股票概览
4.8
+0.84%
+0.04
4.75
开盘价
4.84
最高价
4.72
最低价
267,450
成交量
数据更新至: 2025-03-25
技术指标
4.75
MA5 (5日均线)
4.66
MA10 (10日均线)
4.57
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 | 4.75 | 4.84 | 4.72 | 4.8 | +0.84% | 267,450 | 128,417,294 |
| 2025-03-24 | 4.76 | 4.79 | 4.69 | 4.76 | +0.21% | 322,279 | 152,683,792 |
| 2025-03-21 | 4.76 | 4.84 | 4.72 | 4.75 | -0.42% | 348,549 | 166,449,752 |
| 2025-03-20 | 4.7 | 4.85 | 4.68 | 4.77 | +1.71% | 590,974 | 282,622,052 |
| 2025-03-19 | 4.57 | 4.82 | 4.54 | 4.69 | +2.63% | 723,431 | 340,633,974 |
| 2025-03-18 | 4.61 | 4.61 | 4.55 | 4.57 | -0.65% | 163,088 | 74,494,116 |
| 2025-03-17 | 4.59 | 4.64 | 4.58 | 4.6 | +0.22% | 217,144 | 100,000,429 |
| 2025-03-14 | 4.57 | 4.6 | 4.55 | 4.59 | +0.22% | 269,915 | 123,383,427 |
| 2025-03-13 | 4.51 | 4.59 | 4.5 | 4.58 | +1.55% | 337,863 | 153,866,166 |
| 2025-03-12 | 4.47 | 4.53 | 4.47 | 4.51 | +0.89% | 221,974 | 99,975,457 |
| 2025-03-11 | 4.42 | 4.47 | 4.4 | 4.47 | +0.68% | 126,086 | 56,022,104 |
| 2025-03-10 | 4.47 | 4.5 | 4.43 | 4.44 | -0.67% | 165,083 | 73,679,705 |
| 2025-03-07 | 4.46 | 4.49 | 4.43 | 4.47 | +0.22% | 173,019 | 77,241,789 |
| 2025-03-06 | 4.48 | 4.49 | 4.45 | 4.46 | -0.45% | 190,709 | 85,119,941 |
| 2025-03-05 | 4.5 | 4.5 | 4.45 | 4.48 | -0.22% | 108,649 | 48,559,567 |
| 2025-03-04 | 4.46 | 4.5 | 4.45 | 4.49 | +0.45% | 127,709 | 57,130,684 |
| 2025-03-03 | 4.5 | 4.52 | 4.45 | 4.47 | -0.45% | 162,226 | 72,794,350 |
| 2025-02-28 | 4.52 | 4.55 | 4.47 | 4.49 | -0.66% | 183,570 | 82,869,083 |
| 2025-02-27 | 4.51 | 4.55 | 4.47 | 4.52 | -0.66% | 176,452 | 79,450,372 |
| 2025-02-26 | 4.47 | 4.6 | 4.46 | 4.55 | +2.02% | 279,968 | 127,101,659 |
| 2025-02-25 | 4.49 | 4.52 | 4.45 | 4.46 | -1.11% | 134,293 | 60,158,947 |
| 2025-02-24 | 4.46 | 4.53 | 4.45 | 4.51 | +0.89% | 186,589 | 84,103,188 |
| 2025-02-21 | 4.5 | 4.52 | 4.45 | 4.47 | -0.45% | 140,863 | 62,986,482 |
| 2025-02-20 | 4.49 | 4.52 | 4.44 | 4.49 | 0% | 161,723 | 72,436,792 |
| 2025-02-19 | 4.51 | 4.55 | 4.47 | 4.49 | -0.66% | 169,754 | 76,414,876 |
| 2025-02-18 | 4.55 | 4.59 | 4.5 | 4.52 | -0.22% | 234,420 | 106,711,826 |
| 2025-02-17 | 4.44 | 4.54 | 4.41 | 4.53 | +2.03% | 271,957 | 122,010,077 |
