股票概览
4.81
+0.84%
+0.04
4.76
开盘价
4.82
最高价
4.74
最低价
127,293
成交量
数据更新至: 2025-03-25
技术指标
4.78
MA5 (5日均线)
4.77
MA10 (10日均线)
4.72
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 | 4.76 | 4.82 | 4.74 | 4.81 | +0.84% | 127,293 | 60,899,671 |
| 2025-03-24 | 4.79 | 4.8 | 4.7 | 4.77 | -0.21% | 156,617 | 74,266,496 |
| 2025-03-21 | 4.75 | 4.84 | 4.74 | 4.78 | +0.42% | 209,609 | 100,515,217 |
| 2025-03-20 | 4.8 | 4.82 | 4.75 | 4.76 | -0.63% | 204,656 | 97,663,186 |
| 2025-03-19 | 4.87 | 4.88 | 4.78 | 4.79 | -3.23% | 319,714 | 154,172,353 |
| 2025-03-18 | 4.77 | 5.07 | 4.74 | 4.95 | +4.21% | 585,965 | 288,510,658 |
| 2025-03-17 | 4.83 | 4.83 | 4.75 | 4.75 | +0.42% | 159,872 | 76,385,899 |
| 2025-03-14 | 4.69 | 4.74 | 4.68 | 4.73 | +0.85% | 122,707 | 57,896,530 |
| 2025-03-13 | 4.71 | 4.71 | 4.65 | 4.69 | -0.42% | 73,142 | 34,186,207 |
| 2025-03-12 | 4.7 | 4.71 | 4.67 | 4.71 | +0.21% | 81,897 | 38,436,804 |
| 2025-03-11 | 4.64 | 4.7 | 4.64 | 4.7 | +0.86% | 85,514 | 39,942,492 |
| 2025-03-10 | 4.65 | 4.69 | 4.63 | 4.66 | +0.65% | 86,617 | 40,384,058 |
| 2025-03-07 | 4.65 | 4.67 | 4.63 | 4.63 | -0.43% | 79,316 | 36,874,224 |
| 2025-03-06 | 4.66 | 4.67 | 4.62 | 4.65 | +0.22% | 89,222 | 41,411,771 |
| 2025-03-05 | 4.65 | 4.66 | 4.62 | 4.64 | -0.43% | 49,883 | 23,119,790 |
| 2025-03-04 | 4.62 | 4.66 | 4.62 | 4.66 | +0.65% | 62,454 | 29,012,138 |
| 2025-03-03 | 4.69 | 4.71 | 4.62 | 4.63 | -0.86% | 91,537 | 42,606,416 |
| 2025-02-28 | 4.67 | 4.72 | 4.65 | 4.67 | -0.64% | 92,959 | 43,580,421 |
| 2025-02-27 | 4.66 | 4.7 | 4.66 | 4.7 | +0.64% | 77,359 | 36,178,799 |
| 2025-02-26 | 4.63 | 4.67 | 4.62 | 4.67 | +1.3% | 83,380 | 38,811,894 |
| 2025-02-25 | 4.64 | 4.64 | 4.6 | 4.61 | -0.86% | 63,735 | 29,419,639 |
| 2025-02-24 | 4.63 | 4.69 | 4.62 | 4.65 | +0.65% | 91,075 | 42,329,204 |
| 2025-02-21 | 4.64 | 4.64 | 4.59 | 4.62 | -0.22% | 67,595 | 31,202,688 |
| 2025-02-20 | 4.67 | 4.67 | 4.62 | 4.63 | -0.64% | 83,346 | 38,610,626 |
| 2025-02-19 | 4.66 | 4.68 | 4.64 | 4.66 | +0.22% | 57,380 | 26,731,747 |
| 2025-02-18 | 4.7 | 4.72 | 4.65 | 4.65 | -0.85% | 77,022 | 36,091,436 |
| 2025-02-17 | 4.71 | 4.73 | 4.67 | 4.69 | -0.42% | 95,173 | 44,678,849 |
