股票概览
4.91
+2.51%
+0.12
4.79
开盘价
4.94
最高价
4.74
最低价
99,558
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.02
MA10 (10日均线)
4.95
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 | 4.79 | 4.94 | 4.74 | 4.91 | +2.51% | 99,558 | 47,983,677 |
| 2025-03-24 | 5.05 | 5.06 | 4.71 | 4.79 | -5.15% | 159,462 | 77,236,587 |
| 2025-03-21 | 5.06 | 5.13 | 5.03 | 5.05 | -0.59% | 88,603 | 44,955,775 |
| 2025-03-20 | 5.06 | 5.14 | 5.06 | 5.08 | 0% | 74,156 | 37,789,275 |
| 2025-03-19 | 5.09 | 5.12 | 5.06 | 5.08 | -0.59% | 66,032 | 33,572,874 |
| 2025-03-18 | 5.1 | 5.13 | 5.06 | 5.11 | +0.59% | 71,804 | 36,569,807 |
| 2025-03-17 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 118,533 | 60,052,478 |
| 2025-03-14 | 5.05 | 5.09 | 4.95 | 5.04 | 0% | 116,743 | 58,510,983 |
| 2025-03-13 | 5.02 | 5.08 | 4.91 | 5.04 | +0.2% | 102,087 | 50,865,612 |
| 2025-03-12 | 5.08 | 5.12 | 4.99 | 5.03 | -0.59% | 98,733 | 49,777,026 |
| 2025-03-11 | 4.97 | 5.07 | 4.91 | 5.06 | +0.6% | 122,909 | 61,456,576 |
| 2025-03-10 | 4.89 | 5.03 | 4.85 | 5.03 | +3.07% | 136,303 | 67,665,982 |
| 2025-03-07 | 4.87 | 4.97 | 4.84 | 4.88 | +0.21% | 112,886 | 55,463,640 |
| 2025-03-06 | 4.86 | 4.9 | 4.8 | 4.87 | +0.62% | 73,523 | 35,695,521 |
| 2025-03-05 | 4.9 | 4.91 | 4.75 | 4.84 | -1.22% | 89,909 | 43,153,943 |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.9 | +2.51% | 102,450 | 49,717,061 |
| 2025-03-03 | 4.72 | 4.86 | 4.69 | 4.78 | +1.92% | 108,897 | 52,313,918 |
| 2025-02-28 | 4.8 | 4.83 | 4.67 | 4.69 | -2.9% | 85,342 | 40,542,316 |
| 2025-02-27 | 4.88 | 4.9 | 4.73 | 4.83 | -0.41% | 95,566 | 45,937,819 |
| 2025-02-26 | 4.8 | 4.89 | 4.8 | 4.85 | +0.83% | 75,122 | 36,431,011 |
| 2025-02-25 | 4.81 | 4.89 | 4.78 | 4.81 | -0.82% | 88,172 | 42,533,858 |
| 2025-02-24 | 4.88 | 4.91 | 4.79 | 4.85 | -0.41% | 132,986 | 64,511,108 |
| 2025-02-21 | 4.97 | 4.98 | 4.85 | 4.87 | -2.21% | 151,683 | 74,295,657 |
| 2025-02-20 | 4.92 | 5.03 | 4.9 | 4.98 | +0.4% | 157,258 | 77,970,479 |
| 2025-02-19 | 4.9 | 5.03 | 4.85 | 4.96 | +0.81% | 221,730 | 109,321,952 |
| 2025-02-18 | 4.83 | 5.26 | 4.77 | 4.92 | +2.29% | 305,222 | 151,928,532 |
| 2025-02-17 | 4.71 | 4.85 | 4.69 | 4.81 | +1.91% | 87,324 | 41,744,318 |
