股票概览
4.94
+0.61%
+0.03
4.9
开盘价
5.02
最高价
4.88
最低价
211,121
成交量
数据更新至: 2025-03-25
技术指标
4.93
MA5 (5日均线)
4.89
MA10 (10日均线)
4.80
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 | 4.9 | 5.02 | 4.88 | 4.94 | +0.61% | 211,121 | 104,346,650 |
| 2025-03-24 | 4.99 | 5 | 4.83 | 4.91 | -1.41% | 398,873 | 195,447,562 |
| 2025-03-21 | 4.89 | 5.08 | 4.88 | 4.98 | +1.63% | 582,984 | 291,680,832 |
| 2025-03-20 | 4.91 | 4.93 | 4.87 | 4.9 | 0% | 231,443 | 113,315,519 |
| 2025-03-19 | 4.91 | 4.93 | 4.85 | 4.9 | -0.2% | 253,828 | 123,966,690 |
| 2025-03-18 | 4.97 | 4.99 | 4.89 | 4.91 | 0% | 376,540 | 185,665,648 |
| 2025-03-17 | 4.85 | 4.93 | 4.85 | 4.91 | +1.87% | 434,976 | 213,030,216 |
| 2025-03-14 | 4.76 | 4.82 | 4.7 | 4.82 | +1.26% | 341,766 | 163,225,537 |
| 2025-03-13 | 4.84 | 4.88 | 4.7 | 4.76 | -2.26% | 353,165 | 168,389,928 |
| 2025-03-12 | 4.8 | 4.95 | 4.74 | 4.87 | +1.88% | 478,175 | 231,239,524 |
| 2025-03-11 | 4.72 | 4.79 | 4.71 | 4.78 | 0% | 240,763 | 114,369,477 |
| 2025-03-10 | 4.72 | 4.79 | 4.72 | 4.78 | +1.92% | 330,742 | 157,151,490 |
| 2025-03-07 | 4.67 | 4.75 | 4.63 | 4.69 | +0.43% | 311,881 | 146,175,607 |
| 2025-03-06 | 4.61 | 4.68 | 4.57 | 4.67 | +1.52% | 284,761 | 132,250,499 |
| 2025-03-05 | 4.68 | 4.69 | 4.56 | 4.6 | -1.71% | 308,749 | 142,218,239 |
| 2025-03-04 | 4.66 | 4.7 | 4.63 | 4.68 | +0.43% | 183,604 | 85,676,467 |
| 2025-03-03 | 4.68 | 4.73 | 4.64 | 4.66 | -0.21% | 243,735 | 114,159,431 |
| 2025-02-28 | 4.78 | 4.81 | 4.64 | 4.67 | -2.71% | 368,505 | 173,411,300 |
| 2025-02-27 | 4.86 | 4.89 | 4.72 | 4.8 | -0.83% | 385,070 | 184,865,084 |
| 2025-02-26 | 4.76 | 4.84 | 4.73 | 4.84 | +2.11% | 358,381 | 171,641,242 |
| 2025-02-25 | 4.75 | 4.78 | 4.68 | 4.74 | -0.63% | 310,400 | 146,997,090 |
| 2025-02-24 | 4.75 | 4.83 | 4.72 | 4.77 | +0.42% | 489,524 | 233,875,871 |
| 2025-02-21 | 4.57 | 4.8 | 4.57 | 4.75 | +3.71% | 596,414 | 280,360,933 |
| 2025-02-20 | 4.67 | 4.67 | 4.57 | 4.58 | -2.14% | 444,229 | 204,165,372 |
| 2025-02-19 | 4.59 | 4.72 | 4.56 | 4.68 | +1.74% | 521,769 | 243,548,647 |
| 2025-02-18 | 4.59 | 4.72 | 4.55 | 4.6 | +1.55% | 721,356 | 333,578,002 |
| 2025-02-17 | 4.49 | 4.56 | 4.44 | 4.53 | +1.34% | 370,664 | 167,103,056 |
