股票概览
4.66
-0.64%
-0.03
4.67
开盘价
4.68
最高价
4.57
最低价
96,352
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.95
MA10 (10日均线)
4.95
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 | 4.67 | 4.68 | 4.57 | 4.66 | -0.64% | 96,352 | 44,403,911 |
| 2025-03-24 | 4.9 | 4.92 | 4.52 | 4.69 | -5.44% | 333,021 | 156,136,549 |
| 2025-03-21 | 5.04 | 5.08 | 4.92 | 4.96 | -1.98% | 170,599 | 85,360,297 |
| 2025-03-20 | 5.03 | 5.15 | 5.03 | 5.06 | +0.4% | 128,152 | 64,973,462 |
| 2025-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | -1.18% | 120,236 | 60,659,190 |
| 2025-03-18 | 5.06 | 5.13 | 5.03 | 5.1 | +0.99% | 183,676 | 93,398,762 |
| 2025-03-17 | 5.03 | 5.08 | 5.02 | 5.05 | +0.2% | 163,054 | 82,394,372 |
| 2025-03-14 | 4.93 | 5.2 | 4.93 | 5.04 | +2.65% | 215,913 | 108,895,870 |
| 2025-03-13 | 4.94 | 4.97 | 4.87 | 4.91 | -0.61% | 140,494 | 68,993,910 |
| 2025-03-12 | 4.93 | 4.96 | 4.9 | 4.94 | +0.2% | 119,279 | 58,777,460 |
| 2025-03-11 | 4.89 | 4.93 | 4.86 | 4.93 | -0.2% | 99,661 | 48,747,250 |
| 2025-03-10 | 4.86 | 4.95 | 4.86 | 4.94 | +1.65% | 143,368 | 70,493,690 |
| 2025-03-07 | 4.91 | 4.94 | 4.84 | 4.86 | -1.42% | 130,790 | 63,974,782 |
| 2025-03-06 | 4.89 | 4.93 | 4.85 | 4.93 | +0.82% | 157,232 | 77,068,956 |
| 2025-03-05 | 4.92 | 4.93 | 4.81 | 4.89 | -1.21% | 142,590 | 69,212,326 |
| 2025-03-04 | 4.9 | 4.95 | 4.87 | 4.95 | +0.41% | 114,812 | 56,260,912 |
| 2025-03-03 | 4.91 | 5.03 | 4.91 | 4.93 | +0.61% | 150,320 | 74,657,621 |
| 2025-02-28 | 5.06 | 5.1 | 4.89 | 4.9 | -3.92% | 186,406 | 93,003,244 |
| 2025-02-27 | 5.14 | 5.16 | 5.02 | 5.1 | -1.16% | 198,589 | 101,032,163 |
| 2025-02-26 | 5.12 | 5.22 | 5.11 | 5.16 | +0.78% | 182,081 | 93,704,104 |
| 2025-02-25 | 5.16 | 5.26 | 5.11 | 5.12 | -1.54% | 256,597 | 132,764,117 |
| 2025-02-24 | 5.04 | 5.31 | 5.04 | 5.2 | +4.42% | 464,528 | 241,941,808 |
| 2025-02-21 | 4.99 | 5.05 | 4.93 | 4.98 | 0% | 185,635 | 92,448,088 |
| 2025-02-20 | 5.05 | 5.08 | 4.94 | 4.98 | -1.78% | 238,125 | 118,940,640 |
| 2025-02-19 | 5 | 5.11 | 5 | 5.07 | +0.8% | 287,147 | 145,140,034 |
| 2025-02-18 | 4.89 | 5.26 | 4.86 | 5.03 | +3.07% | 453,466 | 227,136,029 |
| 2025-02-17 | 4.85 | 4.9 | 4.82 | 4.88 | +0.62% | 159,268 | 77,325,616 |
