股票概览
5.01
+2.87%
+0.14
4.7
开盘价
5.2
最高价
4.69
最低价
661,927
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.31
MA10 (10日均线)
4.09
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 | 5.2 | 4.69 | 5.01 | +2.87% | 661,927 | 327,429,936 |
| 2025-03-24 | 5.08 | 5.32 | 4.66 | 4.87 | +0.62% | 1,117,644 | 559,083,337 |
| 2025-03-21 | 4.43 | 4.84 | 4.38 | 4.84 | +10% | 434,445 | 203,498,929 |
| 2025-03-20 | 4.25 | 4.51 | 4.2 | 4.4 | +3.04% | 494,629 | 213,802,579 |
| 2025-03-19 | 3.93 | 4.35 | 3.93 | 4.27 | +8.1% | 586,346 | 247,661,291 |
| 2025-03-18 | 3.95 | 3.98 | 3.9 | 3.95 | 0% | 123,021 | 48,487,114 |
| 2025-03-17 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 85,636 | 33,850,170 |
| 2025-03-14 | 3.99 | 4 | 3.9 | 3.96 | -0.25% | 143,293 | 56,457,402 |
| 2025-03-13 | 3.95 | 4.01 | 3.89 | 3.97 | +1.28% | 189,788 | 74,931,563 |
| 2025-03-12 | 3.97 | 3.99 | 3.91 | 3.92 | -0.76% | 130,757 | 51,465,505 |
| 2025-03-11 | 3.95 | 4.07 | 3.92 | 3.95 | +0.77% | 217,807 | 86,939,109 |
| 2025-03-10 | 3.95 | 4.02 | 3.9 | 3.92 | -0.76% | 127,536 | 50,468,065 |
| 2025-03-07 | 3.93 | 4.02 | 3.9 | 3.95 | +0.51% | 199,117 | 79,069,562 |
| 2025-03-06 | 3.8 | 4 | 3.73 | 3.93 | +4.8% | 297,667 | 116,140,839 |
| 2025-03-05 | 3.79 | 3.81 | 3.71 | 3.75 | -1.06% | 118,406 | 44,275,670 |
| 2025-03-04 | 3.83 | 3.83 | 3.76 | 3.79 | -1.04% | 92,550 | 35,066,014 |
| 2025-03-03 | 3.82 | 3.95 | 3.79 | 3.83 | +0.52% | 144,902 | 55,881,629 |
| 2025-02-28 | 3.93 | 3.96 | 3.79 | 3.81 | -2.31% | 166,504 | 64,318,282 |
| 2025-02-27 | 3.73 | 3.92 | 3.73 | 3.9 | +4.56% | 274,536 | 104,993,667 |
| 2025-02-26 | 3.7 | 3.78 | 3.67 | 3.73 | +0.81% | 133,257 | 49,818,417 |
| 2025-02-25 | 3.65 | 3.74 | 3.6 | 3.7 | +0.54% | 147,196 | 54,111,523 |
| 2025-02-24 | 3.69 | 3.73 | 3.65 | 3.68 | -0.27% | 99,265 | 36,550,201 |
| 2025-02-21 | 3.72 | 3.73 | 3.67 | 3.69 | -1.07% | 92,629 | 34,172,112 |
| 2025-02-20 | 3.75 | 3.76 | 3.68 | 3.73 | 0% | 75,356 | 28,108,213 |
| 2025-02-19 | 3.7 | 3.76 | 3.65 | 3.73 | +0.81% | 109,276 | 40,380,714 |
| 2025-02-18 | 3.8 | 3.97 | 3.67 | 3.7 | -2.63% | 186,961 | 70,279,375 |
| 2025-02-17 | 3.69 | 3.82 | 3.69 | 3.8 | +3.26% | 180,094 | 68,024,322 |