| 2025-02-14 | 4.73 | 4.75 | 4.7 | 4.71 | -0.63% | 66,058 | 31,175,242 |
| 2025-02-13 | 4.74 | 4.76 | 4.72 | 4.74 | 0% | 78,360 | 37,157,168 |
| 2025-02-12 | 4.75 | 4.76 | 4.7 | 4.74 | -0.21% | 74,375 | 35,144,208 |
| 2025-02-11 | 4.75 | 4.76 | 4.72 | 4.75 | +0.21% | 67,976 | 32,194,365 |
| 2025-02-10 | 4.75 | 4.77 | 4.73 | 4.74 | -0.21% | 77,290 | 36,690,682 |
| 2025-02-07 | 4.7 | 4.77 | 4.68 | 4.75 | +0.85% | 109,748 | 52,010,008 |
| 2025-02-06 | 4.69 | 4.71 | 4.66 | 4.71 | +0.43% | 58,365 | 27,377,999 |
| 2025-02-05 | 4.76 | 4.77 | 4.67 | 4.69 | -1.05% | 80,379 | 37,856,454 |
| 2025-01-27 | 4.69 | 4.81 | 4.69 | 4.74 | +1.28% | 97,317 | 46,380,684 |
| 2025-01-24 | 4.69 | 4.72 | 4.65 | 4.68 | -0.43% | 84,324 | 39,525,541 |
| 2025-01-23 | 4.7 | 4.76 | 4.69 | 4.7 | +0.43% | 84,463 | 39,915,591 |
| 2025-01-22 | 4.67 | 4.69 | 4.62 | 4.68 | 0% | 60,136 | 28,024,032 |
| 2025-01-21 | 4.72 | 4.74 | 4.67 | 4.68 | -0.64% | 43,714 | 20,500,651 |
| 2025-01-20 | 4.72 | 4.76 | 4.69 | 4.71 | 0% | 56,447 | 26,667,708 |
| 2025-01-17 | 4.7 | 4.74 | 4.67 | 4.71 | 0% | 47,433 | 22,341,838 |
| 2025-01-16 | 4.73 | 4.75 | 4.67 | 4.71 | -0.21% | 70,320 | 33,160,056 |
| 2025-01-15 | 4.66 | 4.73 | 4.66 | 4.72 | +0.64% | 100,197 | 47,035,376 |
| 2025-01-14 | 4.6 | 4.69 | 4.58 | 4.69 | +2.18% | 102,245 | 47,496,950 |
| 2025-01-13 | 4.57 | 4.6 | 4.54 | 4.59 | +0.22% | 52,443 | 23,985,432 |
| 2025-01-10 | 4.6 | 4.64 | 4.57 | 4.58 | -0.43% | 80,090 | 36,917,875 |
| 2025-01-09 | 4.62 | 4.63 | 4.56 | 4.6 | -1.08% | 69,351 | 31,879,676 |
| 2025-01-08 | 4.66 | 4.7 | 4.58 | 4.65 | -0.21% | 91,055 | 42,264,430 |
| 2025-01-07 | 4.69 | 4.71 | 4.64 | 4.66 | -0.85% | 63,390 | 29,554,693 |
| 2025-01-06 | 4.65 | 4.71 | 4.63 | 4.7 | +1.08% | 80,790 | 37,767,655 |
| 2025-01-03 | 4.72 | 4.77 | 4.65 | 4.65 | -1.48% | 131,575 | 61,962,552 |
| 2025-01-02 | 4.86 | 4.89 | 4.68 | 4.72 | -3.08% | 154,803 | 74,103,426 |
| 2024-12-31 | 4.89 | 4.94 | 4.86 | 4.87 | -0.41% | 119,666 | 58,713,039 |
| 2024-12-30 | 4.92 | 4.92 | 4.86 | 4.89 | -0.2% | 70,989 | 34,689,846 |
| 2024-12-27 | 4.84 | 4.9 | 4.84 | 4.9 | +1.03% | 85,303 | 41,630,671 |