| 2025-02-14 | 4.83 | 4.96 | 4.83 | 4.85 | -0.21% | 167,545 | 81,865,398 |
| 2025-02-13 | 4.85 | 4.94 | 4.82 | 4.86 | -0.21% | 167,983 | 82,179,662 |
| 2025-02-12 | 4.82 | 4.9 | 4.76 | 4.87 | +1.04% | 178,443 | 86,155,072 |
| 2025-02-11 | 4.89 | 4.9 | 4.77 | 4.82 | -1.43% | 144,788 | 69,680,064 |
| 2025-02-10 | 4.84 | 4.89 | 4.82 | 4.89 | +1.03% | 145,783 | 70,953,071 |
| 2025-02-07 | 4.77 | 4.89 | 4.75 | 4.84 | +1.47% | 194,626 | 93,946,980 |
| 2025-02-06 | 4.68 | 4.77 | 4.61 | 4.77 | +1.92% | 146,765 | 68,986,735 |
| 2025-02-05 | 4.64 | 4.72 | 4.64 | 4.68 | +1.52% | 111,782 | 52,267,633 |
| 2025-01-27 | 4.61 | 4.7 | 4.6 | 4.61 | +0.44% | 107,867 | 50,104,022 |
| 2025-01-24 | 4.59 | 4.61 | 4.5 | 4.59 | +0.44% | 126,806 | 57,846,310 |
| 2025-01-23 | 4.64 | 4.73 | 4.57 | 4.57 | +0.22% | 133,398 | 62,158,374 |
| 2025-01-22 | 4.63 | 4.67 | 4.53 | 4.56 | -2.36% | 120,503 | 55,273,333 |
| 2025-01-21 | 4.76 | 4.8 | 4.64 | 4.67 | -2.1% | 142,248 | 66,666,152 |
| 2025-01-20 | 4.72 | 4.83 | 4.61 | 4.77 | +1.27% | 156,965 | 74,443,662 |
| 2025-01-17 | 4.63 | 4.72 | 4.58 | 4.71 | +1.07% | 131,445 | 61,073,310 |
| 2025-01-16 | 4.7 | 4.8 | 4.55 | 4.66 | -0.64% | 225,942 | 105,415,389 |
| 2025-01-15 | 4.66 | 4.77 | 4.61 | 4.69 | +0.64% | 152,280 | 71,518,890 |
| 2025-01-14 | 4.48 | 4.66 | 4.48 | 4.66 | +4.02% | 124,060 | 57,034,143 |
| 2025-01-13 | 4.36 | 4.49 | 4.32 | 4.48 | +0.67% | 82,584 | 36,507,184 |
| 2025-01-10 | 4.67 | 4.7 | 4.44 | 4.45 | -4.91% | 120,375 | 54,979,959 |
| 2025-01-09 | 4.64 | 4.74 | 4.59 | 4.68 | +0.65% | 114,125 | 53,385,275 |
| 2025-01-08 | 4.69 | 4.71 | 4.56 | 4.65 | -1.69% | 141,024 | 65,470,156 |
| 2025-01-07 | 4.52 | 4.79 | 4.47 | 4.73 | +4.88% | 197,068 | 90,618,021 |
| 2025-01-06 | 4.61 | 4.63 | 4.43 | 4.51 | -3.22% | 181,032 | 81,907,945 |
| 2025-01-03 | 4.93 | 4.94 | 4.65 | 4.66 | -6.43% | 203,628 | 97,127,901 |
| 2025-01-02 | 5.01 | 5.1 | 4.93 | 4.98 | +1.01% | 256,241 | 128,864,375 |
| 2024-12-31 | 4.86 | 5 | 4.86 | 4.93 | +0.82% | 185,503 | 91,396,719 |
| 2024-12-30 | 4.85 | 4.89 | 4.78 | 4.89 | +1.03% | 143,992 | 69,556,428 |
| 2024-12-27 | 4.87 | 4.9 | 4.81 | 4.84 | -0.82% | 175,175 | 84,889,084 |
| 2024-12-26 | 4.6 | 5.01 | 4.6 | 4.88 | +5.86% | 369,337 | 178,575,006 |
