 | 5.47 | 5.57 | 5.39 | 5.55 | +1.65% | 66,195 | 36,423,992 |
| 2024-12-13 | 5.65 | 5.72 | 5.38 | 5.46 | -4.88% | 115,041 | 63,451,042 |
| 2024-12-12 | 5.48 | 5.77 | 5.45 | 5.74 | +4.55% | 125,432 | 70,379,803 |
| 2024-12-11 | 5.31 | 5.79 | 5.26 | 5.49 | +3.39% | 178,488 | 99,210,162 |
| 2024-12-10 | 5.29 | 5.39 | 5.19 | 5.31 | +3.91% | 76,335 | 40,373,885 |
| 2024-12-09 | 5.12 | 5.16 | 5.04 | 5.11 | +1.79% | 58,388 | 29,791,620 |
| 2024-12-06 | 4.87 | 5.06 | 4.82 | 5.02 | +3.93% | 79,489 | 39,454,666 |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.83 | +0.63% | 43,900 | 21,118,191 |
| 2024-12-04 | 4.92 | 4.97 | 4.75 | 4.8 | -2.64% | 57,738 | 27,965,892 |
| 2024-12-03 | 5 | 5.04 | 4.86 | 4.93 | -1.4% | 75,635 | 37,354,170 |
| 2024-12-02 | 4.88 | 5.02 | 4.82 | 5 | +3.95% | 69,829 | 34,591,098 |
| 2024-11-29 | 4.73 | 4.85 | 4.68 | 4.81 | +1.69% | 52,686 | 25,188,535 |
| 2024-11-28 | 4.62 | 4.79 | 4.61 | 4.73 | +1.94% | 58,036 | 27,402,868 |
| 2024-11-27 | 4.57 | 4.66 | 4.43 | 4.64 | +0.87% | 38,834 | 17,631,730 |
| 2024-11-26 | 4.61 | 4.7 | 4.57 | 4.6 | +0.66% | 52,357 | 24,281,062 |
| 2024-11-25 | 4.47 | 4.59 | 4.44 | 4.57 | +3.39% | 47,507 | 21,494,157 |
| 2024-11-22 | 4.61 | 4.69 | 4.4 | 4.42 | -4.95% | 59,669 | 27,115,887 |
| 2024-11-21 | 4.54 | 4.67 | 4.48 | 4.65 | +2.42% | 53,644 | 24,641,106 |
| 2024-11-20 | 4.38 | 4.57 | 4.35 | 4.54 | +3.65% | 65,947 | 29,606,864 |
| 2024-11-19 | 4.39 | 4.42 | 4.25 | 4.38 | +0.69% | 53,889 | 23,382,610 |
| 2024-11-18 | 4.52 | 4.58 | 4.3 | 4.35 | -2.68% | 64,338 | 28,247,742 |
| 2024-11-15 | 4.6 | 4.64 | 4.44 | 4.47 | -1.97% | 54,879 | 24,985,043 |
| 2024-11-14 | 4.66 | 4.72 | 4.54 | 4.56 | -2.15% | 54,005 | 24,939,669 |
| 2024-11-13 | 4.68 | 4.79 | 4.56 | 4.66 | -0.64% | 73,659 | 34,308,143 |
| 2024-11-12 | 4.74 | 4.84 | 4.62 | 4.69 | +0.21% | 93,238 | 44,232,077 |
| 2024-11-11 | 4.58 | 4.72 | 4.57 | 4.68 | +2.18% | 69,227 | 32,239,577 |
| 2024-11-08 | 4.7 | 4.75 | 4.56 | 4.58 | -0.87% | 60,233 | 27,827,849 |
| 2024-11-07 | 4.46 | 4.62 | 4.43 | 4.62 | +3.82% | 55,000 | 24,991,308 |
| 2024-11-06 | 4.47 | 4.49 | 4.37 | 4.45 | +0.45% | 53,130 | 23,555,719 |
| 2024-11-05 | 4.29 | 4.45 | 4.25 | 4.43 | +3.99% | 72,618 | 31,732,829 |
| 2024-11-04 | 4.3 | 4.34 | 4.1 | 4.26 | +0.95% | 55,136 | 23,285,440 |
| 2024-11-01 | 4.42 | 4.49 | 4.17 | 4.22 | -4.31% | 85,326 | 36,520,641 |
| 2024-10-31 | 4.31 | 4.44 | 4.28 | 4.41 | +2.08% | 63,754 | 27,903,559 |
| 2024-10-30 | 4.34 | 4.45 | 4.24 | 4.32 | -1.37% | 49,165 | 21,257,397 |
| 2024-10-29 | 4.47 | 4.59 | 4.35 | 4.38 | -2.45% | 59,522 | 26,345,110 |
| 2024-10-28 | 4.41 | 4.5 | 4.29 | 4.49 | +5.15% | 85,772 | 38,074,891 |
| 2024-10-25 | 4.11 | 4.32 | 4.08 | 4.27 | +4.15% | 98,856 | 41,642,689 |
| 2024-10-24 | 3.98 | 4.21 | 3.98 | 4.1 | -5.53% | 151,394 | 61,584,518 |
| 2024-10-23 | 4.26 | 4.35 | 4.25 | 4.34 | +1.88% | 44,049 | 18,974,796 |
| 2024-10-22 | 4.15 | 4.38 | 4.13 | 4.26 | +2.4% | 63,880 | 27,141,778 |
| 2024-10-21 | 4.17 | 4.25 | 4.1 | 4.16 | +0.73% | 44,009 | 18,337,772 |
| 2024-10-18 | 4.12 | 4.18 | 4.08 | 4.13 | +1.23% | 42,507 | 17,560,599 |
| 2024-10-17 | 4.09 | 4.18 | 4.07 | 4.08 | +0.49% | 37,592 | 15,521,873 |
| 2024-10-16 | 4.02 | 4.14 | 4 | 4.06 | +1% | 35,301 | 14,407,419 |
| 2024-10-15 | 4.11 | 4.2 | 4.02 | 4.02 | -2.19% | 43,362 | 17,854,100 |
| 2024-10-14 | 3.95 | 4.2 | 3.94 | 4.11 | +4.31% | 76,733 | 31,421,228 |
| 2024-10-11 | 4.12 | 4.12 | 3.89 | 3.94 | -3.9% | 51,075 | 20,410,555 |
| 2024-10-10 | 4.1 | 4.17 | 4.02 | 4.1 | +0.99% | 81,803 | 33,505,920 |
| 2024-10-09 | 4.35 | 4.35 | 4.01 | 4.06 | -8.76% | 88,125 | 36,606,090 |
| 2024-10-08 | 4.58 | 4.58 | 4.18 | 4.45 | +6.71% | 117,932 | 51,559,518 |
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：