股票概览
4.66
-1.89%
-0.09
4.7
开盘价
4.71
最高价
4.55
最低价
194,367
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.99
MA10 (10日均线)
5.08
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 | 4.7 | 4.71 | 4.55 | 4.66 | -1.89% | 194,367 | 89,566,725 |
| 2025-03-24 | 5.09 | 5.12 | 4.58 | 4.75 | -6.5% | 426,922 | 205,461,752 |
| 2025-03-21 | 5.05 | 5.15 | 5.02 | 5.08 | +1.2% | 376,143 | 191,224,782 |
| 2025-03-20 | 5.02 | 5.08 | 4.96 | 5.02 | +0.4% | 174,835 | 87,422,341 |
| 2025-03-19 | 4.98 | 5.04 | 4.98 | 5 | -0.4% | 137,063 | 68,511,666 |
| 2025-03-18 | 5.11 | 5.13 | 4.98 | 5.02 | -1.76% | 256,852 | 129,067,743 |
| 2025-03-17 | 5.06 | 5.14 | 5.04 | 5.11 | +0.99% | 238,953 | 121,657,721 |
| 2025-03-14 | 5 | 5.08 | 5 | 5.06 | +0.6% | 181,252 | 91,403,105 |
| 2025-03-13 | 5.15 | 5.16 | 4.95 | 5.03 | -2.71% | 266,447 | 134,071,184 |
| 2025-03-12 | 5.24 | 5.28 | 5.15 | 5.17 | -1.15% | 235,464 | 122,105,758 |
| 2025-03-11 | 5.1 | 5.27 | 5.05 | 5.23 | +0.97% | 362,562 | 187,997,732 |
| 2025-03-10 | 5.08 | 5.28 | 5.03 | 5.18 | +3.19% | 427,787 | 219,928,971 |
| 2025-03-07 | 5.13 | 5.17 | 4.99 | 5.02 | -3.09% | 385,626 | 195,107,870 |
| 2025-03-06 | 5.11 | 5.19 | 5.08 | 5.18 | +2.17% | 441,801 | 227,438,923 |
| 2025-03-05 | 5.04 | 5.08 | 4.88 | 5.07 | +0.4% | 377,957 | 187,155,003 |
| 2025-03-04 | 5.03 | 5.27 | 4.94 | 5.05 | +0.8% | 546,538 | 277,022,196 |
| 2025-03-03 | 5.14 | 5.2 | 4.98 | 5.01 | -2.15% | 510,520 | 258,781,173 |
| 2025-02-28 | 5.37 | 5.53 | 5.08 | 5.12 | -7.58% | 933,037 | 492,327,237 |
| 2025-02-27 | 5.26 | 5.84 | 5.2 | 5.54 | +4.33% | 1,511,269 | 844,359,808 |
| 2025-02-26 | 4.81 | 5.31 | 4.8 | 5.31 | +9.94% | 492,515 | 256,577,683 |
| 2025-02-25 | 4.78 | 4.87 | 4.75 | 4.83 | +0.42% | 165,410 | 79,585,750 |
| 2025-02-24 | 4.79 | 4.87 | 4.78 | 4.81 | -0.41% | 159,261 | 76,801,276 |
| 2025-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | -1.83% | 257,896 | 124,612,933 |
| 2025-02-20 | 4.84 | 5.1 | 4.82 | 4.92 | +2.07% | 329,517 | 163,436,058 |
| 2025-02-19 | 4.74 | 4.82 | 4.67 | 4.82 | +1.69% | 230,891 | 110,280,840 |
| 2025-02-18 | 4.99 | 5.02 | 4.72 | 4.74 | -5.39% | 383,258 | 186,096,584 |
| 2025-02-17 | 5.05 | 5.08 | 4.97 | 5.01 | -1.96% | 387,184 | 194,028,728 |