| 2024-12-25 | 4.76 | 4.78 | 4.55 | 4.61 | -3.35% | 190,159 | 87,796,537 |
| 2024-12-24 | 4.7 | 4.79 | 4.7 | 4.77 | +1.06% | 151,522 | 71,993,153 |
| 2024-12-23 | 5.02 | 5.08 | 4.72 | 4.72 | -7.63% | 288,221 | 140,246,217 |
| 2024-12-20 | 5.1 | 5.17 | 5.08 | 5.11 | -0.2% | 156,191 | 80,039,528 |
| 2024-12-19 | 5.05 | 5.19 | 4.94 | 5.12 | -0.39% | 260,988 | 131,651,607 |
| 2024-12-18 | 5.26 | 5.33 | 5.12 | 5.14 | -2.47% | 250,784 | 130,817,506 |
| 2024-12-17 | 5.57 | 5.57 | 5.27 | 5.27 | -5.39% | 295,008 | 158,535,774 |
| 2024-12-16 | 5.74 | 5.76 | 5.54 | 5.57 | -2.62% | 283,019 | 159,359,035 |
| 2024-12-13 | 5.92 | 5.94 | 5.71 | 5.72 | -4.51% | 395,540 | 229,437,013 |
| 2024-12-12 | 5.83 | 6.04 | 5.77 | 5.99 | +1.87% | 494,726 | 293,627,288 |
| 2024-12-11 | 5.8 | 5.89 | 5.76 | 5.88 | +0.51% | 318,085 | 185,466,620 |
| 2024-12-10 | 6.08 | 6.12 | 5.84 | 5.85 | -1.68% | 493,136 | 292,242,649 |
| 2024-12-09 | 5.8 | 6.03 | 5.79 | 5.95 | +2.23% | 565,920 | 334,819,842 |
| 2024-12-06 | 5.8 | 5.85 | 5.7 | 5.82 | +0.34% | 423,779 | 245,380,185 |
| 2024-12-05 | 5.6 | 5.86 | 5.57 | 5.8 | +2.84% | 413,218 | 236,586,890 |
| 2024-12-04 | 5.79 | 5.8 | 5.61 | 5.64 | -2.59% | 420,373 | 238,354,725 |
| 2024-12-03 | 5.73 | 5.85 | 5.72 | 5.79 | -3.18% | 684,879 | 395,801,298 |
| 2024-12-02 | 5.71 | 6.31 | 5.71 | 5.98 | -5.68% | 1,164,439 | 679,029,766 |
| 2024-11-29 | 6.19 | 6.55 | 6.1 | 6.34 | +1.77% | 584,766 | 368,405,105 |
| 2024-11-28 | 6.23 | 6.41 | 6.13 | 6.23 | -0.48% | 502,989 | 314,071,588 |
| 2024-11-27 | 6.18 | 6.3 | 5.98 | 6.26 | -1.57% | 585,235 | 359,014,780 |
| 2024-11-26 | 6.81 | 6.95 | 6.31 | 6.36 | -4.93% | 1,105,741 | 732,422,682 |
| 2024-11-25 | 6.11 | 6.69 | 6.1 | 6.69 | +10.03% | 1,007,940 | 657,093,732 |
| 2024-11-22 | 6.31 | 6.66 | 6.02 | 6.08 | -3.65% | 1,044,505 | 665,912,043 |
| 2024-11-21 | 5.69 | 6.31 | 5.61 | 6.31 | +9.93% | 644,586 | 392,608,805 |
| 2024-11-20 | 5.68 | 5.81 | 5.62 | 5.74 | +0.17% | 264,143 | 151,040,296 |
| 2024-11-19 | 5.43 | 5.77 | 5.3 | 5.73 | +5.52% | 320,136 | 176,761,058 |
| 2024-11-18 | 5.69 | 5.78 | 5.39 | 5.43 | -4.57% | 247,529 | 136,965,345 |
| 2024-11-15 | 5.77 | 5.95 | 5.67 | 5.69 | -3.07% | 239,133 | 138,514,614 |
