股票概览
4.65
+1.53%
+0.07
4.58
开盘价
4.65
最高价
4.56
最低价
366,471
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.58
MA10 (10日均线)
4.51
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 | 4.58 | 4.65 | 4.56 | 4.65 | +1.53% | 366,471 | 169,482,574 |
| 2025-03-24 | 4.6 | 4.62 | 4.54 | 4.58 | -0.65% | 364,708 | 166,884,647 |
| 2025-03-21 | 4.6 | 4.64 | 4.57 | 4.61 | -0.22% | 449,503 | 207,376,813 |
| 2025-03-20 | 4.61 | 4.65 | 4.59 | 4.62 | +0.22% | 373,930 | 172,876,292 |
| 2025-03-19 | 4.59 | 4.64 | 4.57 | 4.61 | +0.44% | 423,056 | 194,940,949 |
| 2025-03-18 | 4.62 | 4.63 | 4.56 | 4.59 | -0.43% | 323,299 | 148,231,433 |
| 2025-03-17 | 4.55 | 4.61 | 4.55 | 4.61 | +1.32% | 438,332 | 201,310,532 |
| 2025-03-14 | 4.5 | 4.55 | 4.49 | 4.55 | +0.66% | 404,421 | 183,192,773 |
| 2025-03-13 | 4.5 | 4.55 | 4.46 | 4.52 | +0.44% | 396,045 | 178,511,249 |
| 2025-03-12 | 4.48 | 4.51 | 4.45 | 4.5 | +0.67% | 371,985 | 166,966,351 |
| 2025-03-11 | 4.42 | 4.47 | 4.39 | 4.47 | +0.45% | 337,422 | 149,763,558 |
| 2025-03-10 | 4.4 | 4.46 | 4.39 | 4.45 | +0.91% | 280,413 | 124,198,767 |
| 2025-03-07 | 4.42 | 4.43 | 4.39 | 4.41 | -0.45% | 200,420 | 88,337,571 |
| 2025-03-06 | 4.39 | 4.44 | 4.38 | 4.43 | +0.91% | 278,020 | 122,855,795 |
| 2025-03-05 | 4.4 | 4.42 | 4.36 | 4.39 | -0.45% | 215,054 | 94,133,324 |
| 2025-03-04 | 4.4 | 4.42 | 4.38 | 4.41 | 0% | 188,790 | 83,089,438 |
| 2025-03-03 | 4.42 | 4.46 | 4.4 | 4.41 | -0.23% | 231,694 | 102,699,168 |
| 2025-02-28 | 4.46 | 4.5 | 4.4 | 4.42 | -1.34% | 296,467 | 131,749,373 |
| 2025-02-27 | 4.52 | 4.55 | 4.44 | 4.48 | -0.88% | 310,268 | 139,038,471 |
| 2025-02-26 | 4.42 | 4.52 | 4.42 | 4.52 | +2.03% | 405,081 | 181,364,539 |
| 2025-02-25 | 4.47 | 4.48 | 4.42 | 4.43 | -1.56% | 310,400 | 138,048,199 |
| 2025-02-24 | 4.48 | 4.53 | 4.46 | 4.5 | +0.45% | 275,664 | 123,837,172 |
| 2025-02-21 | 4.45 | 4.49 | 4.43 | 4.48 | +0.9% | 297,554 | 132,894,778 |
| 2025-02-20 | 4.5 | 4.5 | 4.42 | 4.44 | -0.89% | 288,388 | 128,221,781 |
| 2025-02-19 | 4.49 | 4.5 | 4.46 | 4.48 | -0.22% | 269,011 | 120,532,935 |
| 2025-02-18 | 4.55 | 4.56 | 4.48 | 4.49 | -1.1% | 297,437 | 134,663,963 |
| 2025-02-17 | 4.53 | 4.56 | 4.5 | 4.54 | +0.22% | 275,585 | 124,832,960 |