| 2025-02-14 | 4.94 | 5.2 | 4.8 | 5.11 | +3.65% | 718,804 | 361,986,325 |
| 2025-02-13 | 4.89 | 5.08 | 4.8 | 4.93 | +0.82% | 398,108 | 196,147,398 |
| 2025-02-12 | 4.86 | 4.96 | 4.82 | 4.89 | +0.62% | 292,775 | 143,320,234 |
| 2025-02-11 | 4.85 | 5.05 | 4.74 | 4.86 | +0.41% | 389,584 | 189,743,756 |
| 2025-02-10 | 4.73 | 4.87 | 4.71 | 4.84 | +1.04% | 420,480 | 202,273,277 |
| 2025-02-07 | 4.55 | 4.91 | 4.52 | 4.79 | +2.35% | 736,374 | 349,237,208 |
| 2025-02-06 | 4.29 | 4.72 | 4.14 | 4.68 | +8.33% | 460,180 | 202,033,144 |
| 2025-02-05 | 4.25 | 4.32 | 4.19 | 4.32 | +0.47% | 200,309 | 85,656,026 |
| 2025-01-27 | 4.32 | 4.45 | 4.29 | 4.3 | -0.69% | 128,674 | 56,156,309 |
| 2025-01-24 | 4.31 | 4.34 | 4.27 | 4.33 | +0.46% | 125,536 | 54,100,506 |
| 2025-01-23 | 4.39 | 4.46 | 4.3 | 4.31 | -0.46% | 154,747 | 67,965,835 |
| 2025-01-22 | 4.41 | 4.41 | 4.29 | 4.33 | -2.04% | 132,038 | 57,233,704 |
| 2025-01-21 | 4.55 | 4.57 | 4.39 | 4.42 | -2.21% | 150,762 | 66,894,132 |
| 2025-01-20 | 4.52 | 4.55 | 4.43 | 4.52 | +0.89% | 128,156 | 57,718,452 |
| 2025-01-17 | 4.52 | 4.56 | 4.46 | 4.48 | -1.97% | 134,318 | 60,463,542 |
| 2025-01-16 | 4.5 | 4.63 | 4.5 | 4.57 | +1.56% | 164,512 | 75,048,128 |
| 2025-01-15 | 4.6 | 4.6 | 4.46 | 4.5 | -1.32% | 150,246 | 67,741,579 |
| 2025-01-14 | 4.33 | 4.57 | 4.33 | 4.56 | +5.31% | 214,654 | 96,016,871 |
| 2025-01-13 | 4.26 | 4.34 | 4.16 | 4.33 | -0.46% | 158,142 | 67,599,735 |
| 2025-01-10 | 4.53 | 4.57 | 4.35 | 4.35 | -3.97% | 183,508 | 81,441,609 |
| 2025-01-09 | 4.47 | 4.59 | 4.43 | 4.53 | +0.22% | 156,102 | 70,635,946 |
| 2025-01-08 | 4.54 | 4.58 | 4.39 | 4.52 | 0% | 218,631 | 98,289,505 |
| 2025-01-07 | 4.54 | 4.54 | 4.39 | 4.52 | -0.88% | 252,975 | 112,693,854 |
| 2025-01-06 | 4.49 | 4.68 | 4.45 | 4.56 | +1.33% | 282,887 | 129,628,608 |
| 2025-01-03 | 4.71 | 4.73 | 4.5 | 4.5 | -3.85% | 228,638 | 104,783,889 |
| 2025-01-02 | 4.8 | 4.86 | 4.63 | 4.68 | -2.3% | 241,186 | 114,540,969 |
| 2024-12-31 | 4.92 | 5 | 4.77 | 4.79 | -2.04% | 261,121 | 127,145,212 |
| 2024-12-30 | 5.02 | 5.02 | 4.81 | 4.89 | -2.98% | 218,122 | 106,316,533 |
| 2024-12-27 | 4.9 | 5.15 | 4.87 | 5.04 | +2.65% | 277,071 | 139,932,461 |