| 2025-02-14 | 4.44 | 4.46 | 4.42 | 4.44 | 0% | 117,867 | 52,300,328 |
| 2025-02-13 | 4.46 | 4.49 | 4.44 | 4.44 | -0.67% | 153,896 | 68,661,093 |
| 2025-02-12 | 4.45 | 4.48 | 4.43 | 4.47 | +0.22% | 112,553 | 50,178,484 |
| 2025-02-11 | 4.5 | 4.5 | 4.42 | 4.46 | -0.45% | 125,693 | 55,917,783 |
| 2025-02-10 | 4.48 | 4.51 | 4.46 | 4.48 | +0.22% | 150,323 | 67,414,758 |
| 2025-02-07 | 4.47 | 4.51 | 4.44 | 4.47 | -0.22% | 198,307 | 88,810,383 |
| 2025-02-06 | 4.4 | 4.48 | 4.4 | 4.48 | +1.36% | 174,424 | 77,620,181 |
| 2025-02-05 | 4.4 | 4.44 | 4.39 | 4.42 | +0.45% | 143,334 | 63,105,358 |
| 2025-01-27 | 4.34 | 4.44 | 4.33 | 4.4 | +1.38% | 201,840 | 88,954,266 |
| 2025-01-24 | 4.33 | 4.35 | 4.29 | 4.34 | 0% | 131,109 | 56,659,347 |
| 2025-01-23 | 4.35 | 4.4 | 4.33 | 4.34 | +0.23% | 153,588 | 67,123,948 |
| 2025-01-22 | 4.34 | 4.36 | 4.3 | 4.33 | -0.23% | 95,275 | 41,192,016 |
| 2025-01-21 | 4.36 | 4.38 | 4.32 | 4.34 | -0.46% | 99,473 | 43,136,620 |
| 2025-01-20 | 4.39 | 4.42 | 4.35 | 4.36 | -0.23% | 100,711 | 44,014,809 |
| 2025-01-17 | 4.34 | 4.39 | 4.34 | 4.37 | +0.23% | 85,191 | 37,187,943 |
| 2025-01-16 | 4.37 | 4.41 | 4.34 | 4.36 | +0.23% | 119,002 | 52,061,574 |
| 2025-01-15 | 4.39 | 4.4 | 4.34 | 4.35 | -0.46% | 121,832 | 53,139,017 |
| 2025-01-14 | 4.27 | 4.39 | 4.26 | 4.37 | +2.34% | 160,569 | 69,698,749 |
| 2025-01-13 | 4.24 | 4.27 | 4.21 | 4.27 | +0.23% | 122,960 | 52,153,478 |
| 2025-01-10 | 4.33 | 4.34 | 4.25 | 4.26 | -1.62% | 111,741 | 47,886,168 |
| 2025-01-09 | 4.35 | 4.37 | 4.32 | 4.33 | -0.69% | 119,752 | 52,003,765 |
| 2025-01-08 | 4.36 | 4.37 | 4.29 | 4.36 | -0.23% | 172,136 | 74,608,945 |
| 2025-01-07 | 4.4 | 4.41 | 4.32 | 4.37 | -1.13% | 153,790 | 66,952,578 |
| 2025-01-06 | 4.35 | 4.42 | 4.32 | 4.42 | +1.38% | 167,907 | 73,513,876 |
| 2025-01-03 | 4.39 | 4.44 | 4.35 | 4.36 | -0.46% | 194,061 | 85,110,271 |
| 2025-01-02 | 4.54 | 4.55 | 4.34 | 4.38 | -3.31% | 247,444 | 110,013,790 |
| 2024-12-31 | 4.63 | 4.65 | 4.53 | 4.53 | -2.16% | 241,641 | 110,813,547 |
| 2024-12-30 | 4.68 | 4.7 | 4.61 | 4.63 | -1.07% | 171,639 | 79,576,724 |
| 2024-12-27 | 4.6 | 4.68 | 4.59 | 4.68 | +1.96% | 260,341 | 121,057,280 |