| 2025-02-14 | 4.56 | 4.58 | 4.51 | 4.53 | -0.88% | 300,181 | 136,015,404 |
| 2025-02-13 | 4.59 | 4.6 | 4.56 | 4.57 | -0.44% | 251,625 | 115,315,514 |
| 2025-02-12 | 4.57 | 4.6 | 4.53 | 4.59 | +0.22% | 250,185 | 114,260,220 |
| 2025-02-11 | 4.65 | 4.65 | 4.56 | 4.58 | -1.08% | 287,950 | 132,014,024 |
| 2025-02-10 | 4.62 | 4.78 | 4.6 | 4.63 | +1.31% | 556,891 | 259,146,516 |
| 2025-02-07 | 4.45 | 4.58 | 4.44 | 4.57 | +2.47% | 527,931 | 239,014,389 |
| 2025-02-06 | 4.39 | 4.47 | 4.36 | 4.46 | +1.36% | 323,595 | 143,147,646 |
| 2025-02-05 | 4.43 | 4.45 | 4.37 | 4.4 | -0.23% | 224,677 | 98,881,815 |
| 2025-01-27 | 4.39 | 4.47 | 4.39 | 4.41 | +0.46% | 251,004 | 111,278,509 |
| 2025-01-24 | 4.38 | 4.42 | 4.36 | 4.39 | +0.46% | 244,011 | 107,186,792 |
| 2025-01-23 | 4.42 | 4.48 | 4.37 | 4.37 | -0.46% | 261,188 | 115,728,185 |
| 2025-01-22 | 4.42 | 4.44 | 4.37 | 4.39 | -1.13% | 213,393 | 93,852,219 |
| 2025-01-21 | 4.48 | 4.49 | 4.4 | 4.44 | -0.45% | 181,141 | 80,239,856 |
| 2025-01-20 | 4.47 | 4.51 | 4.45 | 4.46 | 0% | 209,218 | 93,578,591 |
| 2025-01-17 | 4.46 | 4.48 | 4.44 | 4.46 | +0.22% | 203,207 | 90,681,714 |
| 2025-01-16 | 4.41 | 4.48 | 4.4 | 4.45 | +1.14% | 293,210 | 130,344,243 |
| 2025-01-15 | 4.4 | 4.44 | 4.35 | 4.4 | -0.23% | 318,853 | 139,918,750 |
| 2025-01-14 | 4.33 | 4.43 | 4.32 | 4.41 | +1.85% | 371,398 | 162,545,434 |
| 2025-01-13 | 4.19 | 4.33 | 4.19 | 4.33 | -0.69% | 302,572 | 129,822,259 |
| 2025-01-10 | 4.45 | 4.46 | 4.36 | 4.36 | -2.02% | 193,388 | 85,253,029 |
| 2025-01-09 | 4.46 | 4.49 | 4.43 | 4.45 | -0.22% | 213,598 | 95,310,001 |
| 2025-01-08 | 4.5 | 4.5 | 4.39 | 4.46 | -1.11% | 287,615 | 127,855,207 |
| 2025-01-07 | 4.53 | 4.54 | 4.47 | 4.51 | -0.22% | 214,712 | 96,544,648 |
| 2025-01-06 | 4.56 | 4.56 | 4.48 | 4.52 | -1.74% | 291,587 | 131,770,776 |
| 2025-01-03 | 4.63 | 4.67 | 4.58 | 4.6 | -0.22% | 344,720 | 159,306,109 |
| 2025-01-02 | 4.76 | 4.77 | 4.57 | 4.61 | -3.15% | 411,217 | 192,119,254 |
| 2024-12-31 | 4.88 | 4.89 | 4.76 | 4.76 | -2.46% | 398,029 | 191,663,501 |
| 2024-12-30 | 4.87 | 4.88 | 4.84 | 4.88 | 0% | 249,126 | 121,099,673 |
| 2024-12-27 | 4.84 | 4.89 | 4.83 | 4.88 | +0.83% | 305,281 | 148,493,891 |