| 2025-02-14 | 4.49 | 4.54 | 4.46 | 4.47 | -0.45% | 219,886 | 98,723,831 |
| 2025-02-13 | 4.53 | 4.56 | 4.48 | 4.49 | -0.88% | 252,683 | 114,101,794 |
| 2025-02-12 | 4.51 | 4.55 | 4.47 | 4.53 | +0.22% | 227,681 | 102,743,523 |
| 2025-02-11 | 4.59 | 4.59 | 4.48 | 4.52 | -1.31% | 301,412 | 136,027,308 |
| 2025-02-10 | 4.63 | 4.65 | 4.56 | 4.58 | -0.87% | 371,109 | 170,321,960 |
| 2025-02-07 | 4.62 | 4.65 | 4.57 | 4.62 | 0% | 454,383 | 209,567,680 |
| 2025-02-06 | 4.52 | 4.66 | 4.51 | 4.62 | +2.44% | 238,824 | 109,628,726 |
| 2025-02-05 | 4.57 | 4.59 | 4.48 | 4.51 | -0.88% | 151,279 | 68,691,576 |
| 2025-01-27 | 4.55 | 4.64 | 4.55 | 4.55 | 0% | 173,036 | 79,516,444 |
| 2025-01-24 | 4.49 | 4.57 | 4.47 | 4.55 | +1.11% | 166,540 | 75,415,601 |
| 2025-01-23 | 4.52 | 4.61 | 4.5 | 4.5 | +0.45% | 192,316 | 87,560,582 |
| 2025-01-22 | 4.61 | 4.63 | 4.44 | 4.48 | -3.45% | 294,777 | 132,686,777 |
| 2025-01-21 | 4.7 | 4.71 | 4.62 | 4.64 | -0.64% | 107,611 | 50,079,194 |
| 2025-01-20 | 4.67 | 4.72 | 4.63 | 4.67 | +0.43% | 146,232 | 68,333,322 |
| 2025-01-17 | 4.66 | 4.68 | 4.61 | 4.65 | -0.43% | 121,189 | 56,326,197 |
| 2025-01-16 | 4.56 | 4.69 | 4.55 | 4.67 | +2.41% | 255,410 | 118,795,871 |
| 2025-01-15 | 4.53 | 4.61 | 4.45 | 4.56 | +0.88% | 267,137 | 120,811,072 |
| 2025-01-14 | 4.43 | 4.53 | 4.42 | 4.52 | +2.49% | 209,468 | 93,879,811 |
| 2025-01-13 | 4.31 | 4.41 | 4.28 | 4.41 | +1.15% | 166,802 | 72,811,193 |
| 2025-01-10 | 4.52 | 4.55 | 4.35 | 4.36 | -3.54% | 258,091 | 114,230,098 |
| 2025-01-09 | 4.5 | 4.54 | 4.45 | 4.52 | -0.22% | 170,398 | 76,717,688 |
| 2025-01-08 | 4.57 | 4.58 | 4.39 | 4.53 | -1.31% | 258,276 | 115,806,856 |
| 2025-01-07 | 4.56 | 4.61 | 4.53 | 4.59 | +0.44% | 148,183 | 67,776,080 |
| 2025-01-06 | 4.57 | 4.66 | 4.5 | 4.57 | 0% | 175,780 | 80,600,868 |
| 2025-01-03 | 4.72 | 4.74 | 4.56 | 4.57 | -2.97% | 215,699 | 100,171,220 |
| 2025-01-02 | 4.87 | 4.91 | 4.65 | 4.71 | -3.29% | 246,315 | 117,718,179 |
| 2024-12-31 | 4.98 | 5 | 4.86 | 4.87 | -1.81% | 214,807 | 105,638,772 |
| 2024-12-30 | 5.05 | 5.08 | 4.94 | 4.96 | -1.78% | 222,660 | 110,658,958 |
| 2024-12-27 | 4.93 | 5.08 | 4.9 | 5.05 | +2.85% | 249,685 | 125,263,466 |