| 2024-12-26 | 4.88 | 4.89 | 4.84 | 4.85 | -0.61% | 67,603 | 32,846,698 |
| 2024-12-25 | 4.88 | 4.89 | 4.83 | 4.88 | +0.21% | 77,970 | 37,916,207 |
| 2024-12-24 | 4.83 | 4.88 | 4.82 | 4.87 | +0.83% | 86,890 | 42,260,286 |
| 2024-12-23 | 4.89 | 4.9 | 4.82 | 4.83 | -1.23% | 138,499 | 67,285,730 |
| 2024-12-20 | 4.9 | 4.93 | 4.87 | 4.89 | -0.61% | 85,395 | 41,779,403 |
| 2024-12-19 | 4.93 | 4.95 | 4.87 | 4.92 | -0.61% | 106,158 | 52,068,945 |
| 2024-12-18 | 4.99 | 5.03 | 4.94 | 4.95 | -0.6% | 140,302 | 69,930,106 |
| 2024-12-17 | 5.03 | 5.06 | 4.96 | 4.98 | -0.99% | 105,970 | 52,995,941 |
| 2024-12-16 | 5.01 | 5.09 | 5.01 | 5.03 | +0.6% | 110,514 | 55,829,483 |
| 2024-12-13 | 5.1 | 5.1 | 5 | 5 | -2.15% | 157,905 | 79,502,245 |
| 2024-12-12 | 5.1 | 5.11 | 5.05 | 5.11 | +0.39% | 134,869 | 68,686,276 |
| 2024-12-11 | 5.04 | 5.1 | 5.03 | 5.09 | +0.79% | 120,656 | 61,282,237 |
| 2024-12-10 | 5.15 | 5.19 | 5.04 | 5.05 | -0.59% | 203,759 | 103,939,981 |
| 2024-12-09 | 5.12 | 5.13 | 5.04 | 5.08 | -0.39% | 123,375 | 62,730,829 |
| 2024-12-06 | 5.06 | 5.11 | 5.05 | 5.1 | +0.79% | 150,955 | 76,802,175 |
| 2024-12-05 | 5.08 | 5.11 | 5.05 | 5.06 | -0.59% | 133,097 | 67,456,482 |
| 2024-12-04 | 5.18 | 5.19 | 5.06 | 5.09 | -2.3% | 190,717 | 97,591,526 |
| 2024-12-03 | 5.18 | 5.25 | 5.15 | 5.21 | +0.58% | 201,734 | 104,729,556 |
| 2024-12-02 | 5.11 | 5.25 | 5.09 | 5.18 | +0.97% | 283,320 | 145,665,366 |
| 2024-11-29 | 5.12 | 5.19 | 5.08 | 5.13 | -0.39% | 267,488 | 137,166,564 |
| 2024-11-28 | 5.02 | 5.2 | 5.01 | 5.15 | +3% | 387,954 | 198,913,577 |
| 2024-11-27 | 4.98 | 5 | 4.79 | 5 | -0.79% | 270,237 | 132,653,400 |
| 2024-11-26 | 4.9 | 5.3 | 4.89 | 5.04 | +2.86% | 329,179 | 166,029,893 |
| 2024-11-25 | 4.84 | 4.94 | 4.83 | 4.9 | +1.03% | 111,568 | 54,537,200 |
| 2024-11-22 | 4.99 | 5.03 | 4.85 | 4.85 | -3% | 166,007 | 81,937,556 |
| 2024-11-21 | 5.04 | 5.05 | 4.98 | 5 | -1.19% | 107,350 | 53,744,270 |
| 2024-11-20 | 5 | 5.08 | 4.97 | 5.06 | +0.8% | 172,073 | 86,458,754 |
| 2024-11-19 | 5.03 | 5.08 | 4.93 | 5.02 | -0.2% | 195,033 | 97,454,191 |
| 2024-11-18 | 5.05 | 5.16 | 5.01 | 5.03 | +0.6% | 265,685 | 135,454,925 |
| 2024-11-15 | 4.98 | 5.08 | 4.98 | 5 | +0.6% | 153,713 | 77,410,514 |
