股票概览
4.55
0%
0
4.53
开盘价
4.57
最高价
4.47
最低价
79,638
成交量
数据更新至: 2025-03-25
技术指标
4.69
MA5 (5日均线)
4.70
MA10 (10日均线)
4.66
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 | 4.53 | 4.57 | 4.47 | 4.55 | 0% | 79,638 | 35,971,122 |
| 2025-03-24 | 4.72 | 4.75 | 4.46 | 4.55 | -4.21% | 172,026 | 78,754,659 |
| 2025-03-21 | 4.82 | 4.84 | 4.7 | 4.75 | -1.66% | 135,234 | 64,473,659 |
| 2025-03-20 | 4.76 | 4.86 | 4.74 | 4.83 | +1.47% | 156,032 | 75,210,646 |
| 2025-03-19 | 4.75 | 4.79 | 4.71 | 4.76 | +0.21% | 102,208 | 48,628,695 |
| 2025-03-18 | 4.75 | 4.77 | 4.7 | 4.75 | +0.21% | 94,864 | 44,825,248 |
| 2025-03-17 | 4.7 | 4.8 | 4.66 | 4.74 | +1.07% | 140,482 | 66,402,696 |
| 2025-03-14 | 4.62 | 4.71 | 4.58 | 4.69 | +1.08% | 141,488 | 65,769,666 |
| 2025-03-13 | 4.72 | 4.74 | 4.58 | 4.64 | -2.11% | 174,268 | 80,920,814 |
| 2025-03-12 | 4.73 | 4.82 | 4.69 | 4.74 | +1.5% | 227,349 | 108,317,718 |
| 2025-03-11 | 4.56 | 4.75 | 4.53 | 4.67 | +0.86% | 189,432 | 88,071,609 |
| 2025-03-10 | 4.6 | 4.65 | 4.57 | 4.63 | +1.54% | 210,891 | 97,371,061 |
| 2025-03-07 | 4.73 | 4.75 | 4.55 | 4.56 | -5.79% | 483,476 | 223,077,260 |
| 2025-03-06 | 4.62 | 5.08 | 4.61 | 4.84 | +4.76% | 697,327 | 342,340,528 |
| 2025-03-05 | 4.58 | 4.63 | 4.52 | 4.62 | +0.65% | 114,816 | 52,338,460 |
| 2025-03-04 | 4.5 | 4.65 | 4.48 | 4.59 | +1.55% | 106,059 | 48,593,720 |
| 2025-03-03 | 4.59 | 4.61 | 4.5 | 4.52 | -0.66% | 107,901 | 49,125,788 |
| 2025-02-28 | 4.58 | 4.67 | 4.5 | 4.55 | -1.09% | 154,048 | 70,561,182 |
| 2025-02-27 | 4.58 | 4.61 | 4.48 | 4.6 | +0.88% | 140,398 | 63,845,369 |
| 2025-02-26 | 4.47 | 4.57 | 4.47 | 4.56 | +2.01% | 117,405 | 53,149,579 |
| 2025-02-25 | 4.43 | 4.53 | 4.38 | 4.47 | +0.45% | 129,862 | 58,148,288 |
| 2025-02-24 | 4.36 | 4.48 | 4.33 | 4.45 | +1.83% | 150,259 | 66,605,328 |
| 2025-02-21 | 4.41 | 4.45 | 4.33 | 4.37 | -1.35% | 145,294 | 63,339,839 |
| 2025-02-20 | 4.43 | 4.45 | 4.39 | 4.43 | +0.23% | 84,351 | 37,303,733 |
| 2025-02-19 | 4.37 | 4.45 | 4.37 | 4.42 | +0.91% | 77,805 | 34,349,992 |
| 2025-02-18 | 4.55 | 4.57 | 4.37 | 4.38 | -3.74% | 98,762 | 43,964,208 |
| 2025-02-17 | 4.48 | 4.57 | 4.48 | 4.55 | +2.02% | 123,338 | 55,877,076 |