| 2025-02-14 | 3.71 | 3.76 | 3.67 | 3.68 | -0.54% | 88,941 | 32,907,796 |
| 2025-02-13 | 3.68 | 3.77 | 3.66 | 3.7 | +0.54% | 91,421 | 33,902,663 |
| 2025-02-12 | 3.75 | 3.76 | 3.64 | 3.68 | -1.6% | 120,711 | 44,424,571 |
| 2025-02-11 | 3.66 | 3.8 | 3.6 | 3.74 | +2.19% | 189,972 | 70,409,013 |
| 2025-02-10 | 3.52 | 3.71 | 3.51 | 3.66 | +4.27% | 243,040 | 87,730,874 |
| 2025-02-07 | 3.56 | 3.56 | 3.47 | 3.51 | -1.13% | 178,510 | 62,825,717 |
| 2025-02-06 | 3.5 | 3.56 | 3.46 | 3.55 | +1.14% | 138,155 | 48,641,657 |
| 2025-02-05 | 3.52 | 3.61 | 3.44 | 3.51 | +0.86% | 127,294 | 44,543,602 |
| 2025-01-27 | 3.39 | 3.58 | 3.38 | 3.48 | +2.65% | 242,204 | 85,206,895 |
| 2025-01-24 | 3.45 | 3.45 | 3.38 | 3.39 | -2.02% | 93,702 | 31,931,971 |
| 2025-01-23 | 3.48 | 3.57 | 3.44 | 3.46 | -0.57% | 130,192 | 45,387,775 |
| 2025-01-22 | 3.49 | 3.5 | 3.43 | 3.48 | -0.29% | 102,108 | 35,286,170 |
| 2025-01-21 | 3.5 | 3.55 | 3.43 | 3.49 | 0% | 87,491 | 30,478,666 |
| 2025-01-20 | 3.42 | 3.5 | 3.35 | 3.49 | +1.16% | 123,549 | 42,609,575 |
| 2025-01-17 | 3.43 | 3.52 | 3.4 | 3.45 | +0.29% | 85,279 | 29,457,015 |
| 2025-01-16 | 3.45 | 3.5 | 3.4 | 3.44 | +0.29% | 84,832 | 29,260,071 |
| 2025-01-15 | 3.53 | 3.53 | 3.39 | 3.43 | -2.83% | 129,108 | 44,436,226 |
| 2025-01-14 | 3.47 | 3.54 | 3.42 | 3.53 | +2.32% | 131,034 | 45,616,054 |
| 2025-01-13 | 3.28 | 3.45 | 3.28 | 3.45 | +3.6% | 87,800 | 29,476,724 |
| 2025-01-10 | 3.5 | 3.52 | 3.33 | 3.33 | -5.4% | 137,759 | 46,926,184 |
| 2025-01-09 | 3.44 | 3.53 | 3.37 | 3.52 | +2.33% | 194,479 | 67,619,027 |
| 2025-01-08 | 3.3 | 3.5 | 3.25 | 3.44 | +3.93% | 218,761 | 73,703,187 |
| 2025-01-07 | 3.25 | 3.36 | 3.21 | 3.31 | +0.3% | 157,191 | 51,524,057 |
| 2025-01-06 | 3.31 | 3.42 | 3.18 | 3.3 | -4.07% | 270,349 | 88,759,792 |
| 2025-01-03 | 3.38 | 3.59 | 3.3 | 3.44 | +2.69% | 365,899 | 126,518,593 |
| 2025-01-02 | 3.49 | 3.53 | 3.31 | 3.35 | -4.56% | 167,305 | 57,115,622 |
| 2024-12-31 | 3.58 | 3.65 | 3.48 | 3.51 | -2.5% | 237,445 | 84,532,905 |
| 2024-12-30 | 3.6 | 3.7 | 3.45 | 3.6 | +0.28% | 420,803 | 150,674,272 |
| 2024-12-27 | 3.3 | 3.59 | 3.29 | 3.59 | +10.12% | 232,285 | 81,122,237 |
