股票概览
4.74
+2.16%
+0.1
4.65
开盘价
4.76
最高价
4.59
最低价
117,963
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.73
MA10 (10日均线)
4.71
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 | 4.65 | 4.76 | 4.59 | 4.74 | +2.16% | 117,963 | 55,057,077 |
| 2025-03-24 | 4.71 | 4.76 | 4.57 | 4.64 | -1.9% | 186,035 | 86,460,787 |
| 2025-03-21 | 4.71 | 4.79 | 4.7 | 4.73 | 0% | 133,820 | 63,561,385 |
| 2025-03-20 | 4.7 | 4.77 | 4.69 | 4.73 | +0.42% | 98,295 | 46,606,173 |
| 2025-03-19 | 4.75 | 4.76 | 4.69 | 4.71 | -0.63% | 73,538 | 34,675,173 |
| 2025-03-18 | 4.78 | 4.79 | 4.72 | 4.74 | -0.84% | 106,999 | 50,709,395 |
| 2025-03-17 | 4.75 | 4.8 | 4.73 | 4.78 | +0.63% | 126,527 | 60,283,652 |
| 2025-03-14 | 4.71 | 4.76 | 4.66 | 4.75 | +0.42% | 146,900 | 69,355,976 |
| 2025-03-13 | 4.76 | 4.79 | 4.69 | 4.73 | -0.63% | 144,734 | 68,540,288 |
| 2025-03-12 | 4.74 | 4.83 | 4.69 | 4.76 | +0.21% | 174,883 | 83,138,483 |
| 2025-03-11 | 4.7 | 4.76 | 4.61 | 4.75 | +0.42% | 179,791 | 84,091,216 |
| 2025-03-10 | 4.71 | 4.8 | 4.7 | 4.73 | +0.42% | 143,527 | 68,136,528 |
| 2025-03-07 | 4.66 | 4.76 | 4.63 | 4.71 | +0.86% | 153,397 | 72,342,123 |
| 2025-03-06 | 4.63 | 4.72 | 4.56 | 4.67 | +1.52% | 154,475 | 71,825,276 |
| 2025-03-05 | 4.7 | 4.72 | 4.55 | 4.6 | -1.92% | 138,568 | 63,580,763 |
| 2025-03-04 | 4.69 | 4.72 | 4.64 | 4.69 | -0.21% | 128,749 | 60,232,174 |
| 2025-03-03 | 4.7 | 4.86 | 4.67 | 4.7 | +0.43% | 292,349 | 139,614,645 |
| 2025-02-28 | 4.78 | 5.03 | 4.67 | 4.68 | +0.21% | 311,612 | 149,980,465 |
| 2025-02-27 | 4.64 | 4.72 | 4.58 | 4.67 | -0.64% | 243,649 | 113,001,361 |
| 2025-02-26 | 4.45 | 4.72 | 4.43 | 4.7 | +5.86% | 333,946 | 153,532,992 |
| 2025-02-25 | 4.44 | 4.49 | 4.4 | 4.44 | -0.45% | 109,106 | 48,480,565 |
| 2025-02-24 | 4.49 | 4.55 | 4.43 | 4.46 | -0.22% | 156,959 | 70,468,161 |
| 2025-02-21 | 4.55 | 4.58 | 4.45 | 4.47 | -1.76% | 146,509 | 65,650,799 |
| 2025-02-20 | 4.53 | 4.58 | 4.48 | 4.55 | +0.44% | 103,239 | 46,836,433 |
| 2025-02-19 | 4.54 | 4.58 | 4.48 | 4.53 | +0.22% | 105,798 | 47,828,356 |
| 2025-02-18 | 4.59 | 4.61 | 4.51 | 4.52 | -1.53% | 107,416 | 48,989,158 |
| 2025-02-17 | 4.62 | 4.69 | 4.52 | 4.59 | -0.86% | 178,199 | 82,090,091 |