| 2025-02-14 | 4.48 | 4.52 | 4.44 | 4.46 | -0.45% | 95,069 | 42,581,423 |
| 2025-02-13 | 4.51 | 4.54 | 4.47 | 4.48 | -0.88% | 78,474 | 35,346,621 |
| 2025-02-12 | 4.48 | 4.52 | 4.46 | 4.52 | +0.22% | 99,186 | 44,575,160 |
| 2025-02-11 | 4.56 | 4.59 | 4.47 | 4.51 | -1.74% | 112,677 | 50,821,456 |
| 2025-02-10 | 4.58 | 4.6 | 4.47 | 4.59 | +3.15% | 145,493 | 66,020,963 |
| 2025-02-07 | 4.42 | 4.48 | 4.38 | 4.45 | +0.91% | 111,499 | 49,466,604 |
| 2025-02-06 | 4.34 | 4.42 | 4.29 | 4.41 | +1.61% | 116,263 | 50,747,390 |
| 2025-02-05 | 4.31 | 4.35 | 4.27 | 4.34 | +1.64% | 92,270 | 39,859,141 |
| 2025-01-27 | 4.29 | 4.41 | 4.23 | 4.27 | +0.23% | 112,099 | 48,418,987 |
| 2025-01-24 | 4.29 | 4.29 | 4.23 | 4.26 | 0% | 70,005 | 29,809,680 |
| 2025-01-23 | 4.33 | 4.41 | 4.26 | 4.26 | -0.47% | 119,359 | 51,911,035 |
| 2025-01-22 | 4.31 | 4.33 | 4.23 | 4.28 | -2.06% | 119,844 | 51,248,582 |
| 2025-01-21 | 4.45 | 4.47 | 4.34 | 4.37 | -1.8% | 84,897 | 37,178,132 |
| 2025-01-20 | 4.43 | 4.48 | 4.35 | 4.45 | +0.91% | 84,093 | 37,236,488 |
| 2025-01-17 | 4.38 | 4.43 | 4.34 | 4.41 | -0.23% | 80,329 | 35,220,889 |
| 2025-01-16 | 4.36 | 4.47 | 4.36 | 4.42 | +1.38% | 97,293 | 43,078,190 |
| 2025-01-15 | 4.44 | 4.44 | 4.33 | 4.36 | 0% | 80,109 | 34,968,756 |
| 2025-01-14 | 4.21 | 4.36 | 4.21 | 4.36 | +4.06% | 113,712 | 49,040,258 |
| 2025-01-13 | 4.06 | 4.21 | 4.05 | 4.19 | +1.21% | 98,376 | 40,686,259 |
| 2025-01-10 | 4.3 | 4.33 | 4.14 | 4.14 | -4.17% | 104,747 | 44,341,439 |
| 2025-01-09 | 4.29 | 4.36 | 4.28 | 4.32 | -0.23% | 102,224 | 44,150,993 |
| 2025-01-08 | 4.28 | 4.35 | 4.14 | 4.33 | +1.41% | 137,618 | 58,556,711 |
| 2025-01-07 | 4.18 | 4.29 | 4.17 | 4.27 | +2.15% | 113,778 | 48,142,394 |
| 2025-01-06 | 4.2 | 4.23 | 4.05 | 4.18 | -0.71% | 109,928 | 45,686,688 |
| 2025-01-03 | 4.43 | 4.43 | 4.2 | 4.21 | -4.32% | 141,288 | 60,468,810 |
| 2025-01-02 | 4.43 | 4.53 | 4.37 | 4.4 | -0.9% | 114,440 | 50,947,290 |
| 2024-12-31 | 4.53 | 4.59 | 4.42 | 4.44 | -1.99% | 110,122 | 49,574,429 |
| 2024-12-30 | 4.67 | 4.72 | 4.5 | 4.53 | -4.03% | 159,534 | 72,811,244 |
| 2024-12-27 | 4.62 | 4.77 | 4.6 | 4.72 | +2.83% | 120,347 | 56,732,568 |
| 2024-12-26 | 4.6 | 4.67 | 4.58 | 4.59 | -0.22% | 89,814 | 41,585,516 |