| 2024-12-26 | 3.19 | 3.27 | 3.18 | 3.26 | +2.52% | 117,339 | 38,099,524 |
| 2024-12-25 | 3.23 | 3.26 | 3.13 | 3.18 | -2.45% | 130,649 | 41,500,052 |
| 2024-12-24 | 3.27 | 3.31 | 3.21 | 3.26 | 0% | 111,975 | 36,497,307 |
| 2024-12-23 | 3.45 | 3.46 | 3.26 | 3.26 | -5.51% | 208,698 | 69,233,625 |
| 2024-12-20 | 3.45 | 3.51 | 3.43 | 3.45 | 0% | 110,052 | 38,115,620 |
| 2024-12-19 | 3.45 | 3.51 | 3.42 | 3.45 | -1.43% | 106,340 | 36,729,325 |
| 2024-12-18 | 3.55 | 3.56 | 3.46 | 3.5 | -0.28% | 131,966 | 46,481,275 |
| 2024-12-17 | 3.69 | 3.71 | 3.5 | 3.51 | -5.65% | 231,129 | 82,566,261 |
| 2024-12-16 | 3.79 | 3.81 | 3.68 | 3.72 | -1.33% | 144,669 | 53,971,319 |
| 2024-12-13 | 3.88 | 3.88 | 3.76 | 3.77 | -3.33% | 173,555 | 66,001,726 |
| 2024-12-12 | 3.85 | 3.92 | 3.83 | 3.9 | +1.3% | 190,533 | 73,877,487 |
| 2024-12-11 | 3.77 | 3.86 | 3.75 | 3.85 | +2.39% | 186,550 | 71,152,191 |
| 2024-12-10 | 3.89 | 3.92 | 3.74 | 3.76 | -1.83% | 234,879 | 89,743,735 |
| 2024-12-09 | 3.76 | 3.83 | 3.71 | 3.83 | +1.59% | 219,895 | 82,968,075 |
| 2024-12-06 | 3.77 | 3.83 | 3.71 | 3.77 | +0.53% | 201,797 | 75,993,185 |
| 2024-12-05 | 3.74 | 3.81 | 3.71 | 3.75 | +0.27% | 155,455 | 58,400,183 |
| 2024-12-04 | 3.85 | 3.89 | 3.73 | 3.74 | -3.36% | 252,079 | 95,559,287 |
| 2024-12-03 | 3.93 | 3.95 | 3.76 | 3.87 | -2.76% | 420,456 | 161,363,808 |
| 2024-12-02 | 3.76 | 4.04 | 3.76 | 3.98 | +5.57% | 539,342 | 214,562,716 |
| 2024-11-29 | 3.8 | 3.82 | 3.74 | 3.77 | -0.79% | 145,332 | 54,805,302 |
| 2024-11-28 | 3.84 | 3.92 | 3.79 | 3.8 | -2.56% | 144,812 | 55,771,950 |
| 2024-11-27 | 3.87 | 3.92 | 3.7 | 3.9 | -0.51% | 178,462 | 68,094,683 |
| 2024-11-26 | 3.87 | 3.99 | 3.85 | 3.92 | +1.03% | 225,299 | 88,581,127 |
| 2024-11-25 | 3.84 | 3.95 | 3.79 | 3.88 | +1.04% | 150,112 | 58,220,419 |
| 2024-11-22 | 3.93 | 4.01 | 3.82 | 3.84 | -2.29% | 217,587 | 84,817,344 |
| 2024-11-21 | 3.77 | 3.98 | 3.73 | 3.93 | +4.24% | 261,394 | 101,521,827 |
| 2024-11-20 | 3.7 | 3.85 | 3.68 | 3.77 | +1.34% | 124,950 | 47,166,199 |
| 2024-11-19 | 3.66 | 3.72 | 3.6 | 3.72 | +1.92% | 120,310 | 44,005,442 |
| 2024-11-18 | 3.75 | 3.79 | 3.61 | 3.65 | -1.35% | 152,827 | 56,306,495 |
| 2024-11-15 | 3.78 | 3.84 | 3.7 | 3.7 | -2.12% | 139,676 | 52,651,888 |