| 2025-02-14 | 4.7 | 4.73 | 4.6 | 4.63 | -1.49% | 144,374 | 67,102,512 |
| 2025-02-13 | 4.87 | 4.89 | 4.7 | 4.7 | -3.49% | 205,463 | 98,059,068 |
| 2025-02-12 | 4.73 | 4.94 | 4.72 | 4.87 | +2.74% | 238,418 | 114,943,282 |
| 2025-02-11 | 4.77 | 4.82 | 4.65 | 4.74 | -0.84% | 182,557 | 85,992,425 |
| 2025-02-10 | 4.52 | 4.86 | 4.52 | 4.78 | +5.99% | 313,092 | 148,695,271 |
| 2025-02-07 | 4.4 | 4.55 | 4.39 | 4.51 | +2.5% | 154,415 | 69,399,277 |
| 2025-02-06 | 4.33 | 4.41 | 4.29 | 4.4 | +1.15% | 108,327 | 47,301,619 |
| 2025-02-05 | 4.39 | 4.4 | 4.29 | 4.35 | 0% | 118,661 | 51,495,450 |
| 2025-01-27 | 4.33 | 4.48 | 4.33 | 4.35 | +0.46% | 128,549 | 56,607,379 |
| 2025-01-24 | 4.36 | 4.39 | 4.31 | 4.33 | -0.23% | 135,911 | 59,043,128 |
| 2025-01-23 | 4.38 | 4.45 | 4.34 | 4.34 | -0.23% | 130,403 | 57,390,949 |
| 2025-01-22 | 4.33 | 4.36 | 4.28 | 4.35 | -0.23% | 114,576 | 49,454,147 |
| 2025-01-21 | 4.41 | 4.48 | 4.32 | 4.36 | -3.54% | 183,492 | 80,370,276 |
| 2025-01-20 | 4.57 | 4.59 | 4.46 | 4.52 | -0.44% | 88,364 | 39,886,342 |
| 2025-01-17 | 4.56 | 4.6 | 4.51 | 4.54 | -0.87% | 81,295 | 36,947,056 |
| 2025-01-16 | 4.51 | 4.63 | 4.5 | 4.58 | +1.78% | 107,240 | 49,055,870 |
| 2025-01-15 | 4.52 | 4.55 | 4.45 | 4.5 | -0.88% | 85,597 | 38,379,004 |
| 2025-01-14 | 4.42 | 4.54 | 4.41 | 4.54 | +2.71% | 97,617 | 43,857,014 |
| 2025-01-13 | 4.31 | 4.42 | 4.3 | 4.42 | +2.31% | 102,350 | 44,756,254 |
| 2025-01-10 | 4.39 | 4.44 | 4.32 | 4.32 | -1.37% | 82,806 | 36,159,482 |
| 2025-01-09 | 4.36 | 4.43 | 4.35 | 4.38 | -0.23% | 88,442 | 38,808,364 |
| 2025-01-08 | 4.43 | 4.46 | 4.29 | 4.39 | -1.35% | 135,865 | 59,368,685 |
| 2025-01-07 | 4.46 | 4.49 | 4.36 | 4.45 | 0% | 109,661 | 48,398,476 |
| 2025-01-06 | 4.5 | 4.55 | 4.41 | 4.45 | -1.55% | 164,606 | 73,505,430 |
| 2025-01-03 | 4.65 | 4.72 | 4.5 | 4.52 | -2.59% | 118,270 | 54,406,089 |
| 2025-01-02 | 4.79 | 4.85 | 4.6 | 4.64 | -3.13% | 129,141 | 61,185,253 |
| 2024-12-31 | 4.87 | 4.92 | 4.78 | 4.79 | -1.44% | 104,266 | 50,418,867 |
| 2024-12-30 | 4.92 | 4.93 | 4.83 | 4.86 | -1.02% | 93,246 | 45,313,474 |
| 2024-12-27 | 4.89 | 4.99 | 4.86 | 4.91 | +0.61% | 125,968 | 62,175,468 |
