股票概览
4.82
-0.62%
-0.03
4.83
开盘价
4.83
最高价
4.75
最低价
229,805
成交量
数据更新至: 2025-03-25
技术指标
5.00
MA5 (5日均线)
5.17
MA10 (10日均线)
5.35
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 | 4.83 | 4.83 | 4.75 | 4.82 | -0.62% | 229,805 | 109,947,802 |
| 2025-03-24 | 4.95 | 5 | 4.72 | 4.85 | -3.39% | 637,069 | 308,334,193 |
| 2025-03-21 | 5.13 | 5.15 | 4.98 | 5.02 | -2.33% | 626,125 | 315,642,926 |
| 2025-03-20 | 5.23 | 5.24 | 5.14 | 5.14 | -0.96% | 473,307 | 245,148,830 |
| 2025-03-19 | 5.3 | 5.31 | 5.18 | 5.19 | -2.63% | 586,063 | 306,194,930 |
| 2025-03-18 | 5.32 | 5.45 | 5.26 | 5.33 | -0.19% | 683,505 | 365,439,478 |
| 2025-03-17 | 5.3 | 5.45 | 5.28 | 5.34 | +0.75% | 640,837 | 344,009,582 |
| 2025-03-14 | 5.23 | 5.35 | 5.14 | 5.3 | +0.76% | 693,078 | 365,410,253 |
| 2025-03-13 | 5.49 | 5.51 | 5.25 | 5.26 | -4.01% | 852,417 | 453,358,405 |
| 2025-03-12 | 5.46 | 5.6 | 5.39 | 5.48 | +1.11% | 1,086,109 | 599,056,821 |
| 2025-03-11 | 5.3 | 5.47 | 5.27 | 5.42 | 0% | 654,883 | 353,228,533 |
| 2025-03-10 | 5.38 | 5.48 | 5.34 | 5.42 | +0.93% | 752,263 | 406,813,954 |
| 2025-03-07 | 5.45 | 5.55 | 5.3 | 5.37 | -3.24% | 1,255,759 | 679,292,671 |
| 2025-03-06 | 5.46 | 5.7 | 5.45 | 5.55 | +0.91% | 1,716,563 | 955,249,626 |
| 2025-03-05 | 5.59 | 5.66 | 5.44 | 5.5 | -5.17% | 1,963,004 | 1,084,290,231 |
| 2025-03-04 | 5.9 | 6.11 | 5.67 | 5.8 | +0.69% | 3,604,293 | 2,130,653,071 |
| 2025-03-03 | 5.14 | 5.76 | 4.99 | 5.76 | +9.92% | 2,063,056 | 1,144,047,275 |
| 2025-02-28 | 5.69 | 5.69 | 5.14 | 5.24 | -8.23% | 1,298,183 | 700,357,401 |
| 2025-02-27 | 5.53 | 5.83 | 5.47 | 5.71 | +2.7% | 1,925,887 | 1,090,651,958 |
| 2025-02-26 | 5.33 | 5.7 | 5.27 | 5.56 | +3.73% | 1,891,205 | 1,031,179,059 |
| 2025-02-25 | 5.37 | 5.52 | 5.21 | 5.36 | -2.01% | 1,662,629 | 886,811,409 |
| 2025-02-24 | 5.47 | 5.75 | 5.39 | 5.47 | +1.67% | 2,967,047 | 1,643,630,184 |
| 2025-02-21 | 4.96 | 5.38 | 4.96 | 5.38 | +10.02% | 1,479,722 | 786,202,958 |
| 2025-02-20 | 4.86 | 5 | 4.86 | 4.89 | +0.62% | 702,146 | 345,609,415 |
| 2025-02-19 | 4.74 | 4.88 | 4.72 | 4.86 | +1.89% | 685,887 | 329,520,581 |
| 2025-02-18 | 4.99 | 5.03 | 4.75 | 4.77 | -5.36% | 920,923 | 449,445,883 |
| 2025-02-17 | 5 | 5.13 | 4.97 | 5.04 | +2.02% | 892,752 | 449,958,897 |
| 2025-02-14 | 5.02 | 5.06 | 4.92 | 4.94 | -3.33% | 941,833 | 467,923,133 |
| 2025-02-13 | 5.03 | 5.27 | 4.93 | 5.11 | +1.59% | 1,675,085 | 854,052,219 |
| 2025-02-12 | 4.87 | 5.06 | 4.81 | 5.03 | +2.86% | 1,207,980 | 601,747,531 |
| 2025-02-11 | 4.98 | 5.08 | 4.87 | 4.89 | -1.41% | 1,096,318 | 543,435,388 |
| 2025-02-10 | 4.83 | 4.98 | 4.83 | 4.96 | +2.27% | 1,193,239 | 588,094,402 |
| 2025-02-07 | 4.8 | 4.98 | 4.76 | 4.85 | -0.82% | 1,393,776 | 679,267,167 |
| 2025-02-06 | 4.56 | 4.99 | 4.42 | 4.89 | +6.54% | 1,509,745 | 706,834,261 |