| 2024-12-26 | 4.85 | 4.86 | 4.83 | 4.84 | -0.41% | 226,525 | 109,733,682 |
| 2024-12-25 | 4.92 | 4.92 | 4.82 | 4.86 | -1.02% | 301,585 | 146,540,510 |
| 2024-12-24 | 4.85 | 4.92 | 4.84 | 4.91 | +1.45% | 288,588 | 141,261,915 |
| 2024-12-23 | 4.88 | 4.92 | 4.83 | 4.84 | -0.62% | 353,188 | 172,131,248 |
| 2024-12-20 | 4.89 | 4.93 | 4.86 | 4.87 | -0.81% | 331,674 | 162,248,524 |
| 2024-12-19 | 4.92 | 4.93 | 4.85 | 4.91 | -1.01% | 417,814 | 204,442,306 |
| 2024-12-18 | 5 | 5.04 | 4.95 | 4.96 | +0.61% | 481,870 | 241,111,768 |
| 2024-12-17 | 4.97 | 5.01 | 4.91 | 4.93 | -1.2% | 374,338 | 185,478,409 |
| 2024-12-16 | 5 | 5.05 | 4.96 | 4.99 | -0.4% | 435,462 | 217,513,342 |
| 2024-12-13 | 5.12 | 5.13 | 5 | 5.01 | -2.53% | 724,793 | 365,229,783 |
| 2024-12-12 | 5.14 | 5.15 | 5.09 | 5.14 | 0% | 504,537 | 258,412,522 |
| 2024-12-11 | 5.12 | 5.18 | 5.11 | 5.14 | 0% | 358,292 | 184,466,202 |
| 2024-12-10 | 5.22 | 5.27 | 5.12 | 5.14 | +0.19% | 583,383 | 301,778,199 |
| 2024-12-09 | 5.16 | 5.22 | 5.09 | 5.13 | -0.19% | 489,667 | 252,067,745 |
| 2024-12-06 | 5 | 5.15 | 4.98 | 5.14 | +2.8% | 777,895 | 395,474,462 |
| 2024-12-05 | 5 | 5.02 | 4.98 | 5 | 0% | 270,699 | 135,227,299 |
| 2024-12-04 | 5.07 | 5.08 | 4.99 | 5 | -1.77% | 387,464 | 195,053,928 |
| 2024-12-03 | 5.02 | 5.12 | 4.97 | 5.09 | +1.19% | 611,058 | 308,580,088 |
| 2024-12-02 | 4.95 | 5.03 | 4.94 | 5.03 | +1% | 540,580 | 270,268,222 |
| 2024-11-29 | 4.95 | 5.01 | 4.92 | 4.98 | +0.4% | 411,057 | 204,484,034 |
| 2024-11-28 | 4.95 | 5 | 4.92 | 4.96 | +0.2% | 380,537 | 188,888,917 |
| 2024-11-27 | 4.9 | 4.96 | 4.8 | 4.95 | +1.02% | 406,664 | 198,117,633 |
| 2024-11-26 | 4.95 | 4.96 | 4.88 | 4.9 | -0.81% | 288,819 | 142,148,443 |
| 2024-11-25 | 4.97 | 5 | 4.9 | 4.94 | -1% | 448,000 | 221,266,227 |
| 2024-11-22 | 5.11 | 5.13 | 4.99 | 4.99 | -2.35% | 548,028 | 277,066,832 |
| 2024-11-21 | 5.11 | 5.19 | 5.08 | 5.11 | 0% | 428,111 | 219,011,165 |
| 2024-11-20 | 5.12 | 5.13 | 5.06 | 5.11 | 0% | 455,186 | 231,722,360 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.11 | +0.39% | 572,010 | 290,307,823 |
| 2024-11-18 | 5.01 | 5.21 | 5.01 | 5.09 | +2.41% | 1,099,398 | 564,119,732 |
| 2024-11-15 | 5.03 | 5.06 | 4.96 | 4.97 | -1.39% | 573,684 | 288,033,971 |