| 2024-12-26 | 4.9 | 4.94 | 4.87 | 4.88 | -0.81% | 67,590 | 33,115,682 |
| 2024-12-25 | 4.95 | 4.96 | 4.83 | 4.92 | -0.4% | 105,243 | 51,436,242 |
| 2024-12-24 | 4.86 | 4.97 | 4.85 | 4.94 | +1.65% | 107,871 | 53,138,016 |
| 2024-12-23 | 4.95 | 4.96 | 4.83 | 4.86 | -1.82% | 140,774 | 68,571,732 |
| 2024-12-20 | 4.99 | 5.01 | 4.94 | 4.95 | -1.2% | 118,723 | 59,038,619 |
| 2024-12-19 | 5.08 | 5.11 | 4.96 | 5.01 | -2.34% | 188,802 | 94,656,698 |
| 2024-12-18 | 5.14 | 5.25 | 5.09 | 5.13 | +3.43% | 324,763 | 168,104,676 |
| 2024-12-17 | 5.07 | 5.09 | 4.95 | 4.96 | -2.36% | 172,617 | 86,212,149 |
| 2024-12-16 | 5.07 | 5.15 | 5.05 | 5.08 | 0% | 129,081 | 65,756,161 |
| 2024-12-13 | 5.32 | 5.32 | 5.08 | 5.08 | -4.87% | 356,253 | 183,271,297 |
| 2024-12-12 | 5.28 | 5.37 | 5.2 | 5.34 | +1.14% | 212,454 | 112,216,328 |
| 2024-12-11 | 5.16 | 5.33 | 5.14 | 5.28 | +1.54% | 178,727 | 94,084,197 |
| 2024-12-10 | 5.4 | 5.43 | 5.18 | 5.2 | -0.57% | 226,670 | 119,633,567 |
| 2024-12-09 | 5.31 | 5.4 | 5.2 | 5.23 | -1.13% | 152,363 | 80,362,550 |
| 2024-12-06 | 5.25 | 5.3 | 5.17 | 5.29 | +0.95% | 150,696 | 79,204,122 |
| 2024-12-05 | 5.19 | 5.24 | 5.13 | 5.24 | +0.96% | 125,027 | 64,831,511 |
| 2024-12-04 | 5.28 | 5.28 | 5.16 | 5.19 | -2.26% | 151,660 | 79,141,919 |
| 2024-12-03 | 5.4 | 5.41 | 5.23 | 5.31 | -1.67% | 200,066 | 105,916,759 |
| 2024-12-02 | 5.25 | 5.42 | 5.24 | 5.4 | +2.86% | 213,281 | 113,923,533 |
| 2024-11-29 | 5.21 | 5.37 | 5.1 | 5.25 | +0.57% | 223,897 | 116,951,690 |
| 2024-11-28 | 5.23 | 5.31 | 5.15 | 5.22 | 0% | 186,524 | 97,609,242 |
| 2024-11-27 | 5.21 | 5.24 | 4.98 | 5.22 | -0.19% | 315,104 | 160,706,376 |
| 2024-11-26 | 5.37 | 5.41 | 5.21 | 5.23 | -3.15% | 265,639 | 140,171,406 |
| 2024-11-25 | 5.32 | 5.46 | 5.24 | 5.4 | +1.5% | 385,175 | 205,353,178 |
| 2024-11-22 | 5.68 | 5.74 | 5.32 | 5.32 | -6.17% | 347,033 | 191,300,882 |
| 2024-11-21 | 5.83 | 5.88 | 5.62 | 5.67 | -2.74% | 324,209 | 185,472,735 |
| 2024-11-20 | 5.38 | 5.85 | 5.31 | 5.83 | +7.96% | 636,959 | 360,482,193 |
| 2024-11-19 | 5.36 | 5.4 | 5.16 | 5.4 | -0.74% | 351,766 | 185,985,381 |
| 2024-11-18 | 5.18 | 5.5 | 5.18 | 5.44 | +6.88% | 645,127 | 348,942,250 |
| 2024-11-15 | 5.11 | 5.21 | 5.02 | 5.09 | -0.78% | 270,751 | 138,483,167 |