| 2025-02-05 | 4.5 | 4.67 | 4.46 | 4.59 | +1.1% | 727,339 | 333,392,905 |
| 2025-01-27 | 4.9 | 4.94 | 4.53 | 4.54 | -9.74% | 1,208,857 | 568,221,863 |
| 2025-01-24 | 4.88 | 5.22 | 4.76 | 5.03 | +1.21% | 1,428,637 | 706,864,042 |
| 2025-01-23 | 5.17 | 5.31 | 4.97 | 4.97 | -2.93% | 1,318,448 | 675,530,018 |
| 2025-01-22 | 5.5 | 5.5 | 5.12 | 5.12 | -8.08% | 1,490,682 | 782,657,647 |
| 2025-01-21 | 5.88 | 5.9 | 5.56 | 5.57 | -6.54% | 1,691,916 | 958,631,640 |
| 2025-01-20 | 6.25 | 6.31 | 5.86 | 5.96 | -5.7% | 2,062,806 | 1,244,191,030 |
| 2025-01-17 | 6.63 | 6.88 | 6.21 | 6.32 | -7.2% | 3,156,133 | 2,061,852,525 |
| 2025-01-16 | 5.9 | 6.81 | 5.8 | 6.81 | +10.02% | 3,904,422 | 2,465,157,769 |
| 2025-01-15 | 6.68 | 6.68 | 5.74 | 6.19 | +1.98% | 4,321,106 | 2,707,128,176 |
| 2025-01-14 | 6.07 | 6.07 | 6.07 | 6.07 | +9.96% | 100,403 | 60,944,615 |
| 2024-12-27 | 5.13 | 5.74 | 5.1 | 5.52 | +5.75% | 3,156,119 | 1,776,588,281 |
| 2024-12-26 | 5.07 | 5.35 | 5.05 | 5.22 | +0.97% | 1,088,591 | 561,775,078 |
| 2024-12-25 | 5.21 | 5.49 | 5 | 5.17 | -0.96% | 1,402,254 | 733,202,073 |
| 2024-12-24 | 5.29 | 5.4 | 5.1 | 5.22 | -2.25% | 1,183,620 | 620,140,581 |
| 2024-12-23 | 5.48 | 5.79 | 5.32 | 5.34 | -4.47% | 1,670,581 | 927,679,005 |
| 2024-12-20 | 5.5 | 5.8 | 5.33 | 5.59 | +2.19% | 2,655,288 | 1,482,606,979 |
| 2024-12-19 | 4.89 | 5.47 | 4.84 | 5.47 | +10.06% | 1,255,300 | 658,054,904 |
| 2024-12-18 | 4.85 | 5.07 | 4.8 | 4.97 | +2.26% | 534,911 | 264,676,446 |
| 2024-12-17 | 5.05 | 5.06 | 4.85 | 4.86 | -4.14% | 620,588 | 304,975,372 |
| 2024-12-16 | 5.17 | 5.18 | 5.06 | 5.07 | -2.5% | 770,828 | 393,513,531 |
| 2024-12-13 | 5.47 | 5.48 | 5.2 | 5.2 | -6.64% | 1,324,273 | 703,131,846 |
| 2024-12-12 | 5.4 | 5.64 | 5.31 | 5.57 | +2.77% | 1,558,859 | 859,286,473 |
| 2024-12-11 | 5.22 | 5.44 | 5.16 | 5.42 | +2.65% | 1,021,542 | 548,217,100 |
| 2024-12-10 | 5.24 | 5.5 | 5.2 | 5.28 | +3.73% | 1,241,363 | 659,790,996 |
| 2024-12-09 | 5.16 | 5.25 | 5.05 | 5.09 | -2.12% | 592,013 | 303,220,234 |
| 2024-12-06 | 5.21 | 5.24 | 5.08 | 5.2 | -0.38% | 674,561 | 349,166,499 |
| 2024-12-05 | 5.05 | 5.25 | 5.02 | 5.22 | +2.35% | 738,893 | 380,829,285 |
| 2024-12-04 | 5.34 | 5.45 | 5.07 | 5.1 | -4.14% | 988,309 | 516,735,103 |
| 2024-12-03 | 5.27 | 5.43 | 5.13 | 5.32 | +1.33% | 1,204,896 | 633,654,211 |
| 2024-12-02 | 5.01 | 5.35 | 4.94 | 5.25 | +4.37% | 1,134,376 | 585,904,313 |
| 2024-11-29 | 5.02 | 5.1 | 4.88 | 5.03 | -1.57% | 985,631 | 490,812,044 |
| 2024-11-28 | 5.17 | 5.38 | 5.09 | 5.11 | +2.82% | 1,266,984 | 660,166,808 |
| 2024-11-27 | 4.86 | 4.98 | 4.71 | 4.97 | +1.64% | 719,247 | 349,389,899 |
| 2024-11-26 | 4.98 | 5.05 | 4.89 | 4.89 | -1.81% | 565,284 | 279,958,620 |
