股票概览
4.88
+9.91%
+0.44
4.4
开盘价
4.88
最高价
4.32
最低价
496,197
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.59
MA10 (10日均线)
4.58
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 | 4.4 | 4.88 | 4.32 | 4.88 | +9.91% | 496,197 | 228,158,236 |
| 2025-03-24 | 4.9 | 4.9 | 4.37 | 4.44 | -8.64% | 751,131 | 341,046,147 |
| 2025-03-21 | 4.72 | 4.95 | 4.67 | 4.86 | +2.32% | 696,789 | 336,090,856 |
| 2025-03-20 | 4.73 | 4.85 | 4.68 | 4.75 | +0.85% | 696,973 | 330,957,153 |
| 2025-03-19 | 4.87 | 4.97 | 4.68 | 4.71 | -3.09% | 1,131,509 | 541,069,250 |
| 2025-03-18 | 4.45 | 4.86 | 4.43 | 4.86 | +9.95% | 338,652 | 161,043,674 |
| 2025-03-17 | 4.38 | 4.48 | 4.35 | 4.42 | +0.91% | 388,753 | 171,304,327 |
| 2025-03-14 | 4.28 | 4.43 | 4.26 | 4.38 | +2.82% | 394,023 | 170,772,629 |
| 2025-03-13 | 4.35 | 4.36 | 4.19 | 4.26 | -2.52% | 341,560 | 145,484,392 |
| 2025-03-12 | 4.42 | 4.46 | 4.37 | 4.37 | -0.46% | 396,914 | 174,901,522 |
| 2025-03-11 | 4.36 | 4.4 | 4.25 | 4.39 | -0.45% | 331,518 | 144,145,369 |
| 2025-03-10 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 393,555 | 172,509,979 |
| 2025-03-07 | 4.45 | 4.5 | 4.34 | 4.37 | -2.89% | 600,983 | 263,729,156 |
| 2025-03-06 | 4.28 | 4.56 | 4.24 | 4.5 | +5.88% | 881,794 | 392,990,759 |
| 2025-03-05 | 4.25 | 4.33 | 4.15 | 4.25 | +1.92% | 592,418 | 249,507,502 |
| 2025-03-04 | 4.18 | 4.27 | 4.09 | 4.17 | -5.66% | 899,469 | 373,856,485 |
| 2025-03-03 | 4.81 | 5.08 | 4.42 | 4.42 | -9.98% | 1,472,329 | 674,674,557 |
| 2025-02-28 | 4.72 | 5.1 | 4.42 | 4.91 | +1.66% | 1,588,063 | 756,359,575 |
| 2025-02-27 | 5.37 | 5.71 | 4.83 | 4.83 | -10.06% | 1,801,098 | 941,077,355 |
| 2025-02-26 | 4.91 | 5.37 | 4.79 | 5.37 | +10.04% | 1,992,447 | 1,021,673,256 |
| 2025-02-25 | 4.36 | 4.88 | 4.33 | 4.88 | +9.91% | 1,342,302 | 630,738,922 |
| 2025-02-24 | 4.05 | 4.44 | 4.05 | 4.44 | +9.9% | 1,264,016 | 546,863,064 |
| 2025-02-21 | 4.13 | 4.15 | 4.03 | 4.04 | -1.94% | 430,091 | 174,422,602 |
| 2025-02-20 | 4.14 | 4.22 | 4.06 | 4.12 | -0.48% | 558,462 | 230,566,040 |
| 2025-02-19 | 4.05 | 4.16 | 3.98 | 4.14 | +2.22% | 434,105 | 178,452,736 |
| 2025-02-18 | 4.15 | 4.2 | 4.05 | 4.05 | -2.41% | 445,832 | 183,785,025 |
| 2025-02-17 | 4.02 | 4.19 | 4.02 | 4.15 | +2.47% | 546,989 | 225,248,614 |
