股票概览
4.51
-1.1%
-0.05
4.57
开盘价
4.57
最高价
4.49
最低价
1,593,503
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.67
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 | 4.57 | 4.57 | 4.49 | 4.51 | -1.1% | 1,593,503 | 720,441,217 |
| 2025-03-24 | 4.57 | 4.61 | 4.52 | 4.56 | 0% | 2,153,657 | 982,621,236 |
| 2025-03-21 | 4.67 | 4.69 | 4.56 | 4.56 | -2.56% | 3,338,848 | 1,539,398,799 |
| 2025-03-20 | 4.72 | 4.74 | 4.67 | 4.68 | -0.85% | 1,953,836 | 916,901,174 |
| 2025-03-19 | 4.79 | 4.8 | 4.71 | 4.72 | -1.26% | 1,963,245 | 930,596,818 |
| 2025-03-18 | 4.76 | 4.83 | 4.75 | 4.78 | +0.63% | 2,953,200 | 1,414,309,601 |
| 2025-03-17 | 4.76 | 4.79 | 4.74 | 4.75 | 0% | 1,898,027 | 903,557,293 |
| 2025-03-14 | 4.68 | 4.76 | 4.67 | 4.75 | +1.28% | 2,826,951 | 1,337,990,183 |
| 2025-03-13 | 4.68 | 4.7 | 4.65 | 4.69 | +0.64% | 2,517,381 | 1,175,953,631 |
| 2025-03-12 | 4.71 | 4.71 | 4.66 | 4.66 | -1.06% | 1,892,996 | 884,739,692 |
| 2025-03-11 | 4.68 | 4.71 | 4.63 | 4.71 | 0% | 2,284,050 | 1,065,996,419 |
| 2025-03-10 | 4.76 | 4.79 | 4.69 | 4.71 | -1.26% | 2,292,161 | 1,082,028,509 |
| 2025-03-07 | 4.8 | 4.8 | 4.75 | 4.77 | -0.83% | 2,191,669 | 1,046,875,158 |
| 2025-03-06 | 4.81 | 4.83 | 4.78 | 4.81 | +0.42% | 3,081,188 | 1,480,585,434 |
| 2025-03-05 | 4.8 | 4.83 | 4.7 | 4.79 | -1.03% | 3,578,502 | 1,703,710,901 |
| 2025-03-04 | 4.75 | 4.88 | 4.71 | 4.84 | +3.64% | 6,217,263 | 2,990,066,778 |
| 2025-03-03 | 4.63 | 4.71 | 4.62 | 4.67 | +1.08% | 2,991,796 | 1,398,349,075 |
| 2025-02-28 | 4.69 | 4.74 | 4.61 | 4.62 | -2.12% | 3,118,827 | 1,458,599,690 |
| 2025-02-27 | 4.81 | 4.82 | 4.66 | 4.72 | -2.07% | 5,195,436 | 2,448,708,532 |
| 2025-02-26 | 4.85 | 4.89 | 4.78 | 4.82 | -0.82% | 3,940,273 | 1,895,439,541 |
| 2025-02-25 | 4.85 | 4.89 | 4.78 | 4.86 | -0.41% | 3,665,547 | 1,768,340,010 |
| 2025-02-24 | 4.89 | 4.92 | 4.84 | 4.88 | +0.21% | 3,849,859 | 1,876,833,968 |
| 2025-02-21 | 4.87 | 4.93 | 4.78 | 4.87 | +0.41% | 4,712,290 | 2,286,999,184 |
| 2025-02-20 | 4.83 | 4.91 | 4.8 | 4.85 | +0.21% | 3,855,899 | 1,871,544,598 |
| 2025-02-19 | 4.86 | 4.93 | 4.78 | 4.84 | -0.82% | 6,181,834 | 2,983,084,675 |
| 2025-02-18 | 4.99 | 5.16 | 4.88 | 4.88 | -2.2% | 7,075,264 | 3,567,535,440 |
| 2025-02-17 | 4.95 | 5.04 | 4.93 | 4.99 | +0.4% | 3,615,252 | 1,802,534,034 |