| 2024-11-25 | 5.01 | 5.19 | 4.86 | 4.98 | -1.39% | 889,255 | 439,946,679 |
| 2024-11-22 | 5.46 | 5.46 | 5.05 | 5.05 | -9.01% | 1,387,721 | 727,057,531 |
| 2024-11-21 | 5.35 | 5.86 | 5.29 | 5.55 | +3.74% | 1,884,266 | 1,050,250,856 |
| 2024-11-20 | 5.19 | 5.52 | 5.19 | 5.35 | +3.48% | 1,377,825 | 735,274,957 |
| 2024-11-19 | 4.92 | 5.28 | 4.92 | 5.17 | +4.44% | 1,189,898 | 602,769,237 |
| 2024-11-18 | 5.23 | 5.35 | 4.93 | 4.95 | -7.65% | 1,441,140 | 730,834,188 |
| 2024-11-15 | 5.8 | 5.87 | 5.36 | 5.36 | -9.92% | 1,489,488 | 827,500,986 |
| 2024-11-14 | 5.75 | 6.02 | 5.66 | 5.95 | +2.76% | 1,546,744 | 908,527,285 |
| 2024-11-13 | 5.86 | 5.92 | 5.6 | 5.79 | -1.53% | 1,204,311 | 690,882,412 |
| 2024-11-12 | 6.01 | 6.14 | 5.81 | 5.88 | -3.13% | 1,429,738 | 850,114,693 |
| 2024-11-11 | 6.21 | 6.39 | 6.06 | 6.07 | -5.3% | 1,700,285 | 1,045,340,936 |
| 2024-11-08 | 6.19 | 6.67 | 6.09 | 6.41 | +0.47% | 2,374,286 | 1,521,446,122 |
| 2024-11-07 | 6.24 | 6.73 | 5.72 | 6.38 | +0.31% | 3,302,906 | 2,027,904,941 |
| 2024-11-06 | 6.78 | 6.98 | 6.29 | 6.36 | -8.88% | 2,870,516 | 1,902,586,828 |
| 2024-11-05 | 6.98 | 7.35 | 6.34 | 6.98 | +0.14% | 4,028,388 | 2,804,203,231 |
| 2024-11-04 | 7 | 7.47 | 6.97 | 6.97 | -9.95% | 4,235,914 | 2,994,188,888 |
| 2024-11-01 | 7.74 | 7.74 | 7.58 | 7.74 | +9.94% | 4,249,730 | 3,288,005,942 |
| 2024-10-31 | 7.04 | 7.04 | 7.04 | 7.04 | +10% | 134,914 | 94,979,322 |
| 2024-10-30 | 6.4 | 6.4 | 6.4 | 6.4 | +9.97% | 186,991 | 119,673,933 |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 139,538 | 81,210,924 |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 90,349 | 47,794,505 |
| 2024-10-25 | 4.81 | 4.81 | 4.81 | 4.81 | +10.07% | 216,606 | 104,187,380 |
| 2024-10-24 | 3.63 | 4.37 | 3.63 | 4.37 | +10.08% | 1,886,974 | 768,198,932 |
| 2024-10-23 | 4.57 | 4.58 | 3.89 | 3.97 | -4.57% | 3,281,729 | 1,410,463,971 |
| 2024-10-22 | 4.16 | 4.16 | 4.02 | 4.16 | +10.05% | 768,548 | 318,904,905 |
| 2024-10-21 | 3.78 | 3.78 | 3.67 | 3.78 | +9.88% | 912,881 | 342,941,801 |
| 2024-10-18 | 3.15 | 3.44 | 3.15 | 3.44 | +9.9% | 614,081 | 208,132,819 |
| 2024-10-17 | 3.11 | 3.35 | 3.11 | 3.13 | +1.29% | 718,433 | 230,051,282 |
| 2024-10-16 | 3.02 | 3.11 | 2.99 | 3.09 | +0.65% | 323,749 | 99,489,654 |
| 2024-10-15 | 3.16 | 3.19 | 3.07 | 3.07 | -3.76% | 467,401 | 146,445,723 |
| 2024-10-14 | 3.08 | 3.2 | 3.05 | 3.19 | +4.25% | 484,878 | 151,982,994 |
| 2024-10-11 | 3.19 | 3.23 | 3.01 | 3.06 | -4.67% | 443,426 | 137,960,824 |
| 2024-10-10 | 3.25 | 3.39 | 3.12 | 3.21 | -2.13% | 738,560 | 239,683,984 |
| 2024-10-09 | 3.6 | 3.63 | 3.28 | 3.28 | -9.89% | 1,074,784 | 368,006,566 |
| 2024-10-08 | 3.64 | 3.64 | 3.32 | 3.64 | +9.97% | 1,344,979 | 477,447,318 |
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：