| 2024-11-14 | 5.07 | 5.08 | 4.96 | 4.97 | -1.97% | 137,563 | 68,987,539 |
| 2024-11-13 | 5.04 | 5.11 | 5.03 | 5.07 | -0.2% | 127,582 | 64,630,564 |
| 2024-11-12 | 5.08 | 5.17 | 5.03 | 5.08 | -0.2% | 282,945 | 144,473,488 |
| 2024-11-11 | 5.09 | 5.13 | 5.03 | 5.09 | 0% | 173,131 | 87,740,451 |
| 2024-11-08 | 5.16 | 5.19 | 5.04 | 5.09 | -0.39% | 266,127 | 135,767,473 |
| 2024-11-07 | 4.97 | 5.12 | 4.94 | 5.11 | +2% | 267,058 | 135,056,537 |
| 2024-11-06 | 5.08 | 5.08 | 4.97 | 5.01 | -0.99% | 232,213 | 116,161,139 |
| 2024-11-05 | 4.96 | 5.06 | 4.95 | 5.06 | +2.02% | 225,359 | 113,248,050 |
| 2024-11-04 | 4.95 | 5.02 | 4.91 | 4.96 | +1.43% | 190,800 | 94,522,192 |
| 2024-11-01 | 4.93 | 4.97 | 4.88 | 4.89 | -1.21% | 157,252 | 77,313,550 |
| 2024-10-31 | 4.93 | 4.97 | 4.89 | 4.95 | +0.41% | 157,271 | 77,665,790 |
| 2024-10-30 | 4.91 | 4.97 | 4.88 | 4.93 | +0.2% | 130,581 | 64,308,680 |
| 2024-10-29 | 5.04 | 5.06 | 4.89 | 4.92 | -2.19% | 157,597 | 78,072,641 |
| 2024-10-28 | 4.99 | 5.03 | 4.94 | 5.03 | +1.62% | 174,993 | 87,161,682 |
| 2024-10-25 | 4.87 | 4.95 | 4.87 | 4.95 | +2.06% | 165,875 | 81,710,113 |
| 2024-10-24 | 4.87 | 4.89 | 4.81 | 4.85 | -0.41% | 81,561 | 39,458,330 |
| 2024-10-23 | 4.84 | 4.9 | 4.83 | 4.87 | +0.83% | 131,326 | 63,874,424 |
| 2024-10-22 | 4.76 | 4.83 | 4.75 | 4.83 | +1.26% | 151,377 | 72,526,697 |
| 2024-10-21 | 4.86 | 4.88 | 4.74 | 4.77 | -1.65% | 199,645 | 95,499,858 |
| 2024-10-18 | 4.76 | 4.91 | 4.71 | 4.85 | +1.89% | 187,539 | 90,313,018 |
| 2024-10-17 | 4.89 | 4.9 | 4.75 | 4.76 | -2.26% | 111,713 | 53,783,967 |
| 2024-10-16 | 4.8 | 4.91 | 4.78 | 4.87 | +1.04% | 116,814 | 56,874,314 |
| 2024-10-15 | 4.92 | 4.92 | 4.82 | 4.82 | -2.23% | 126,884 | 61,734,344 |
| 2024-10-14 | 4.92 | 4.99 | 4.88 | 4.93 | +0.2% | 178,168 | 87,925,867 |
| 2024-10-11 | 5.05 | 5.05 | 4.87 | 4.92 | -1.01% | 150,078 | 74,547,904 |
| 2024-10-10 | 4.91 | 5.07 | 4.87 | 4.97 | +1.84% | 184,167 | 91,717,708 |
| 2024-10-09 | 5.2 | 5.2 | 4.83 | 4.88 | -7.58% | 296,437 | 148,087,874 |
| 2024-10-08 | 5.62 | 5.62 | 5.07 | 5.28 | +3.33% | 427,869 | 227,943,017 |
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：