| 2024-12-26 | 4.89 | 4.95 | 4.88 | 4.91 | 0% | 138,156 | 67,997,510 |
| 2024-12-25 | 4.98 | 4.99 | 4.87 | 4.91 | -1.41% | 194,529 | 95,428,245 |
| 2024-12-24 | 4.92 | 5 | 4.91 | 4.98 | 0% | 217,859 | 107,961,540 |
| 2024-12-23 | 5.06 | 5.06 | 4.92 | 4.98 | -1.19% | 248,465 | 123,796,243 |
| 2024-12-20 | 5.12 | 5.16 | 5.01 | 5.04 | -1.18% | 273,946 | 139,122,089 |
| 2024-12-19 | 5.03 | 5.11 | 4.98 | 5.1 | +0.79% | 213,565 | 107,759,529 |
| 2024-12-18 | 5.1 | 5.16 | 5.05 | 5.06 | -0.39% | 190,456 | 97,156,023 |
| 2024-12-17 | 5.2 | 5.21 | 5.08 | 5.08 | -2.31% | 177,572 | 91,065,186 |
| 2024-12-16 | 5.27 | 5.33 | 5.16 | 5.2 | -1.33% | 205,680 | 107,599,235 |
| 2024-12-13 | 5.3 | 5.33 | 5.2 | 5.27 | -1.13% | 321,422 | 169,247,502 |
| 2024-12-12 | 5.42 | 5.42 | 5.3 | 5.33 | -1.48% | 296,973 | 158,472,512 |
| 2024-12-11 | 5.41 | 5.47 | 5.4 | 5.41 | 0% | 248,842 | 134,997,844 |
| 2024-12-10 | 5.59 | 5.59 | 5.4 | 5.41 | -0.55% | 465,400 | 255,012,461 |
| 2024-12-09 | 5.5 | 5.6 | 5.43 | 5.44 | +0.37% | 419,498 | 231,384,111 |
| 2024-12-06 | 5.39 | 5.47 | 5.35 | 5.42 | +0.93% | 285,577 | 154,528,439 |
| 2024-12-05 | 5.44 | 5.49 | 5.31 | 5.37 | -2.19% | 325,391 | 174,668,330 |
| 2024-12-04 | 5.44 | 5.55 | 5.41 | 5.49 | +0.18% | 416,745 | 228,340,329 |
| 2024-12-03 | 5.35 | 5.5 | 5.25 | 5.48 | +2.24% | 451,019 | 243,241,934 |
| 2024-12-02 | 5.26 | 5.37 | 5.18 | 5.36 | +2.68% | 464,285 | 244,852,080 |
| 2024-11-29 | 5.07 | 5.27 | 5.03 | 5.22 | +3.78% | 572,832 | 295,469,278 |
| 2024-11-28 | 4.94 | 5.16 | 4.92 | 5.03 | +1.62% | 396,836 | 200,940,978 |
| 2024-11-27 | 4.88 | 4.95 | 4.76 | 4.95 | +1.23% | 303,324 | 146,732,970 |
| 2024-11-26 | 4.92 | 4.93 | 4.85 | 4.89 | 0% | 206,740 | 101,216,983 |
| 2024-11-25 | 4.95 | 4.97 | 4.8 | 4.89 | -1.01% | 299,583 | 146,373,178 |
| 2024-11-22 | 5.07 | 5.12 | 4.94 | 4.94 | -2.56% | 374,253 | 188,609,118 |
| 2024-11-21 | 5.12 | 5.14 | 5.02 | 5.07 | -0.98% | 300,984 | 152,630,833 |
| 2024-11-20 | 5.12 | 5.14 | 5.01 | 5.12 | -0.19% | 360,309 | 182,762,938 |
| 2024-11-19 | 5.09 | 5.14 | 4.99 | 5.13 | +0.98% | 358,316 | 181,838,597 |
| 2024-11-18 | 5.18 | 5.23 | 5.04 | 5.08 | -1.74% | 379,988 | 194,587,894 |
| 2024-11-15 | 5.3 | 5.39 | 5.16 | 5.17 | -3% | 443,896 | 233,993,563 |