| 2025-02-14 | 4.76 | 4.8 | 4.7 | 4.72 | -0.84% | 59,095 | 27,997,565 |
| 2025-02-13 | 4.8 | 4.83 | 4.74 | 4.76 | -0.83% | 67,768 | 32,345,807 |
| 2025-02-12 | 4.75 | 4.84 | 4.74 | 4.8 | 0% | 65,265 | 31,231,481 |
| 2025-02-11 | 4.84 | 4.86 | 4.72 | 4.8 | -0.41% | 68,085 | 32,462,331 |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | +1.26% | 74,163 | 35,515,481 |
| 2025-02-07 | 4.74 | 4.81 | 4.7 | 4.76 | +0.21% | 90,433 | 43,113,865 |
| 2025-02-06 | 4.72 | 4.75 | 4.62 | 4.75 | +1.28% | 76,586 | 36,008,652 |
| 2025-02-05 | 4.6 | 4.72 | 4.59 | 4.69 | +2.63% | 83,742 | 39,162,017 |
| 2025-01-27 | 4.58 | 4.73 | 4.53 | 4.57 | +0.44% | 83,197 | 38,548,020 |
| 2025-01-24 | 4.6 | 4.61 | 4.48 | 4.55 | -0.44% | 108,962 | 49,290,233 |
| 2025-01-23 | 4.6 | 4.75 | 4.57 | 4.57 | +0.22% | 88,215 | 41,090,251 |
| 2025-01-22 | 4.64 | 4.65 | 4.54 | 4.56 | -1.72% | 70,146 | 32,065,565 |
| 2025-01-21 | 4.72 | 4.75 | 4.58 | 4.64 | -1.28% | 94,320 | 43,709,123 |
| 2025-01-20 | 4.7 | 4.74 | 4.61 | 4.7 | 0% | 107,081 | 50,262,498 |
| 2025-01-17 | 4.62 | 4.72 | 4.58 | 4.7 | 0% | 119,979 | 55,779,582 |
| 2025-01-16 | 4.6 | 4.84 | 4.6 | 4.7 | +1.29% | 221,871 | 104,699,326 |
| 2025-01-15 | 4.76 | 4.8 | 4.5 | 4.64 | -2.93% | 264,107 | 122,122,255 |
| 2025-01-14 | 4.97 | 4.97 | 4.67 | 4.78 | +4.14% | 384,825 | 184,121,018 |
| 2025-01-13 | 4.45 | 4.59 | 4.38 | 4.59 | +10.07% | 54,108 | 24,557,755 |
| 2025-01-10 | 4.34 | 4.38 | 4.16 | 4.17 | -3.92% | 64,569 | 27,441,820 |
| 2025-01-09 | 4.31 | 4.39 | 4.25 | 4.34 | +0.7% | 59,741 | 25,935,540 |
| 2025-01-08 | 4.35 | 4.38 | 4.16 | 4.31 | -1.37% | 75,981 | 32,513,538 |
| 2025-01-07 | 4.2 | 4.37 | 4.16 | 4.37 | +5.05% | 86,347 | 36,952,796 |
| 2025-01-06 | 4.12 | 4.22 | 3.94 | 4.16 | +0.24% | 83,180 | 34,264,666 |
| 2025-01-03 | 4.39 | 4.4 | 4.13 | 4.15 | -5.03% | 95,373 | 40,380,093 |
| 2025-01-02 | 4.4 | 4.55 | 4.32 | 4.37 | -1.35% | 84,336 | 37,335,047 |
| 2024-12-31 | 4.53 | 4.59 | 4.4 | 4.43 | -2.42% | 81,659 | 36,519,389 |
| 2024-12-30 | 4.64 | 4.65 | 4.4 | 4.54 | -2.16% | 96,824 | 43,606,555 |
| 2024-12-27 | 4.6 | 4.72 | 4.53 | 4.64 | +2.43% | 77,953 | 36,337,943 |