| 2024-11-14 | 5.17 | 5.21 | 5.02 | 5.04 | -2.51% | 659,834 | 336,825,823 |
| 2024-11-13 | 5.18 | 5.21 | 5.1 | 5.17 | -0.58% | 551,773 | 284,526,949 |
| 2024-11-12 | 5.29 | 5.3 | 5.16 | 5.2 | -1.52% | 754,994 | 396,022,389 |
| 2024-11-11 | 5.28 | 5.33 | 5.23 | 5.28 | -0.56% | 639,379 | 337,022,423 |
| 2024-11-08 | 5.4 | 5.44 | 5.28 | 5.31 | -0.93% | 739,709 | 395,693,690 |
| 2024-11-07 | 5.24 | 5.36 | 5.21 | 5.36 | +1.52% | 853,864 | 453,020,036 |
| 2024-11-06 | 5.3 | 5.4 | 5.25 | 5.28 | -0.75% | 859,687 | 456,985,053 |
| 2024-11-05 | 5.13 | 5.33 | 5.11 | 5.32 | +3.91% | 1,168,541 | 615,514,769 |
| 2024-11-04 | 5.11 | 5.13 | 5.06 | 5.12 | +0.39% | 511,356 | 260,189,085 |
| 2024-11-01 | 5.16 | 5.17 | 5.06 | 5.1 | -1.54% | 669,136 | 342,210,830 |
| 2024-10-31 | 5.09 | 5.25 | 5.09 | 5.18 | +3.19% | 1,165,574 | 603,082,370 |
| 2024-10-30 | 5.03 | 5.07 | 4.97 | 5.02 | -0.59% | 536,815 | 269,408,074 |
| 2024-10-29 | 5.15 | 5.19 | 5.03 | 5.05 | -1.75% | 746,989 | 380,461,054 |
| 2024-10-28 | 5.18 | 5.19 | 5.05 | 5.14 | -0.77% | 956,713 | 487,486,567 |
| 2024-10-25 | 4.93 | 5.22 | 4.93 | 5.18 | +4.44% | 1,242,899 | 637,312,433 |
| 2024-10-24 | 5.1 | 5.1 | 4.91 | 4.96 | -2.36% | 746,071 | 369,794,443 |
| 2024-10-23 | 4.83 | 5.18 | 4.81 | 5.08 | +5.18% | 1,527,476 | 766,449,256 |
| 2024-10-22 | 4.78 | 4.85 | 4.77 | 4.83 | +1.05% | 518,744 | 249,268,757 |
| 2024-10-21 | 4.74 | 4.88 | 4.72 | 4.78 | +1.27% | 669,793 | 321,354,338 |
| 2024-10-18 | 4.66 | 4.81 | 4.62 | 4.72 | +1.07% | 634,042 | 298,245,852 |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | -2.1% | 428,978 | 202,802,083 |
| 2024-10-16 | 4.7 | 4.8 | 4.64 | 4.77 | +0.63% | 434,925 | 206,731,160 |
| 2024-10-15 | 4.85 | 4.89 | 4.74 | 4.74 | -2.07% | 554,888 | 267,739,606 |
| 2024-10-14 | 4.83 | 4.87 | 4.78 | 4.84 | +0.41% | 470,982 | 227,448,297 |
| 2024-10-11 | 4.97 | 4.98 | 4.78 | 4.82 | -3.41% | 590,581 | 288,176,309 |
| 2024-10-10 | 4.95 | 5.1 | 4.9 | 4.99 | +1.22% | 783,842 | 392,782,203 |
| 2024-10-09 | 5.18 | 5.2 | 4.9 | 4.93 | -6.1% | 1,123,612 | 565,984,024 |
| 2024-10-08 | 5.63 | 5.63 | 5.1 | 5.25 | +2.54% | 1,865,987 | 995,518,944 |
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：