| 2024-12-25 | 4.7 | 4.72 | 4.5 | 4.6 | -2.54% | 131,777 | 60,450,099 |
| 2024-12-24 | 4.72 | 4.83 | 4.63 | 4.72 | +0.64% | 138,293 | 65,161,667 |
| 2024-12-23 | 5.02 | 5.06 | 4.69 | 4.69 | -7.5% | 290,668 | 139,732,409 |
| 2024-12-20 | 4.9 | 5.15 | 4.88 | 5.07 | +4.75% | 230,519 | 116,251,170 |
| 2024-12-19 | 4.88 | 4.94 | 4.8 | 4.84 | -1.22% | 110,410 | 53,529,360 |
| 2024-12-18 | 4.91 | 4.97 | 4.76 | 4.9 | 0% | 109,222 | 53,565,515 |
| 2024-12-17 | 5.12 | 5.12 | 4.88 | 4.9 | -3.73% | 155,456 | 77,033,573 |
| 2024-12-16 | 5.22 | 5.25 | 5.05 | 5.09 | -1.93% | 149,954 | 76,830,412 |
| 2024-12-13 | 5.25 | 5.34 | 5.17 | 5.19 | -1.7% | 189,028 | 99,399,795 |
| 2024-12-12 | 5.27 | 5.29 | 5.17 | 5.28 | +0.19% | 168,749 | 88,447,859 |
| 2024-12-11 | 5.16 | 5.29 | 5.13 | 5.27 | +1.74% | 175,109 | 91,859,109 |
| 2024-12-10 | 5.32 | 5.36 | 5.17 | 5.18 | -0.77% | 180,646 | 94,951,693 |
| 2024-12-09 | 5.29 | 5.35 | 5.17 | 5.22 | -2.25% | 172,057 | 90,242,536 |
| 2024-12-06 | 5.19 | 5.35 | 5.19 | 5.34 | +2.3% | 223,890 | 118,361,588 |
| 2024-12-05 | 5.13 | 5.3 | 5.09 | 5.22 | +1.75% | 166,041 | 86,184,233 |
| 2024-12-04 | 5.23 | 5.28 | 5.1 | 5.13 | -1.91% | 175,974 | 91,471,075 |
| 2024-12-03 | 5.19 | 5.25 | 5.15 | 5.23 | +0.58% | 200,598 | 104,525,178 |
| 2024-12-02 | 5.07 | 5.2 | 5.06 | 5.2 | +2.56% | 230,476 | 119,077,892 |
| 2024-11-29 | 5.12 | 5.13 | 4.95 | 5.07 | -0.98% | 185,953 | 93,590,424 |
| 2024-11-28 | 4.9 | 5.18 | 4.88 | 5.12 | +4.28% | 294,375 | 148,891,999 |
| 2024-11-27 | 4.9 | 4.93 | 4.76 | 4.91 | -0.81% | 182,386 | 88,091,597 |
| 2024-11-26 | 5.04 | 5.15 | 4.94 | 4.95 | -1.98% | 167,756 | 84,683,379 |
| 2024-11-25 | 4.95 | 5.05 | 4.81 | 5.05 | +2.64% | 227,469 | 111,990,984 |
| 2024-11-22 | 5.04 | 5.2 | 4.91 | 4.92 | -1.99% | 289,336 | 146,457,810 |
| 2024-11-21 | 5.06 | 5.11 | 4.97 | 5.02 | -1.18% | 155,522 | 78,237,797 |
| 2024-11-20 | 5.01 | 5.08 | 4.95 | 5.08 | +1.6% | 166,313 | 83,642,706 |
| 2024-11-19 | 4.95 | 5 | 4.83 | 5 | +2.04% | 169,147 | 83,011,525 |
| 2024-11-18 | 5.06 | 5.15 | 4.84 | 4.9 | -2.97% | 227,568 | 112,751,728 |
| 2024-11-15 | 5.25 | 5.32 | 5.03 | 5.05 | -3.63% | 269,407 | 139,092,697 |