| 2025-02-14 | 4.86 | 4.99 | 4.85 | 4.97 | +1.64% | 3,473,569 | 1,711,323,393 |
| 2025-02-13 | 4.98 | 4.99 | 4.87 | 4.89 | -2.2% | 3,465,610 | 1,700,177,467 |
| 2025-02-12 | 4.95 | 5.01 | 4.88 | 5 | +0.81% | 3,474,538 | 1,715,190,245 |
| 2025-02-11 | 5.05 | 5.05 | 4.95 | 4.96 | -1.78% | 3,238,975 | 1,617,564,717 |
| 2025-02-10 | 5.09 | 5.11 | 5.01 | 5.05 | -0.79% | 4,074,392 | 2,057,693,270 |
| 2025-02-07 | 5.06 | 5.17 | 5.05 | 5.09 | +0.2% | 4,953,080 | 2,528,435,574 |
| 2025-02-06 | 5.06 | 5.1 | 4.96 | 5.08 | +0.4% | 3,086,232 | 1,558,696,506 |
| 2025-02-05 | 5.04 | 5.08 | 4.98 | 5.06 | +1% | 2,328,821 | 1,176,643,300 |
| 2025-01-27 | 5.04 | 5.09 | 4.99 | 5.01 | -0.6% | 2,255,011 | 1,137,836,553 |
| 2025-01-24 | 4.99 | 5.1 | 4.99 | 5.04 | +1% | 2,824,573 | 1,426,803,650 |
| 2025-01-23 | 5.16 | 5.18 | 4.99 | 4.99 | -2.73% | 4,124,234 | 2,090,215,226 |
| 2025-01-22 | 5.16 | 5.21 | 5.1 | 5.13 | -1.16% | 3,334,320 | 1,719,784,786 |
| 2025-01-21 | 5.09 | 5.25 | 5.06 | 5.19 | +2.98% | 6,530,266 | 3,371,270,033 |
| 2025-01-20 | 4.95 | 5.09 | 4.94 | 5.04 | +2.44% | 4,385,211 | 2,206,825,564 |
| 2025-01-17 | 4.92 | 4.98 | 4.9 | 4.92 | -0.61% | 2,080,843 | 1,029,674,177 |
| 2025-01-16 | 4.89 | 4.97 | 4.87 | 4.95 | +1.85% | 2,999,260 | 1,478,094,321 |
| 2025-01-15 | 4.96 | 4.96 | 4.85 | 4.86 | -2.21% | 2,621,440 | 1,278,739,529 |
| 2025-01-14 | 4.79 | 4.98 | 4.79 | 4.97 | +3.33% | 3,558,432 | 1,745,024,526 |
| 2025-01-13 | 4.73 | 4.86 | 4.7 | 4.81 | +0.84% | 2,754,081 | 1,320,155,299 |
| 2025-01-10 | 4.92 | 4.93 | 4.77 | 4.77 | -2.65% | 3,585,932 | 1,729,614,183 |
| 2025-01-09 | 4.93 | 4.96 | 4.89 | 4.9 | -1.01% | 3,043,715 | 1,497,558,129 |
| 2025-01-08 | 5.02 | 5.03 | 4.82 | 4.95 | -2.37% | 5,279,089 | 2,598,654,102 |
| 2025-01-07 | 4.92 | 5.15 | 4.92 | 5.07 | +3.68% | 6,536,136 | 3,307,168,072 |
| 2025-01-06 | 4.89 | 4.96 | 4.81 | 4.89 | +0.2% | 3,678,391 | 1,794,393,350 |
| 2025-01-03 | 4.96 | 5.05 | 4.85 | 4.88 | -1.41% | 4,899,070 | 2,420,839,986 |
| 2025-01-02 | 5.03 | 5.11 | 4.91 | 4.95 | -1.59% | 5,877,025 | 2,943,347,655 |
| 2024-12-31 | 5.19 | 5.21 | 5.02 | 5.03 | -3.08% | 4,578,949 | 2,335,957,186 |
| 2024-12-30 | 5.16 | 5.24 | 5.13 | 5.19 | +0.58% | 4,034,284 | 2,095,763,816 |
| 2024-12-27 | 5.17 | 5.28 | 5.14 | 5.16 | -0.19% | 4,825,000 | 2,509,481,115 |
| 2024-12-26 | 5.1 | 5.19 | 5.09 | 5.17 | +0.98% | 3,882,200 | 2,001,995,143 |