| 2025-02-14 | 4.13 | 4.15 | 4.02 | 4.05 | -2.88% | 603,384 | 245,868,889 |
| 2025-02-13 | 4.25 | 4.26 | 4.16 | 4.17 | -1.88% | 577,044 | 243,072,911 |
| 2025-02-12 | 4.29 | 4.29 | 4.18 | 4.25 | -1.62% | 662,449 | 280,729,008 |
| 2025-02-11 | 4.26 | 4.36 | 4.22 | 4.32 | +0.7% | 664,919 | 285,959,027 |
| 2025-02-10 | 4.22 | 4.32 | 4.17 | 4.29 | -1.38% | 940,403 | 399,020,093 |
| 2025-02-07 | 4.23 | 4.38 | 4.02 | 4.35 | -1.14% | 1,514,706 | 632,770,382 |
| 2025-02-06 | 4.78 | 5.27 | 4.34 | 4.4 | -8.71% | 2,203,308 | 1,043,308,756 |
| 2025-02-05 | 5.3 | 5.3 | 4.82 | 4.82 | -9.91% | 637,453 | 312,098,800 |
| 2025-01-27 | 5.5 | 5.86 | 5.02 | 5.35 | +0.38% | 1,466,508 | 820,746,803 |
| 2025-01-24 | 4.95 | 5.6 | 4.93 | 5.33 | +4.1% | 1,094,851 | 583,508,593 |
| 2025-01-23 | 4.82 | 5.12 | 4.65 | 5.12 | +10.11% | 1,259,979 | 619,945,839 |
| 2025-01-22 | 4.8 | 4.95 | 4.59 | 4.65 | +1.31% | 1,142,888 | 544,158,546 |
| 2025-01-21 | 4.4 | 4.76 | 4.35 | 4.59 | +3.15% | 897,627 | 409,570,226 |
| 2025-01-20 | 4.41 | 4.54 | 4.27 | 4.45 | +1.6% | 745,543 | 331,688,901 |
| 2025-01-17 | 4.32 | 4.57 | 4.19 | 4.38 | -0.68% | 898,152 | 393,575,561 |
| 2025-01-16 | 4.27 | 4.57 | 4.25 | 4.41 | -3.29% | 1,314,780 | 574,705,770 |
| 2025-01-15 | 4.72 | 4.94 | 4.45 | 4.56 | -5.2% | 1,609,216 | 744,426,708 |
| 2025-01-14 | 4.48 | 5.26 | 4.48 | 4.81 | -3.41% | 2,204,433 | 1,065,251,368 |
| 2025-01-13 | 5.2 | 5.2 | 4.98 | 4.98 | -9.95% | 403,889 | 202,746,197 |
| 2025-01-10 | 4.9 | 5.53 | 4.6 | 5.53 | +9.94% | 2,650,142 | 1,370,800,682 |
| 2025-01-09 | 5.03 | 5.03 | 4.72 | 5.03 | +10.07% | 2,354,142 | 1,169,169,672 |
| 2025-01-08 | 4.57 | 4.57 | 4.49 | 4.57 | +10.12% | 572,803 | 261,682,904 |
| 2025-01-07 | 4.15 | 4.15 | 4.07 | 4.15 | +10.08% | 852,740 | 353,699,493 |
| 2025-01-06 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 90,918 | 34,276,214 |
| 2025-01-03 | 3.43 | 3.43 | 3.43 | 3.43 | +9.94% | 136,095 | 46,680,431 |
| 2025-01-02 | 2.97 | 3.25 | 2.97 | 3.12 | +4.35% | 431,257 | 135,445,470 |
| 2024-12-31 | 2.93 | 3.08 | 2.9 | 2.99 | +2.05% | 286,161 | 85,505,698 |
| 2024-12-30 | 2.97 | 3.01 | 2.86 | 2.93 | -0.68% | 212,692 | 62,517,229 |