| 2024-11-14 | 5.45 | 5.51 | 5.22 | 5.24 | -5.24% | 286,158 | 153,406,014 |
| 2024-11-13 | 5.71 | 5.73 | 5.31 | 5.53 | -3.83% | 472,567 | 260,284,393 |
| 2024-11-12 | 6 | 6.09 | 5.67 | 5.75 | +0.17% | 796,193 | 468,309,202 |
| 2024-11-11 | 5.67 | 5.74 | 5.33 | 5.74 | +9.96% | 454,301 | 254,378,406 |
| 2024-11-08 | 5.39 | 5.44 | 5.18 | 5.22 | -1.51% | 341,229 | 179,212,591 |
| 2024-11-07 | 5.08 | 5.37 | 5.02 | 5.3 | +4.33% | 435,975 | 229,022,936 |
| 2024-11-06 | 5.15 | 5.24 | 5.06 | 5.08 | -1.36% | 379,301 | 194,584,020 |
| 2024-11-05 | 5.19 | 5.25 | 5.1 | 5.15 | +0.78% | 402,527 | 207,584,434 |
| 2024-11-04 | 4.98 | 5.26 | 4.98 | 5.11 | -5.89% | 485,793 | 248,629,183 |
| 2024-11-01 | 5.8 | 5.8 | 5.43 | 5.43 | -9.95% | 576,734 | 319,406,129 |
| 2024-10-31 | 5.58 | 6.36 | 5.36 | 6.03 | +4.15% | 1,134,691 | 654,717,426 |
| 2024-10-30 | 6.1 | 6.29 | 5.67 | 5.79 | -8.1% | 837,858 | 497,814,222 |
| 2024-10-29 | 5.85 | 6.3 | 5.74 | 6.3 | +9.95% | 1,141,650 | 700,466,823 |
| 2024-10-28 | 5.22 | 5.73 | 5.09 | 5.73 | +9.98% | 683,816 | 376,050,749 |
| 2024-10-25 | 5.12 | 5.5 | 5.11 | 5.21 | +3.58% | 853,639 | 451,719,587 |
| 2024-10-24 | 4.58 | 5.03 | 4.54 | 5.03 | +10.07% | 502,040 | 243,635,851 |
| 2024-10-23 | 4.43 | 4.75 | 4.43 | 4.57 | +1.78% | 321,632 | 148,389,598 |
| 2024-10-22 | 4.86 | 4.86 | 4.49 | 4.49 | +1.58% | 410,449 | 191,397,332 |
| 2024-10-21 | 4.46 | 4.47 | 4.3 | 4.42 | -0.9% | 248,374 | 108,520,798 |
| 2024-10-18 | 4.45 | 4.48 | 4.38 | 4.46 | +1.83% | 210,130 | 93,393,871 |
| 2024-10-17 | 4.43 | 4.48 | 4.33 | 4.38 | -1.57% | 192,433 | 84,612,469 |
| 2024-10-16 | 4.28 | 4.55 | 4.26 | 4.45 | +2.06% | 281,941 | 124,571,352 |
| 2024-10-15 | 4.23 | 4.58 | 4.17 | 4.36 | +2.59% | 338,613 | 148,460,903 |
| 2024-10-14 | 4.2 | 4.25 | 4.15 | 4.25 | +2.66% | 159,002 | 66,907,807 |
| 2024-10-11 | 4.16 | 4.33 | 4.12 | 4.14 | +0.24% | 246,734 | 104,055,412 |
| 2024-10-10 | 4.08 | 4.22 | 4.05 | 4.13 | +1.23% | 210,234 | 87,130,524 |
| 2024-10-09 | 4.43 | 4.43 | 4.08 | 4.08 | -9.93% | 363,678 | 153,324,620 |
| 2024-10-08 | 4.9 | 4.9 | 4.37 | 4.53 | +0.89% | 646,361 | 298,923,080 |
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：