| 2024-12-25 | 5.2 | 5.2 | 5.04 | 5.12 | -1.35% | 4,979,768 | 2,547,005,570 |
| 2024-12-24 | 5.15 | 5.22 | 5.06 | 5.19 | +0.97% | 6,689,275 | 3,460,780,803 |
| 2024-12-23 | 5.07 | 5.32 | 5.07 | 5.14 | +1.38% | 9,585,764 | 4,984,918,383 |
| 2024-12-20 | 5.16 | 5.16 | 5.05 | 5.07 | -1.93% | 6,169,256 | 3,142,685,769 |
| 2024-12-19 | 5 | 5.19 | 4.98 | 5.17 | +2.38% | 8,950,896 | 4,588,496,459 |
| 2024-12-18 | 5.03 | 5.15 | 4.98 | 5.05 | +0.8% | 6,311,353 | 3,203,461,543 |
| 2024-12-17 | 4.96 | 5.1 | 4.94 | 5.01 | +0.8% | 5,862,435 | 2,938,115,371 |
| 2024-12-16 | 5.01 | 5.07 | 4.93 | 4.97 | -0.8% | 4,801,874 | 2,395,367,561 |
| 2024-12-13 | 5.01 | 5.13 | 4.98 | 5.01 | -0.79% | 6,856,425 | 3,465,239,679 |
| 2024-12-12 | 5.11 | 5.11 | 4.98 | 5.05 | -1.37% | 8,000,737 | 4,027,671,629 |
| 2024-12-11 | 4.92 | 5.13 | 4.88 | 5.12 | +4.28% | 11,067,945 | 5,606,791,091 |
| 2024-12-10 | 4.87 | 5.05 | 4.8 | 4.91 | +3.37% | 10,194,967 | 5,021,477,661 |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | +0.85% | 5,057,462 | 2,388,575,699 |
| 2024-12-06 | 4.6 | 4.73 | 4.57 | 4.71 | +2.39% | 5,267,147 | 2,453,784,375 |
| 2024-12-05 | 4.6 | 4.63 | 4.57 | 4.6 | -0.22% | 2,887,253 | 1,327,426,298 |
| 2024-12-04 | 4.68 | 4.72 | 4.59 | 4.61 | -1.71% | 3,536,595 | 1,646,623,966 |
| 2024-12-03 | 4.7 | 4.72 | 4.64 | 4.69 | -0.64% | 3,872,750 | 1,813,348,746 |
| 2024-12-02 | 4.65 | 4.73 | 4.63 | 4.72 | +0.85% | 4,649,693 | 2,184,613,264 |
| 2024-11-29 | 4.57 | 4.72 | 4.56 | 4.68 | +2.18% | 5,439,051 | 2,529,152,995 |
| 2024-11-28 | 4.67 | 4.67 | 4.58 | 4.58 | -1.51% | 3,689,136 | 1,701,651,674 |
| 2024-11-27 | 4.53 | 4.65 | 4.47 | 4.65 | +2.65% | 5,094,797 | 2,325,987,687 |
| 2024-11-26 | 4.52 | 4.59 | 4.51 | 4.53 | -0.44% | 3,287,319 | 1,494,761,719 |
| 2024-11-25 | 4.57 | 4.62 | 4.47 | 4.55 | -0.87% | 4,856,780 | 2,207,333,403 |
| 2024-11-22 | 4.78 | 4.85 | 4.57 | 4.59 | -4.57% | 6,517,430 | 3,075,455,386 |
| 2024-11-21 | 4.8 | 4.88 | 4.76 | 4.81 | -0.21% | 5,615,149 | 2,698,548,731 |
| 2024-11-20 | 4.82 | 4.84 | 4.76 | 4.82 | -0.41% | 5,162,994 | 2,478,940,436 |
| 2024-11-19 | 4.78 | 4.85 | 4.69 | 4.84 | +0.83% | 6,757,096 | 3,220,795,203 |
| 2024-11-18 | 4.97 | 5.05 | 4.76 | 4.8 | -2.44% | 7,089,248 | 3,468,308,431 |
| 2024-11-15 | 4.9 | 5.07 | 4.89 | 4.92 | -0.2% | 7,318,080 | 3,644,900,621 |