| 2024-12-27 | 2.87 | 3.04 | 2.86 | 2.95 | +2.79% | 210,899 | 62,820,511 |
| 2024-12-26 | 2.81 | 2.91 | 2.81 | 2.87 | +1.41% | 134,618 | 38,712,218 |
| 2024-12-25 | 2.91 | 2.92 | 2.72 | 2.83 | -2.75% | 216,909 | 60,699,634 |
| 2024-12-24 | 2.94 | 2.98 | 2.85 | 2.91 | -1.69% | 222,564 | 64,753,144 |
| 2024-12-23 | 3.21 | 3.22 | 2.91 | 2.96 | -8.36% | 353,425 | 106,910,318 |
| 2024-12-20 | 3.37 | 3.42 | 3.21 | 3.23 | -4.72% | 371,664 | 122,482,188 |
| 2024-12-19 | 3.33 | 3.45 | 3.26 | 3.39 | +1.8% | 241,976 | 81,218,104 |
| 2024-12-18 | 3.3 | 3.35 | 3.19 | 3.33 | +1.22% | 228,194 | 75,242,288 |
| 2024-12-17 | 3.46 | 3.51 | 3.27 | 3.29 | -5.73% | 321,349 | 107,624,376 |
| 2024-12-16 | 3.43 | 3.54 | 3.42 | 3.49 | +1.75% | 308,064 | 107,167,830 |
| 2024-12-13 | 3.54 | 3.56 | 3.43 | 3.43 | -4.99% | 395,933 | 137,567,024 |
| 2024-12-12 | 3.46 | 3.69 | 3.36 | 3.61 | +5.25% | 677,643 | 242,294,214 |
| 2024-12-11 | 3.29 | 3.43 | 3.26 | 3.43 | +3.31% | 389,503 | 131,979,797 |
| 2024-12-10 | 3.43 | 3.49 | 3.3 | 3.32 | +0.61% | 381,029 | 128,336,252 |
| 2024-12-09 | 3.37 | 3.44 | 3.24 | 3.3 | -2.08% | 328,901 | 109,083,053 |
| 2024-12-06 | 3.27 | 3.41 | 3.27 | 3.37 | +2.74% | 447,822 | 150,167,457 |
| 2024-12-05 | 3.2 | 3.29 | 3.17 | 3.28 | +2.82% | 322,199 | 104,643,637 |
| 2024-12-04 | 3.28 | 3.29 | 3.17 | 3.19 | -2.74% | 349,515 | 112,908,486 |
| 2024-12-03 | 3.33 | 3.35 | 3.24 | 3.28 | -0.91% | 452,881 | 148,774,742 |
| 2024-12-02 | 3.17 | 3.32 | 3.12 | 3.31 | +5.08% | 699,868 | 228,111,158 |
| 2024-11-29 | 3.13 | 3.2 | 3.02 | 3.15 | 0% | 663,953 | 207,197,068 |
| 2024-11-28 | 3.1 | 3.21 | 3.1 | 3.15 | -0.32% | 731,344 | 231,146,720 |
| 2024-11-27 | 3.15 | 3.29 | 3.15 | 3.16 | -9.71% | 1,268,966 | 402,953,469 |
| 2024-11-26 | 3.5 | 3.57 | 3.5 | 3.5 | -10.03% | 429,871 | 150,510,758 |
| 2024-11-25 | 3.73 | 3.89 | 3.32 | 3.89 | +9.89% | 1,936,754 | 717,673,583 |
| 2024-11-22 | 3.23 | 3.54 | 3.11 | 3.54 | +9.94% | 1,639,483 | 553,047,677 |
| 2024-11-21 | 2.91 | 3.22 | 2.91 | 3.22 | +9.9% | 639,889 | 198,817,902 |
| 2024-11-20 | 2.81 | 2.98 | 2.77 | 2.93 | +4.64% | 286,676 | 83,023,176 |
| 2024-11-19 | 2.78 | 2.8 | 2.7 | 2.8 | +0.72% | 190,274 | 52,271,503 |
| 2024-11-18 | 2.83 | 2.93 | 2.76 | 2.78 | -0.36% | 232,460 | 65,492,876 |