| 2024-11-14 | 5.27 | 5.28 | 5.1 | 5.13 | -2.47% | 195,304 | 101,007,759 |
| 2024-11-13 | 5.29 | 5.33 | 5.12 | 5.26 | -0.75% | 251,943 | 131,215,065 |
| 2024-11-12 | 5.44 | 5.56 | 5.25 | 5.3 | -2.57% | 335,942 | 181,375,786 |
| 2024-11-11 | 5.65 | 5.65 | 5.38 | 5.44 | -3.03% | 483,303 | 263,196,611 |
| 2024-11-08 | 5.36 | 5.74 | 5.27 | 5.61 | +5.25% | 578,150 | 319,643,681 |
| 2024-11-07 | 5.18 | 5.4 | 5.11 | 5.33 | +2.7% | 311,594 | 164,289,533 |
| 2024-11-06 | 5.18 | 5.23 | 5.07 | 5.19 | +0.78% | 243,979 | 126,063,740 |
| 2024-11-05 | 5.1 | 5.23 | 5.1 | 5.15 | +0.39% | 345,510 | 178,356,390 |
| 2024-11-04 | 5.24 | 5.3 | 5.04 | 5.13 | -2.47% | 351,237 | 179,456,301 |
| 2024-11-01 | 5.35 | 5.54 | 5.22 | 5.26 | -2.05% | 394,244 | 209,982,055 |
| 2024-10-31 | 5.29 | 5.39 | 5.17 | 5.37 | +1.13% | 406,015 | 214,693,362 |
| 2024-10-30 | 5.33 | 5.48 | 5.25 | 5.31 | -0.75% | 374,215 | 200,328,925 |
| 2024-10-29 | 5.55 | 5.7 | 5.28 | 5.35 | -4.63% | 631,721 | 342,388,766 |
| 2024-10-28 | 5.4 | 5.65 | 5.28 | 5.61 | +3.89% | 707,157 | 390,005,284 |
| 2024-10-25 | 5.05 | 5.5 | 5.05 | 5.4 | +5.47% | 703,231 | 377,939,361 |
| 2024-10-24 | 4.9 | 5.3 | 4.86 | 5.12 | +5.79% | 916,929 | 472,544,240 |
| 2024-10-23 | 4.5 | 4.93 | 4.48 | 4.84 | +8.04% | 874,326 | 419,503,636 |
| 2024-10-22 | 4.47 | 4.52 | 4.36 | 4.48 | +0.22% | 235,725 | 104,432,871 |
| 2024-10-21 | 4.26 | 4.59 | 4.22 | 4.47 | +5.42% | 454,334 | 200,092,189 |
| 2024-10-18 | 4.16 | 4.3 | 4.13 | 4.24 | +1.92% | 330,789 | 138,973,730 |
| 2024-10-17 | 4.33 | 4.44 | 4.16 | 4.16 | -4.15% | 289,911 | 123,632,411 |
| 2024-10-16 | 4.21 | 4.4 | 4.2 | 4.34 | -3.34% | 352,651 | 151,450,297 |
| 2024-10-15 | 4.54 | 4.62 | 4.48 | 4.49 | -1.97% | 220,540 | 100,311,907 |
| 2024-10-14 | 4.4 | 4.62 | 4.39 | 4.58 | +4.57% | 301,863 | 136,022,828 |
| 2024-10-11 | 4.57 | 4.59 | 4.34 | 4.38 | -3.74% | 232,870 | 104,092,684 |
| 2024-10-10 | 4.47 | 4.72 | 4.44 | 4.55 | +0.89% | 268,088 | 122,729,712 |
| 2024-10-09 | 4.83 | 4.85 | 4.45 | 4.51 | -8.7% | 451,210 | 209,090,727 |
| 2024-10-08 | 5.25 | 5.26 | 4.8 | 4.94 | +3.35% | 617,435 | 308,040,529 |
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：