| 2024-12-26 | 4.66 | 4.68 | 4.58 | 4.59 | -1.92% | 231,449 | 106,945,430 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.68 | -0.21% | 137,040 | 63,872,486 |
| 2024-12-24 | 4.62 | 4.7 | 4.62 | 4.69 | +1.3% | 190,277 | 89,027,013 |
| 2024-12-23 | 4.65 | 4.69 | 4.62 | 4.63 | -0.22% | 193,106 | 89,902,753 |
| 2024-12-20 | 4.69 | 4.71 | 4.64 | 4.64 | -0.85% | 174,782 | 81,416,514 |
| 2024-12-19 | 4.77 | 4.78 | 4.65 | 4.68 | -2.5% | 324,928 | 152,677,448 |
| 2024-12-18 | 4.74 | 4.84 | 4.73 | 4.8 | +1.27% | 296,478 | 142,700,202 |
| 2024-12-17 | 4.82 | 4.84 | 4.71 | 4.74 | -1.66% | 187,225 | 89,133,011 |
| 2024-12-16 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 237,946 | 114,318,103 |
| 2024-12-13 | 4.82 | 4.83 | 4.74 | 4.75 | -1.66% | 186,362 | 89,033,309 |
| 2024-12-12 | 4.83 | 4.85 | 4.79 | 4.83 | 0% | 166,881 | 80,471,829 |
| 2024-12-11 | 4.76 | 4.84 | 4.75 | 4.83 | +1.05% | 195,587 | 94,176,478 |
| 2024-12-10 | 4.87 | 4.9 | 4.76 | 4.78 | -0.62% | 305,102 | 147,060,760 |
| 2024-12-09 | 4.8 | 4.84 | 4.76 | 4.81 | +0.21% | 221,893 | 106,630,438 |
| 2024-12-06 | 4.71 | 4.8 | 4.69 | 4.8 | +2.13% | 329,653 | 157,137,440 |
| 2024-12-05 | 4.7 | 4.71 | 4.67 | 4.7 | -0.21% | 127,042 | 59,575,453 |
| 2024-12-04 | 4.76 | 4.76 | 4.69 | 4.71 | -1.26% | 165,778 | 78,318,183 |
| 2024-12-03 | 4.74 | 4.77 | 4.69 | 4.77 | +0.63% | 214,015 | 101,356,249 |
| 2024-12-02 | 4.66 | 4.75 | 4.65 | 4.74 | +1.94% | 266,588 | 125,484,597 |
| 2024-11-29 | 4.64 | 4.68 | 4.6 | 4.65 | 0% | 237,810 | 110,459,658 |
| 2024-11-28 | 4.64 | 4.69 | 4.62 | 4.65 | -0.21% | 206,875 | 96,387,098 |
| 2024-11-27 | 4.62 | 4.66 | 4.52 | 4.66 | +0.87% | 240,860 | 110,471,442 |
| 2024-11-26 | 4.62 | 4.65 | 4.57 | 4.62 | -0.43% | 145,255 | 67,057,419 |
| 2024-11-25 | 4.62 | 4.67 | 4.57 | 4.64 | +0.65% | 191,258 | 88,308,939 |
| 2024-11-22 | 4.76 | 4.78 | 4.61 | 4.61 | -3.15% | 274,021 | 129,005,743 |
| 2024-11-21 | 4.77 | 4.82 | 4.73 | 4.76 | -0.42% | 225,065 | 107,143,448 |
| 2024-11-20 | 4.71 | 4.78 | 4.69 | 4.78 | +1.06% | 207,198 | 98,166,556 |
| 2024-11-19 | 4.74 | 4.75 | 4.65 | 4.73 | +0.21% | 184,763 | 86,790,343 |
| 2024-11-18 | 4.69 | 4.8 | 4.69 | 4.72 | +1.07% | 312,528 | 148,363,779 |
| 2024-11-15 | 4.78 | 4.8 | 4.66 | 4.67 | -2.71% | 298,142 | 141,245,142 |