| 2024-11-14 | 6.2 | 6.22 | 5.84 | 5.87 | -6.38% | 433,813 | 261,188,825 |
| 2024-11-13 | 6.08 | 6.39 | 6.03 | 6.27 | +3.64% | 554,857 | 344,798,393 |
| 2024-11-12 | 5.98 | 6.25 | 5.95 | 6.05 | +1.17% | 472,814 | 288,364,191 |
| 2024-11-11 | 5.88 | 6.01 | 5.83 | 5.98 | +1.36% | 325,319 | 193,133,318 |
| 2024-11-08 | 6.14 | 6.14 | 5.87 | 5.9 | -2.8% | 464,382 | 277,285,811 |
| 2024-11-07 | 5.76 | 6.16 | 5.73 | 6.07 | +3.58% | 548,450 | 327,592,515 |
| 2024-11-06 | 5.7 | 5.98 | 5.68 | 5.86 | +2.63% | 538,417 | 315,223,465 |
| 2024-11-05 | 5.65 | 5.72 | 5.63 | 5.71 | +0.71% | 431,289 | 245,016,015 |
| 2024-11-04 | 5.59 | 5.73 | 5.4 | 5.67 | +1.43% | 375,850 | 209,908,410 |
| 2024-11-01 | 5.42 | 5.79 | 5.39 | 5.59 | +2.19% | 543,749 | 305,145,776 |
| 2024-10-31 | 5.41 | 5.55 | 5.41 | 5.47 | -0.18% | 292,293 | 160,362,643 |
| 2024-10-30 | 5.45 | 5.53 | 5.37 | 5.48 | -0.18% | 224,357 | 122,324,014 |
| 2024-10-29 | 5.73 | 5.74 | 5.48 | 5.49 | -4.02% | 331,071 | 184,470,305 |
| 2024-10-28 | 5.57 | 5.73 | 5.49 | 5.72 | +3.06% | 406,208 | 227,917,872 |
| 2024-10-25 | 5.4 | 5.63 | 5.4 | 5.55 | +2.02% | 363,903 | 201,767,730 |
| 2024-10-24 | 5.5 | 5.61 | 5.38 | 5.44 | -0.91% | 325,112 | 178,542,971 |
| 2024-10-23 | 5.35 | 5.53 | 5.3 | 5.49 | +2.43% | 469,354 | 254,886,120 |
| 2024-10-22 | 5.18 | 5.36 | 5.1 | 5.36 | +3.47% | 355,656 | 186,458,974 |
| 2024-10-21 | 5.23 | 5.32 | 5.16 | 5.18 | -0.19% | 344,562 | 179,926,612 |
| 2024-10-18 | 5.1 | 5.26 | 5.09 | 5.19 | +0.97% | 306,635 | 158,696,630 |
| 2024-10-17 | 5.36 | 5.41 | 5.14 | 5.14 | -4.1% | 268,881 | 141,582,978 |
| 2024-10-16 | 5.32 | 5.44 | 5.29 | 5.36 | -0.92% | 196,003 | 104,993,996 |
| 2024-10-15 | 5.45 | 5.53 | 5.37 | 5.41 | -1.64% | 242,125 | 131,547,944 |
| 2024-10-14 | 5.34 | 5.55 | 5.34 | 5.5 | +3.19% | 244,253 | 133,607,014 |
| 2024-10-11 | 5.55 | 5.58 | 5.21 | 5.33 | -4.48% | 245,012 | 132,347,934 |
| 2024-10-10 | 5.58 | 5.75 | 5.34 | 5.58 | -2.62% | 351,244 | 195,352,776 |
| 2024-10-09 | 6.1 | 6.11 | 5.73 | 5.73 | -10.05% | 516,532 | 302,447,539 |
| 2024-10-08 | 6.55 | 6.55 | 5.86 | 6.37 | +7.06% | 902,277 | 559,988,464 |
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：