股票概览
4.57
0%
0
4.56
开盘价
4.67
最高价
4.46
最低价
158,892
成交量
数据更新至: 2025-03-25
技术指标
4.76
MA5 (5日均线)
4.88
MA10 (10日均线)
4.86
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 | 4.56 | 4.67 | 4.46 | 4.57 | 0% | 158,892 | 71,933,466 |
| 2025-03-24 | 4.85 | 4.87 | 4.43 | 4.57 | -5.77% | 336,913 | 155,391,487 |
| 2025-03-21 | 4.81 | 4.93 | 4.8 | 4.85 | -0.61% | 165,872 | 80,554,144 |
| 2025-03-20 | 4.92 | 4.93 | 4.87 | 4.88 | -0.81% | 145,508 | 71,155,993 |
| 2025-03-19 | 5.03 | 5.07 | 4.9 | 4.92 | -3.34% | 309,832 | 153,225,447 |
| 2025-03-18 | 5 | 5.14 | 4.92 | 5.09 | +2.21% | 424,414 | 214,518,174 |
| 2025-03-17 | 4.98 | 5.11 | 4.96 | 4.98 | 0% | 245,906 | 123,711,726 |
| 2025-03-14 | 4.9 | 4.99 | 4.81 | 4.98 | +1.63% | 253,627 | 124,725,709 |
| 2025-03-13 | 5 | 5.03 | 4.83 | 4.9 | -2.39% | 240,843 | 118,374,873 |
| 2025-03-12 | 4.9 | 5.05 | 4.9 | 5.02 | +2.66% | 424,497 | 212,311,968 |
| 2025-03-11 | 4.83 | 5.15 | 4.8 | 4.89 | +0.62% | 369,091 | 183,076,025 |
| 2025-03-10 | 4.76 | 4.95 | 4.75 | 4.86 | +1.67% | 194,520 | 94,670,825 |
| 2025-03-07 | 4.88 | 4.92 | 4.76 | 4.78 | -3.43% | 224,413 | 108,328,705 |
| 2025-03-06 | 4.84 | 4.97 | 4.81 | 4.95 | +3.13% | 246,643 | 120,692,214 |
| 2025-03-05 | 4.8 | 4.86 | 4.73 | 4.8 | -0.83% | 135,209 | 64,622,181 |
| 2025-03-04 | 4.66 | 4.9 | 4.65 | 4.84 | +3.2% | 198,251 | 95,107,191 |
| 2025-03-03 | 4.74 | 4.8 | 4.63 | 4.69 | -1.88% | 191,138 | 90,420,299 |
| 2025-02-28 | 4.9 | 5.02 | 4.76 | 4.78 | -2.85% | 273,007 | 133,179,728 |
| 2025-02-27 | 4.94 | 5.07 | 4.85 | 4.92 | -0.81% | 235,202 | 116,292,834 |
| 2025-02-26 | 4.95 | 5.13 | 4.89 | 4.96 | +1.43% | 251,904 | 125,303,878 |
| 2025-02-25 | 4.86 | 4.95 | 4.82 | 4.89 | 0% | 194,538 | 95,260,604 |
| 2025-02-24 | 4.81 | 4.98 | 4.76 | 4.89 | +0.62% | 247,629 | 120,775,300 |
| 2025-02-21 | 4.91 | 4.94 | 4.82 | 4.86 | -1.22% | 251,879 | 122,149,856 |
| 2025-02-20 | 4.95 | 5.11 | 4.9 | 4.92 | -0.61% | 249,343 | 123,861,514 |
| 2025-02-19 | 4.89 | 5 | 4.82 | 4.95 | -0.6% | 313,637 | 153,567,042 |
| 2025-02-18 | 4.9 | 5.35 | 4.9 | 4.98 | +1.84% | 550,628 | 279,247,879 |
| 2025-02-17 | 4.8 | 4.93 | 4.78 | 4.89 | -0.2% | 235,503 | 114,517,171 |