| 2024-12-26 | 4.81 | 4.97 | 4.79 | 4.91 | +1.87% | 213,172 | 104,050,639 |
| 2024-12-25 | 5.05 | 5.05 | 4.77 | 4.82 | -3.79% | 272,804 | 132,315,887 |
| 2024-12-24 | 5.08 | 5.13 | 4.91 | 5.01 | -1.18% | 285,953 | 142,746,098 |
| 2024-12-23 | 5.36 | 5.37 | 5.05 | 5.07 | -6.28% | 362,515 | 186,979,702 |
| 2024-12-20 | 5.36 | 5.45 | 5.3 | 5.41 | +1.69% | 287,292 | 154,527,508 |
| 2024-12-19 | 5.29 | 5.37 | 5.23 | 5.32 | -1.12% | 267,758 | 141,753,880 |
| 2024-12-18 | 5.55 | 5.58 | 5.35 | 5.38 | -1.28% | 334,364 | 181,479,088 |
| 2024-12-17 | 5.83 | 5.83 | 5.41 | 5.45 | -6.68% | 560,363 | 310,639,095 |
| 2024-12-16 | 5.71 | 6 | 5.71 | 5.84 | +0.86% | 504,946 | 296,241,776 |
| 2024-12-13 | 5.88 | 6.05 | 5.76 | 5.79 | -2.03% | 551,529 | 325,390,752 |
| 2024-12-12 | 5.92 | 5.98 | 5.83 | 5.91 | -0.84% | 443,554 | 261,624,682 |
| 2024-12-11 | 5.68 | 6.08 | 5.65 | 5.96 | +3.83% | 772,521 | 455,828,519 |
| 2024-12-10 | 5.86 | 5.92 | 5.72 | 5.74 | +0.53% | 536,948 | 311,709,102 |
| 2024-12-09 | 5.93 | 5.98 | 5.67 | 5.71 | -1.38% | 501,528 | 290,726,830 |
| 2024-12-06 | 5.75 | 5.88 | 5.67 | 5.79 | -0.34% | 575,302 | 332,064,832 |
| 2024-12-05 | 5.76 | 5.97 | 5.62 | 5.81 | +1.22% | 694,643 | 403,611,630 |
| 2024-12-04 | 5.83 | 6.05 | 5.71 | 5.74 | -5.59% | 1,111,545 | 650,320,493 |
| 2024-12-03 | 6.7 | 6.82 | 5.99 | 6.08 | -1.94% | 1,937,242 | 1,257,837,036 |
| 2024-12-02 | 5.99 | 6.2 | 5.89 | 6.2 | +9.93% | 468,986 | 287,241,051 |
| 2024-11-29 | 5.47 | 5.71 | 5.34 | 5.64 | +1.62% | 718,680 | 395,144,155 |
| 2024-11-28 | 5.33 | 5.76 | 5.25 | 5.55 | +3.74% | 884,696 | 487,838,579 |
| 2024-11-27 | 5.1 | 5.37 | 5.08 | 5.35 | +5.52% | 680,540 | 358,107,670 |
| 2024-11-26 | 5.04 | 5.22 | 5.02 | 5.07 | -0.2% | 332,652 | 170,479,461 |
| 2024-11-25 | 5.04 | 5.14 | 4.89 | 5.08 | -0.97% | 400,104 | 201,200,001 |
| 2024-11-22 | 5.3 | 5.4 | 5.1 | 5.13 | -5.35% | 559,813 | 293,731,222 |
| 2024-11-21 | 5.32 | 5.58 | 5.25 | 5.42 | +1.12% | 773,428 | 417,765,137 |
| 2024-11-20 | 5.28 | 5.48 | 5.25 | 5.36 | +0.75% | 587,716 | 315,392,346 |
| 2024-11-19 | 5.11 | 5.35 | 5.11 | 5.32 | +4.72% | 559,971 | 294,576,216 |
| 2024-11-18 | 5.29 | 5.4 | 5.03 | 5.08 | -3.97% | 516,384 | 266,873,447 |
| 2024-11-15 | 5.5 | 5.58 | 5.29 | 5.29 | -5.2% | 558,710 | 303,861,719 |