| 2024-11-14 | 5.09 | 5.11 | 4.92 | 4.93 | -3.71% | 7,445,468 | 3,733,123,611 |
| 2024-11-13 | 5.15 | 5.18 | 5.03 | 5.12 | -1.54% | 7,770,760 | 3,964,078,329 |
| 2024-11-12 | 5.36 | 5.43 | 5.16 | 5.2 | -2.8% | 11,313,185 | 5,962,633,226 |
| 2024-11-11 | 5.24 | 5.39 | 5.13 | 5.35 | +2.1% | 14,491,336 | 7,644,785,000 |
| 2024-11-08 | 5.2 | 5.35 | 5.12 | 5.24 | +1.75% | 16,146,308 | 8,438,973,378 |
| 2024-11-07 | 5.03 | 5.18 | 4.95 | 5.15 | +0.39% | 13,774,070 | 6,964,001,322 |
| 2024-11-06 | 5.3 | 5.34 | 5.11 | 5.13 | -3.02% | 15,520,873 | 8,031,992,617 |
| 2024-11-05 | 5.05 | 5.42 | 4.99 | 5.29 | +3.32% | 21,266,294 | 11,055,978,065 |
| 2024-11-04 | 5.01 | 5.33 | 5 | 5.12 | -1.35% | 18,456,066 | 9,450,859,544 |
| 2024-11-01 | 5.83 | 5.83 | 5.06 | 5.19 | -2.08% | 38,438,577 | 21,142,995,702 |
| 2024-10-31 | 5.01 | 5.3 | 4.86 | 5.3 | +9.96% | 28,423,798 | 14,660,558,546 |
| 2024-10-30 | 4.35 | 4.82 | 4.32 | 4.82 | +10.05% | 18,394,080 | 8,679,624,492 |
| 2024-10-29 | 4.45 | 4.46 | 4.37 | 4.38 | -1.35% | 4,695,908 | 2,074,544,802 |
| 2024-10-28 | 4.49 | 4.51 | 4.36 | 4.44 | -0.67% | 5,690,442 | 2,507,798,303 |
| 2024-10-25 | 4.26 | 4.5 | 4.25 | 4.47 | +5.18% | 7,936,286 | 3,508,105,820 |
| 2024-10-24 | 4.33 | 4.33 | 4.22 | 4.25 | -2.52% | 3,516,413 | 1,499,575,782 |
| 2024-10-23 | 4.29 | 4.5 | 4.23 | 4.36 | +2.11% | 7,133,299 | 3,113,968,149 |
| 2024-10-22 | 4.18 | 4.28 | 4.13 | 4.27 | +2.15% | 4,614,954 | 1,947,759,599 |
| 2024-10-21 | 4.18 | 4.27 | 4.15 | 4.18 | +0.97% | 5,148,475 | 2,167,862,036 |
| 2024-10-18 | 4.03 | 4.21 | 4.03 | 4.14 | +2.22% | 4,520,484 | 1,858,688,631 |
| 2024-10-17 | 4.12 | 4.18 | 4.04 | 4.05 | -1.46% | 2,928,728 | 1,202,189,749 |
| 2024-10-16 | 4.13 | 4.15 | 4.08 | 4.11 | -1.2% | 2,766,563 | 1,136,440,736 |
| 2024-10-15 | 4.28 | 4.29 | 4.16 | 4.16 | -3.03% | 2,865,785 | 1,209,362,571 |
| 2024-10-14 | 4.2 | 4.32 | 4.16 | 4.29 | +2.14% | 3,035,707 | 1,287,112,917 |
| 2024-10-11 | 4.34 | 4.36 | 4.16 | 4.2 | -3.89% | 3,470,451 | 1,469,051,890 |
| 2024-10-10 | 4.32 | 4.47 | 4.31 | 4.37 | +1.16% | 4,392,922 | 1,925,001,786 |
| 2024-10-09 | 4.7 | 4.7 | 4.31 | 4.32 | -9.81% | 7,639,002 | 3,401,995,429 |
| 2024-10-08 | 5.03 | 5.04 | 4.58 | 4.79 | +4.59% | 11,800,112 | 5,672,046,779 |
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：