| 2025-02-14 | 5.03 | 5.11 | 4.84 | 4.9 | -2% | 322,775 | 159,374,709 |
| 2025-02-13 | 5.18 | 5.18 | 4.88 | 5 | 0% | 381,297 | 189,671,403 |
| 2025-02-12 | 4.88 | 5 | 4.87 | 5 | +1.83% | 285,425 | 141,294,301 |
| 2025-02-11 | 4.93 | 5 | 4.86 | 4.91 | -0.2% | 325,428 | 159,882,497 |
| 2025-02-10 | 5.08 | 5.13 | 4.86 | 4.92 | -1.8% | 525,214 | 258,631,342 |
| 2025-02-07 | 4.56 | 5.01 | 4.56 | 5.01 | +10.11% | 275,598 | 135,040,524 |
| 2025-02-06 | 4.42 | 4.55 | 4.36 | 4.55 | +2.48% | 195,120 | 87,255,947 |
| 2025-02-05 | 4.4 | 4.47 | 4.36 | 4.44 | +2.07% | 137,958 | 61,091,095 |
| 2025-01-27 | 4.48 | 4.56 | 4.35 | 4.35 | -1.81% | 148,045 | 65,740,495 |
| 2025-01-24 | 4.34 | 4.52 | 4.32 | 4.43 | +1.84% | 160,869 | 70,944,390 |
| 2025-01-23 | 4.43 | 4.57 | 4.34 | 4.35 | -1.81% | 194,048 | 86,600,779 |
| 2025-01-22 | 4.49 | 4.53 | 4.38 | 4.43 | -1.99% | 163,058 | 72,549,877 |
| 2025-01-21 | 4.6 | 4.6 | 4.45 | 4.52 | -1.09% | 159,070 | 71,714,761 |
| 2025-01-20 | 4.66 | 4.69 | 4.53 | 4.57 | -0.87% | 141,808 | 65,228,754 |
| 2025-01-17 | 4.57 | 4.64 | 4.54 | 4.61 | 0% | 129,518 | 59,443,801 |
| 2025-01-16 | 4.58 | 4.7 | 4.53 | 4.61 | +1.1% | 173,010 | 79,907,223 |
| 2025-01-15 | 4.63 | 4.63 | 4.45 | 4.56 | -0.44% | 187,710 | 85,241,999 |
| 2025-01-14 | 4.42 | 4.58 | 4.34 | 4.58 | +5.77% | 204,446 | 91,915,934 |
| 2025-01-13 | 4.27 | 4.37 | 4.23 | 4.33 | -0.23% | 151,659 | 65,287,047 |
| 2025-01-10 | 4.5 | 4.55 | 4.32 | 4.34 | -4.19% | 156,518 | 69,458,611 |
| 2025-01-09 | 4.39 | 4.56 | 4.39 | 4.53 | +1.34% | 208,087 | 93,740,153 |
| 2025-01-08 | 4.51 | 4.68 | 4.31 | 4.47 | -1.11% | 336,840 | 150,327,568 |
| 2025-01-07 | 4.33 | 4.53 | 4.33 | 4.52 | +4.39% | 231,456 | 102,900,830 |
| 2025-01-06 | 4.22 | 4.38 | 4.12 | 4.33 | +0.23% | 240,589 | 103,075,664 |
| 2025-01-03 | 4.6 | 4.65 | 4.28 | 4.32 | -6.29% | 309,486 | 136,271,422 |
| 2025-01-02 | 4.68 | 4.75 | 4.5 | 4.61 | -1.5% | 257,942 | 119,964,257 |
| 2024-12-31 | 4.69 | 4.84 | 4.66 | 4.68 | -0.21% | 287,676 | 136,596,451 |
| 2024-12-30 | 4.89 | 4.95 | 4.62 | 4.69 | -5.82% | 330,565 | 155,831,109 |
| 2024-12-27 | 4.85 | 5.07 | 4.82 | 4.98 | +2.47% | 267,208 | 132,927,386 |
| 2024-12-26 | 4.83 | 5.02 | 4.83 | 4.86 | +0.83% | 255,294 | 125,349,693 |