| 2024-11-14 | 5.69 | 5.86 | 5.55 | 5.58 | -2.96% | 576,051 | 327,167,541 |
| 2024-11-13 | 5.87 | 6.13 | 5.61 | 5.75 | -4.49% | 877,161 | 506,907,459 |
| 2024-11-12 | 5.86 | 6.2 | 5.86 | 6.02 | 0% | 1,095,891 | 663,405,025 |
| 2024-11-11 | 6.01 | 6.58 | 5.96 | 6.02 | -6.67% | 1,602,562 | 981,258,004 |
| 2024-11-08 | 7.1 | 7.11 | 6.18 | 6.45 | -0.15% | 2,573,182 | 1,753,777,892 |
| 2024-11-07 | 5.67 | 6.46 | 5.66 | 6.46 | +10.05% | 1,697,421 | 1,044,424,197 |
| 2024-11-06 | 5.57 | 5.87 | 5.49 | 5.87 | +9.93% | 1,836,847 | 1,063,938,881 |
| 2024-11-05 | 4.8 | 5.34 | 4.8 | 5.34 | +10.1% | 624,380 | 325,036,573 |
| 2024-11-04 | 4.69 | 4.99 | 4.69 | 4.85 | +2.11% | 510,028 | 247,339,458 |
| 2024-11-01 | 5.15 | 5.19 | 4.75 | 4.75 | -10.04% | 1,092,194 | 536,564,683 |
| 2024-10-31 | 4.78 | 5.37 | 4.73 | 5.28 | +8.2% | 1,343,517 | 696,710,539 |
| 2024-10-30 | 4.82 | 4.93 | 4.75 | 4.88 | -1.81% | 821,747 | 399,114,230 |
| 2024-10-29 | 5.29 | 5.5 | 4.97 | 4.97 | -6.05% | 1,155,893 | 597,407,812 |
| 2024-10-28 | 5.03 | 5.42 | 4.85 | 5.29 | +5.38% | 1,504,501 | 773,419,305 |
| 2024-10-25 | 4.9 | 5.45 | 4.71 | 5.02 | +1.01% | 1,819,045 | 908,273,934 |
| 2024-10-24 | 4.7 | 4.97 | 4.59 | 4.97 | +9.96% | 1,752,662 | 838,273,639 |
| 2024-10-23 | 4.11 | 4.52 | 4.08 | 4.52 | +9.98% | 1,184,719 | 519,841,657 |
| 2024-10-22 | 4.15 | 4.17 | 4.06 | 4.11 | -1.67% | 501,291 | 206,026,846 |
| 2024-10-21 | 3.98 | 4.22 | 3.98 | 4.18 | +3.72% | 578,087 | 236,317,008 |
| 2024-10-18 | 3.94 | 4.08 | 3.91 | 4.03 | +1.26% | 398,763 | 159,094,248 |
| 2024-10-17 | 4.04 | 4.09 | 3.98 | 3.98 | -0.5% | 268,261 | 107,960,434 |
| 2024-10-16 | 3.96 | 4.05 | 3.92 | 4 | 0% | 272,756 | 108,966,751 |
| 2024-10-15 | 4.03 | 4.15 | 3.97 | 4 | -1.72% | 393,494 | 159,092,556 |
| 2024-10-14 | 3.9 | 4.15 | 3.84 | 4.07 | +5.71% | 417,107 | 165,639,281 |
| 2024-10-11 | 4.03 | 4.08 | 3.8 | 3.85 | -5.64% | 428,713 | 169,023,208 |
| 2024-10-10 | 4.16 | 4.25 | 4 | 4.08 | -4% | 536,678 | 221,275,000 |
| 2024-10-09 | 4.46 | 4.48 | 4.25 | 4.25 | -9.96% | 740,944 | 322,188,498 |
| 2024-10-08 | 4.75 | 4.75 | 4.21 | 4.72 | +9.26% | 1,488,212 | 670,551,709 |
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：