| 2024-11-14 | 4.85 | 4.89 | 4.78 | 4.8 | -1.03% | 377,750 | 182,524,513 |
| 2024-11-13 | 4.85 | 4.9 | 4.8 | 4.85 | -0.61% | 231,960 | 112,346,513 |
| 2024-11-12 | 4.93 | 4.95 | 4.84 | 4.88 | -0.81% | 361,890 | 177,441,633 |
| 2024-11-11 | 4.87 | 4.94 | 4.83 | 4.92 | +0.82% | 287,924 | 140,628,361 |
| 2024-11-08 | 4.95 | 4.97 | 4.84 | 4.88 | -0.61% | 352,688 | 172,778,325 |
| 2024-11-07 | 4.78 | 4.92 | 4.76 | 4.91 | +2.51% | 398,491 | 194,064,925 |
| 2024-11-06 | 4.83 | 4.83 | 4.77 | 4.79 | -0.62% | 300,493 | 144,153,959 |
| 2024-11-05 | 4.75 | 4.83 | 4.73 | 4.82 | +1.47% | 304,868 | 146,273,970 |
| 2024-11-04 | 4.79 | 4.79 | 4.69 | 4.75 | -0.63% | 335,064 | 158,807,273 |
| 2024-11-01 | 4.88 | 4.88 | 4.73 | 4.78 | -2.65% | 490,920 | 235,585,086 |
| 2024-10-31 | 4.8 | 5.07 | 4.8 | 4.91 | +4.47% | 822,909 | 407,496,467 |
| 2024-10-30 | 4.72 | 4.76 | 4.66 | 4.7 | -0.42% | 190,238 | 89,463,865 |
| 2024-10-29 | 4.86 | 4.88 | 4.7 | 4.72 | -2.88% | 329,532 | 157,189,110 |
| 2024-10-28 | 4.77 | 4.86 | 4.74 | 4.86 | +1.89% | 341,884 | 164,741,984 |
| 2024-10-25 | 4.69 | 4.77 | 4.69 | 4.77 | +1.27% | 231,160 | 109,376,224 |
| 2024-10-24 | 4.76 | 4.76 | 4.68 | 4.71 | -1.46% | 186,028 | 87,618,666 |
| 2024-10-23 | 4.72 | 4.81 | 4.71 | 4.78 | +1.49% | 332,476 | 158,375,423 |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.71 | +1.73% | 290,724 | 136,272,255 |
| 2024-10-21 | 4.69 | 4.7 | 4.61 | 4.63 | -0.86% | 235,728 | 109,469,713 |
| 2024-10-18 | 4.59 | 4.74 | 4.53 | 4.67 | +1.97% | 315,029 | 145,760,908 |
| 2024-10-17 | 4.66 | 4.7 | 4.58 | 4.58 | -1.72% | 213,446 | 98,863,869 |
| 2024-10-16 | 4.59 | 4.68 | 4.55 | 4.66 | +1.3% | 229,264 | 106,259,561 |
| 2024-10-15 | 4.71 | 4.72 | 4.6 | 4.6 | -2.54% | 234,315 | 109,017,955 |
| 2024-10-14 | 4.69 | 4.74 | 4.62 | 4.72 | +1.07% | 272,238 | 127,554,498 |
| 2024-10-11 | 4.86 | 4.86 | 4.63 | 4.67 | -3.51% | 302,099 | 143,003,205 |
| 2024-10-10 | 4.82 | 4.94 | 4.77 | 4.84 | +0.62% | 406,078 | 198,050,244 |
| 2024-10-09 | 5.04 | 5.04 | 4.8 | 4.81 | -6.24% | 611,642 | 301,632,357 |
| 2024-10-08 | 5.51 | 5.56 | 4.94 | 5.13 | +1.58% | 989,690 | 516,096,256 |
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：