| 2024-11-15 | 2.85 | 2.89 | 2.78 | 2.79 | -3.13% | 146,960 | 41,743,021 |
| 2024-11-14 | 2.97 | 3 | 2.87 | 2.88 | -1.71% | 175,476 | 51,006,079 |
| 2024-11-13 | 2.95 | 3 | 2.88 | 2.93 | -0.68% | 143,355 | 42,067,723 |
| 2024-11-12 | 3.02 | 3.04 | 2.91 | 2.95 | -1.01% | 228,729 | 67,896,335 |
| 2024-11-11 | 3 | 3.03 | 2.92 | 2.98 | -0.67% | 157,660 | 46,712,053 |
| 2024-11-08 | 3.09 | 3.13 | 2.95 | 3 | -2.6% | 257,564 | 77,643,314 |
| 2024-11-07 | 2.93 | 3.16 | 2.89 | 3.08 | +5.12% | 265,280 | 81,190,123 |
| 2024-11-06 | 2.89 | 2.95 | 2.84 | 2.93 | +1.38% | 193,536 | 56,392,998 |
| 2024-11-05 | 2.82 | 2.92 | 2.81 | 2.89 | +2.48% | 189,298 | 54,634,965 |
| 2024-11-04 | 2.81 | 2.83 | 2.73 | 2.82 | 0% | 160,719 | 44,805,238 |
| 2024-11-01 | 2.89 | 2.96 | 2.8 | 2.82 | -2.76% | 222,000 | 63,513,565 |
| 2024-10-31 | 2.82 | 2.94 | 2.8 | 2.9 | +2.84% | 246,539 | 71,436,165 |
| 2024-10-30 | 2.76 | 2.84 | 2.74 | 2.82 | +2.55% | 180,067 | 50,412,390 |
| 2024-10-29 | 2.87 | 2.89 | 2.74 | 2.75 | -4.18% | 190,481 | 53,236,097 |
| 2024-10-28 | 2.78 | 2.88 | 2.73 | 2.87 | +4.36% | 201,252 | 57,321,235 |
| 2024-10-25 | 2.69 | 2.78 | 2.69 | 2.75 | +3% | 152,842 | 41,982,635 |
| 2024-10-24 | 2.63 | 2.67 | 2.6 | 2.67 | +1.52% | 130,503 | 34,626,147 |
| 2024-10-23 | 2.6 | 2.68 | 2.6 | 2.63 | +0.77% | 121,564 | 32,114,670 |
| 2024-10-22 | 2.55 | 2.62 | 2.53 | 2.61 | +2.35% | 134,381 | 34,869,367 |
| 2024-10-21 | 2.55 | 2.59 | 2.54 | 2.55 | +0.39% | 135,114 | 34,588,835 |
| 2024-10-18 | 2.54 | 2.58 | 2.47 | 2.54 | +0.79% | 140,263 | 35,376,417 |
| 2024-10-17 | 2.65 | 2.65 | 2.51 | 2.52 | -4.18% | 167,195 | 42,867,995 |
| 2024-10-16 | 2.53 | 2.64 | 2.53 | 2.63 | +3.14% | 173,146 | 45,167,275 |
| 2024-10-15 | 2.54 | 2.6 | 2.49 | 2.55 | -0.39% | 144,642 | 36,991,293 |
| 2024-10-14 | 2.54 | 2.59 | 2.51 | 2.56 | +2.4% | 182,907 | 46,749,149 |
| 2024-10-11 | 2.54 | 2.59 | 2.47 | 2.5 | -1.96% | 131,988 | 33,282,912 |
| 2024-10-10 | 2.59 | 2.63 | 2.46 | 2.55 | -1.54% | 268,057 | 67,951,226 |
| 2024-10-09 | 2.8 | 2.8 | 2.59 | 2.59 | -10.07% | 244,856 | 65,049,011 |
| 2024-10-08 | 3.06 | 3.07 | 2.73 | 2.88 | +2.86% | 460,450 | 132,848,077 |
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：