| 2024-12-25 | 5.18 | 5.19 | 4.81 | 4.82 | -6.95% | 478,889 | 235,432,518 |
| 2024-12-24 | 5.15 | 5.27 | 5.02 | 5.18 | -2.63% | 439,982 | 225,037,583 |
| 2024-12-23 | 5.81 | 5.85 | 5.32 | 5.32 | -9.98% | 559,893 | 305,427,923 |
| 2024-12-20 | 5.71 | 6.03 | 5.71 | 5.91 | +2.25% | 452,285 | 266,387,527 |
| 2024-12-19 | 5.63 | 5.96 | 5.57 | 5.78 | +1.4% | 506,524 | 292,078,784 |
| 2024-12-18 | 5.7 | 5.8 | 5.56 | 5.7 | 0% | 365,131 | 207,122,879 |
| 2024-12-17 | 6 | 6.1 | 5.64 | 5.7 | -5.47% | 507,401 | 295,218,704 |
| 2024-12-16 | 6.24 | 6.45 | 5.96 | 6.03 | -5.49% | 1,000,529 | 619,341,442 |
| 2024-12-13 | 5.81 | 6.38 | 5.8 | 6.38 | +10% | 765,061 | 480,339,824 |
| 2024-12-12 | 5.9 | 6.02 | 5.76 | 5.8 | -1.69% | 366,954 | 214,458,684 |
| 2024-12-11 | 5.75 | 5.95 | 5.71 | 5.9 | +1.9% | 465,484 | 270,964,337 |
| 2024-12-10 | 6.03 | 6.08 | 5.77 | 5.79 | -2.53% | 671,003 | 395,894,198 |
| 2024-12-09 | 6.01 | 6.14 | 5.75 | 5.94 | +1.37% | 1,252,088 | 739,416,723 |
| 2024-12-06 | 5.35 | 5.86 | 5.33 | 5.86 | +9.94% | 475,377 | 272,176,313 |
| 2024-12-05 | 5.22 | 5.33 | 5.17 | 5.33 | +1.91% | 244,212 | 128,632,719 |
| 2024-12-04 | 5.47 | 5.51 | 5.21 | 5.23 | -4.39% | 315,214 | 168,661,110 |
| 2024-12-03 | 5.4 | 5.55 | 5.33 | 5.47 | +1.11% | 422,175 | 229,281,452 |
| 2024-12-02 | 5.24 | 5.42 | 5.24 | 5.41 | +2.66% | 409,804 | 220,002,540 |
| 2024-11-29 | 5.33 | 5.33 | 5.16 | 5.27 | 0% | 321,079 | 167,969,068 |
| 2024-11-28 | 5.24 | 5.42 | 5.24 | 5.27 | +1.15% | 383,245 | 204,428,549 |
| 2024-11-27 | 5.18 | 5.22 | 4.98 | 5.21 | -1.14% | 429,891 | 219,124,550 |
| 2024-11-26 | 5.49 | 5.54 | 5.25 | 5.27 | -4.36% | 439,630 | 234,765,548 |
| 2024-11-25 | 5.28 | 5.54 | 5.22 | 5.51 | +3.57% | 496,184 | 267,776,007 |
| 2024-11-22 | 5.33 | 5.5 | 5.27 | 5.32 | -0.75% | 480,169 | 258,605,676 |
| 2024-11-21 | 5.37 | 5.57 | 5.27 | 5.36 | +0.56% | 538,010 | 290,731,202 |
| 2024-11-20 | 5.2 | 5.39 | 5.15 | 5.33 | +2.3% | 438,865 | 232,425,352 |
| 2024-11-19 | 4.98 | 5.22 | 4.94 | 5.21 | +4.41% | 493,591 | 250,051,312 |
| 2024-11-18 | 5.34 | 5.42 | 4.96 | 4.99 | -7.25% | 713,021 | 362,859,596 |
| 2024-11-15 | 5.6 | 5.69 | 5.34 | 5.38 | -6.11% | 675,646 | 372,463,249 |