| 2024-12-26 | 4.52 | 4.6 | 4.49 | 4.53 | +0.22% | 78,916 | 35,903,806 |
| 2024-12-25 | 4.67 | 4.71 | 4.43 | 4.52 | -3.83% | 109,162 | 49,299,540 |
| 2024-12-24 | 4.77 | 4.81 | 4.61 | 4.7 | -1.47% | 119,358 | 55,958,200 |
| 2024-12-23 | 5.3 | 5.31 | 4.77 | 4.77 | -10% | 176,118 | 86,719,128 |
| 2024-12-20 | 5.29 | 5.37 | 5.22 | 5.3 | +0.76% | 62,397 | 33,136,523 |
| 2024-12-19 | 5.28 | 5.31 | 5.15 | 5.26 | -0.38% | 69,976 | 36,602,883 |
| 2024-12-18 | 5.33 | 5.36 | 5.12 | 5.28 | -0.56% | 95,403 | 50,410,569 |
| 2024-12-17 | 5.66 | 5.67 | 5.27 | 5.31 | -5.85% | 120,661 | 65,054,310 |
| 2024-12-16 | 5.63 | 5.72 | 5.57 | 5.64 | +0.18% | 81,972 | 46,281,233 |
| 2024-12-13 | 5.8 | 5.8 | 5.61 | 5.63 | -3.26% | 91,664 | 52,232,775 |
| 2024-12-12 | 5.67 | 5.83 | 5.65 | 5.82 | +2.65% | 107,128 | 61,634,909 |
| 2024-12-11 | 5.6 | 5.7 | 5.53 | 5.67 | +0.89% | 69,159 | 39,124,967 |
| 2024-12-10 | 5.77 | 5.84 | 5.58 | 5.62 | 0% | 104,316 | 59,044,280 |
| 2024-12-09 | 5.7 | 5.78 | 5.55 | 5.62 | -2.09% | 115,256 | 65,138,802 |
| 2024-12-06 | 5.53 | 5.82 | 5.46 | 5.74 | +3.8% | 174,929 | 99,133,435 |
| 2024-12-05 | 5.43 | 5.54 | 5.36 | 5.53 | +1.84% | 105,162 | 57,622,840 |
| 2024-12-04 | 5.46 | 5.59 | 5.4 | 5.43 | -0.18% | 120,419 | 65,952,186 |
| 2024-12-03 | 5.45 | 5.51 | 5.38 | 5.44 | -0.55% | 94,662 | 51,466,313 |
| 2024-12-02 | 5.31 | 5.55 | 5.31 | 5.47 | +3.21% | 151,933 | 82,306,663 |
| 2024-11-29 | 5.35 | 5.39 | 5.25 | 5.3 | -1.12% | 124,624 | 66,183,515 |
| 2024-11-28 | 5.23 | 5.36 | 5.23 | 5.36 | +2.88% | 151,676 | 80,606,930 |
| 2024-11-27 | 5.21 | 5.24 | 5.01 | 5.21 | -0.57% | 101,300 | 51,852,848 |
| 2024-11-26 | 5.3 | 5.37 | 5.21 | 5.24 | -0.95% | 129,911 | 68,563,753 |
| 2024-11-25 | 5.1 | 5.36 | 5.07 | 5.29 | +4.75% | 203,367 | 106,570,001 |
| 2024-11-22 | 5.18 | 5.26 | 5 | 5.05 | -3.07% | 102,436 | 52,922,704 |
| 2024-11-21 | 5.14 | 5.31 | 5.1 | 5.21 | +1.36% | 137,481 | 71,552,964 |
| 2024-11-20 | 4.9 | 5.33 | 4.86 | 5.14 | +5.11% | 172,913 | 88,703,594 |
| 2024-11-19 | 4.75 | 4.9 | 4.72 | 4.89 | +3.82% | 94,229 | 45,102,616 |
| 2024-11-18 | 4.96 | 5.02 | 4.68 | 4.71 | -3.48% | 115,215 | 55,440,953 |