| 2024-11-14 | 5.49 | 5.57 | 5.3 | 5.33 | -2.38% | 534,377 | 288,448,422 |
| 2024-11-13 | 5.68 | 5.75 | 5.43 | 5.46 | -2.15% | 763,707 | 425,367,491 |
| 2024-11-12 | 5.82 | 5.82 | 5.52 | 5.58 | -4.12% | 784,993 | 442,005,605 |
| 2024-11-11 | 5.46 | 5.83 | 5.46 | 5.82 | +4.11% | 1,396,818 | 798,111,932 |
| 2024-11-08 | 5.3 | 5.69 | 5.3 | 5.59 | +8.12% | 1,574,644 | 885,311,286 |
| 2024-11-07 | 5.02 | 5.18 | 4.96 | 5.17 | +3.61% | 425,891 | 217,120,411 |
| 2024-11-06 | 5.04 | 5.08 | 4.96 | 4.99 | -0.99% | 431,252 | 216,299,332 |
| 2024-11-05 | 4.91 | 5.09 | 4.86 | 5.04 | +3.49% | 493,642 | 247,042,238 |
| 2024-11-04 | 4.76 | 4.94 | 4.7 | 4.87 | +2.31% | 361,250 | 174,979,986 |
| 2024-11-01 | 4.9 | 4.95 | 4.72 | 4.76 | -3.05% | 390,245 | 187,241,232 |
| 2024-10-31 | 4.68 | 4.95 | 4.68 | 4.91 | +4.91% | 599,169 | 289,641,161 |
| 2024-10-30 | 4.66 | 4.72 | 4.64 | 4.68 | -0.43% | 308,192 | 144,198,198 |
| 2024-10-29 | 4.86 | 4.86 | 4.66 | 4.7 | -2.49% | 423,738 | 200,663,618 |
| 2024-10-28 | 4.75 | 4.85 | 4.75 | 4.82 | +1.05% | 328,110 | 157,433,523 |
| 2024-10-25 | 4.78 | 4.81 | 4.73 | 4.77 | -0.21% | 373,271 | 177,972,245 |
| 2024-10-24 | 4.72 | 4.78 | 4.65 | 4.78 | +1.7% | 322,852 | 152,721,771 |
| 2024-10-23 | 4.65 | 4.73 | 4.61 | 4.7 | +1.29% | 329,038 | 154,105,163 |
| 2024-10-22 | 4.54 | 4.65 | 4.51 | 4.64 | +1.53% | 353,062 | 161,754,560 |
| 2024-10-21 | 4.59 | 4.64 | 4.51 | 4.57 | +0.22% | 453,796 | 207,523,561 |
| 2024-10-18 | 4.36 | 4.67 | 4.3 | 4.56 | +4.59% | 583,819 | 261,811,202 |
| 2024-10-17 | 4.49 | 4.51 | 4.35 | 4.36 | -2.24% | 341,215 | 150,587,491 |
| 2024-10-16 | 4.38 | 4.52 | 4.37 | 4.46 | +0.9% | 255,604 | 113,752,593 |
| 2024-10-15 | 4.58 | 4.58 | 4.41 | 4.42 | -3.28% | 363,796 | 163,345,313 |
| 2024-10-14 | 4.38 | 4.58 | 4.36 | 4.57 | +2.47% | 429,158 | 192,614,682 |
| 2024-10-11 | 4.71 | 4.71 | 4.4 | 4.46 | -5.31% | 630,976 | 284,268,573 |
| 2024-10-10 | 4.74 | 4.86 | 4.64 | 4.71 | +1.07% | 460,583 | 219,812,570 |
| 2024-10-09 | 5.06 | 5.07 | 4.66 | 4.66 | -10.04% | 718,092 | 350,113,790 |
| 2024-10-08 | 5.55 | 5.55 | 5.01 | 5.18 | +2.37% | 999,291 | 523,997,192 |
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：