| 2024-11-14 | 5.94 | 6.07 | 5.71 | 5.73 | -4.18% | 540,931 | 316,644,028 |
| 2024-11-13 | 5.75 | 6.09 | 5.72 | 5.98 | +3.46% | 845,940 | 498,593,923 |
| 2024-11-12 | 5.88 | 5.95 | 5.67 | 5.78 | -1.53% | 565,826 | 329,052,840 |
| 2024-11-11 | 5.75 | 5.91 | 5.56 | 5.87 | +1.21% | 960,235 | 548,470,642 |
| 2024-11-08 | 6 | 6.42 | 5.75 | 5.8 | -5.69% | 1,236,903 | 730,975,716 |
| 2024-11-07 | 6.1 | 6.6 | 5.66 | 6.15 | -2.23% | 1,756,692 | 1,063,268,724 |
| 2024-11-06 | 6.8 | 7.55 | 6.29 | 6.29 | -10.01% | 2,065,933 | 1,376,144,276 |
| 2024-11-05 | 6.67 | 6.99 | 6.15 | 6.99 | +10.08% | 2,465,489 | 1,646,155,624 |
| 2024-11-04 | 5.77 | 6.35 | 5.77 | 6.35 | +10.05% | 1,315,150 | 824,529,911 |
| 2024-11-01 | 7.05 | 7.05 | 5.77 | 5.77 | -9.98% | 2,237,364 | 1,393,954,085 |
| 2024-10-31 | 6.41 | 6.41 | 6.19 | 6.41 | +9.95% | 417,661 | 266,884,878 |
| 2024-10-30 | 5.3 | 5.83 | 5.12 | 5.83 | +10% | 983,569 | 557,572,894 |
| 2024-10-29 | 5.3 | 5.3 | 5.3 | 5.3 | +9.96% | 259,294 | 137,426,043 |
| 2024-10-28 | 4.73 | 4.82 | 4.6 | 4.82 | +10.05% | 1,040,269 | 495,723,589 |
| 2024-10-25 | 4.23 | 4.38 | 4.22 | 4.38 | +10.05% | 771,434 | 335,475,375 |
| 2024-10-24 | 3.9 | 4.09 | 3.77 | 3.98 | +0.51% | 1,270,057 | 499,744,369 |
| 2024-10-23 | 4 | 4.16 | 3.61 | 3.96 | +3.66% | 1,883,035 | 746,461,724 |
| 2024-10-22 | 3.49 | 3.82 | 3.48 | 3.82 | +10.09% | 821,733 | 307,817,938 |
| 2024-10-21 | 3.27 | 3.55 | 3.27 | 3.47 | +7.43% | 1,414,401 | 492,487,618 |
| 2024-10-18 | 3.11 | 3.3 | 3.03 | 3.23 | +3.19% | 1,062,332 | 337,133,222 |
| 2024-10-17 | 3.08 | 3.22 | 3.03 | 3.13 | +4.68% | 1,108,809 | 346,448,115 |
| 2024-10-16 | 3.06 | 3.22 | 2.97 | 2.99 | -5.08% | 1,339,254 | 413,719,260 |
| 2024-10-15 | 2.79 | 3.15 | 2.75 | 3.15 | +10.14% | 1,469,567 | 447,027,491 |
| 2024-10-14 | 2.78 | 2.93 | 2.77 | 2.86 | +2.14% | 761,688 | 218,038,039 |
| 2024-10-11 | 2.75 | 2.97 | 2.58 | 2.8 | +0.36% | 826,133 | 227,629,287 |
| 2024-10-10 | 2.54 | 2.79 | 2.43 | 2.79 | +9.84% | 524,763 | 137,294,832 |
| 2024-10-09 | 2.78 | 2.78 | 2.54 | 2.54 | -9.93% | 517,075 | 135,567,012 |
| 2024-10-08 | 3.11 | 3.11 | 2.67 | 2.82 | -0.7% | 944,259 | 271,212,734 |
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：