| 2024-11-15 | 5.01 | 5.1 | 4.87 | 4.88 | -2.79% | 91,451 | 45,754,223 |
| 2024-11-14 | 5.22 | 5.28 | 5.01 | 5.02 | -3.83% | 106,542 | 54,571,269 |
| 2024-11-13 | 5.2 | 5.3 | 5.06 | 5.22 | -0.76% | 106,632 | 55,231,068 |
| 2024-11-12 | 5.28 | 5.43 | 5.16 | 5.26 | -0.38% | 144,379 | 76,635,959 |
| 2024-11-11 | 5.2 | 5.28 | 5.16 | 5.28 | +1.15% | 112,921 | 58,959,566 |
| 2024-11-08 | 5.37 | 5.45 | 5.19 | 5.22 | -2.97% | 189,893 | 100,273,576 |
| 2024-11-07 | 5.2 | 5.44 | 5.18 | 5.38 | +2.48% | 189,700 | 101,446,554 |
| 2024-11-06 | 5.19 | 5.28 | 5.14 | 5.25 | +1.16% | 185,964 | 96,975,408 |
| 2024-11-05 | 5.12 | 5.23 | 5.12 | 5.19 | +1.37% | 166,199 | 85,959,686 |
| 2024-11-04 | 5.12 | 5.16 | 4.99 | 5.12 | -0.19% | 153,177 | 77,528,707 |
| 2024-11-01 | 5.12 | 5.3 | 5.07 | 5.13 | -0.39% | 264,931 | 137,858,829 |
| 2024-10-31 | 4.96 | 5.2 | 4.96 | 5.15 | +3.21% | 154,355 | 78,823,979 |
| 2024-10-30 | 5.07 | 5.12 | 4.93 | 4.99 | -0.99% | 99,784 | 49,982,844 |
| 2024-10-29 | 5.2 | 5.29 | 5.02 | 5.04 | -3.08% | 133,912 | 68,143,520 |
| 2024-10-28 | 5 | 5.22 | 5 | 5.2 | +4% | 167,573 | 86,257,127 |
| 2024-10-25 | 4.82 | 5.05 | 4.81 | 5 | +3.09% | 163,355 | 80,548,977 |
| 2024-10-24 | 4.81 | 4.89 | 4.79 | 4.85 | +0.21% | 84,269 | 40,841,855 |
| 2024-10-23 | 4.91 | 4.93 | 4.82 | 4.84 | -2.22% | 130,238 | 63,493,818 |
| 2024-10-22 | 4.84 | 4.95 | 4.78 | 4.95 | +2.27% | 160,505 | 78,085,672 |
| 2024-10-21 | 4.78 | 4.86 | 4.74 | 4.84 | +2.11% | 114,407 | 55,044,732 |
| 2024-10-18 | 4.65 | 4.81 | 4.62 | 4.74 | +1.28% | 106,866 | 50,580,500 |
| 2024-10-17 | 4.73 | 4.84 | 4.67 | 4.68 | -0.85% | 92,561 | 43,977,973 |
| 2024-10-16 | 4.64 | 4.75 | 4.61 | 4.72 | +0.64% | 94,340 | 44,300,637 |
| 2024-10-15 | 4.8 | 4.83 | 4.68 | 4.69 | -2.7% | 127,783 | 60,516,081 |
| 2024-10-14 | 4.75 | 4.85 | 4.67 | 4.82 | +1.47% | 141,743 | 67,657,488 |
| 2024-10-11 | 4.8 | 4.97 | 4.68 | 4.75 | 0% | 186,953 | 89,692,414 |
| 2024-10-10 | 4.83 | 4.88 | 4.62 | 4.75 | -1.66% | 155,353 | 74,076,074 |
| 2024-10-09 | 5.29 | 5.3 | 4.83 | 4.83 | -10.06% | 220,750 | 109,628,471 |
| 2024-10-08 | 5.67 | 5.67 | 5.01 | 5.37 | +4.27% | 318,949 | 170,586,392 |
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：