| 2024-11-14 | 3.85 | 3.91 | 3.77 | 3.78 | -3.08% | 164,687 | 62,892,612 |
| 2024-11-13 | 3.92 | 3.95 | 3.83 | 3.9 | -1.52% | 169,004 | 65,552,923 |
| 2024-11-12 | 3.88 | 4.08 | 3.87 | 3.96 | +2.06% | 309,153 | 122,340,288 |
| 2024-11-11 | 3.86 | 3.97 | 3.83 | 3.88 | +0.52% | 212,681 | 82,542,872 |
| 2024-11-08 | 3.99 | 4.01 | 3.83 | 3.86 | -2.53% | 245,733 | 95,975,865 |
| 2024-11-07 | 3.77 | 4.03 | 3.74 | 3.96 | +4.21% | 300,714 | 117,760,398 |
| 2024-11-06 | 3.86 | 3.88 | 3.77 | 3.8 | -2.56% | 261,188 | 99,718,544 |
| 2024-11-05 | 3.77 | 3.91 | 3.77 | 3.9 | +3.45% | 339,328 | 130,366,540 |
| 2024-11-04 | 3.87 | 3.87 | 3.71 | 3.77 | -2.58% | 276,588 | 104,350,850 |
| 2024-11-01 | 4 | 4.06 | 3.8 | 3.87 | -4.21% | 409,050 | 160,921,850 |
| 2024-10-31 | 4.28 | 4.35 | 3.97 | 4.04 | -6.26% | 483,797 | 199,767,749 |
| 2024-10-30 | 4.1 | 4.32 | 4.07 | 4.31 | +3.86% | 329,142 | 139,144,087 |
| 2024-10-29 | 4.27 | 4.28 | 4.1 | 4.15 | -3.04% | 301,380 | 125,394,919 |
| 2024-10-28 | 4.32 | 4.36 | 4.11 | 4.28 | -2.06% | 495,515 | 208,282,195 |
| 2024-10-25 | 4.31 | 4.45 | 4.27 | 4.37 | +1.63% | 377,391 | 164,198,159 |
| 2024-10-24 | 4.13 | 4.41 | 4.1 | 4.3 | +3.86% | 460,903 | 197,304,897 |
| 2024-10-23 | 4.15 | 4.19 | 3.99 | 4.14 | +1.72% | 389,929 | 158,975,838 |
| 2024-10-22 | 3.92 | 4.15 | 3.85 | 4.07 | +4.9% | 361,789 | 144,582,722 |
| 2024-10-21 | 3.76 | 4.03 | 3.76 | 3.88 | +5.43% | 446,986 | 174,231,230 |
| 2024-10-18 | 3.63 | 3.76 | 3.52 | 3.68 | 0% | 352,787 | 128,426,288 |
| 2024-10-17 | 3.72 | 3.8 | 3.64 | 3.68 | -1.34% | 292,223 | 108,611,476 |
| 2024-10-16 | 3.65 | 3.85 | 3.61 | 3.73 | +2.19% | 396,704 | 146,751,394 |
| 2024-10-15 | 4.05 | 4.23 | 3.64 | 3.65 | -6.17% | 821,407 | 324,756,751 |
| 2024-10-14 | 3.77 | 3.89 | 3.7 | 3.89 | +9.89% | 217,392 | 83,524,043 |
| 2024-10-11 | 3.58 | 3.61 | 3.43 | 3.54 | -1.67% | 203,392 | 71,788,420 |
| 2024-10-10 | 3.53 | 3.75 | 3.38 | 3.6 | +1.41% | 358,453 | 128,597,202 |
| 2024-10-09 | 3.88 | 3.91 | 3.55 | 3.55 | -9.9% | 319,473 | 116,464,915 |
| 2024-10-08 | 4.08 | 4.08 | 3.67 | 3.94 | +6.2% | 546,278 | 214,574,691 |
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：