股票概览
4.87
+4.06%
+0.19
4.7
开盘价
4.91
最高价
4.64
最低价
1,101,363
成交量
数据更新至: 2025-03-25
技术指标
4.81
MA5 (5日均线)
4.86
MA10 (10日均线)
4.59
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 | 4.91 | 4.64 | 4.87 | +4.06% | 1,101,363 | 528,831,292 |
| 2025-03-24 | 4.7 | 4.76 | 4.58 | 4.68 | -0.64% | 788,735 | 368,178,824 |
| 2025-03-21 | 4.82 | 4.85 | 4.68 | 4.71 | -3.29% | 1,156,935 | 550,598,914 |
| 2025-03-20 | 4.87 | 5.04 | 4.83 | 4.87 | -0.61% | 1,176,974 | 579,922,126 |
| 2025-03-19 | 4.86 | 5.04 | 4.83 | 4.9 | +0.41% | 1,461,458 | 721,106,231 |
| 2025-03-18 | 4.92 | 4.94 | 4.81 | 4.88 | -0.81% | 1,394,036 | 677,767,542 |
| 2025-03-17 | 5.02 | 5.07 | 4.9 | 4.92 | -3.53% | 1,966,854 | 976,138,507 |
| 2025-03-14 | 4.99 | 5.3 | 4.9 | 5.1 | +0.79% | 3,513,634 | 1,793,909,515 |
| 2025-03-13 | 4.6 | 5.06 | 4.6 | 5.06 | +10% | 2,349,132 | 1,159,219,352 |
| 2025-03-12 | 4.74 | 4.78 | 4.59 | 4.6 | -1.71% | 1,019,623 | 472,275,524 |
| 2025-03-11 | 4.78 | 4.84 | 4.63 | 4.68 | -1.89% | 2,069,850 | 975,833,805 |
| 2025-03-10 | 4.43 | 4.77 | 4.42 | 4.77 | +9.91% | 1,173,405 | 552,287,630 |
| 2025-03-07 | 4.23 | 4.43 | 4.18 | 4.34 | +3.33% | 1,023,683 | 441,592,088 |
| 2025-03-06 | 4.15 | 4.23 | 4.14 | 4.2 | +1.69% | 542,858 | 228,065,775 |
| 2025-03-05 | 4.19 | 4.19 | 4.1 | 4.13 | -1.43% | 400,521 | 165,269,651 |
| 2025-03-04 | 4.18 | 4.2 | 4.14 | 4.19 | -0.24% | 354,953 | 148,055,913 |
| 2025-03-03 | 4.16 | 4.26 | 4.15 | 4.2 | +1.2% | 508,148 | 214,391,426 |
| 2025-02-28 | 4.26 | 4.28 | 4.14 | 4.15 | -2.81% | 560,211 | 235,131,587 |
| 2025-02-27 | 4.33 | 4.36 | 4.22 | 4.27 | -1.61% | 560,881 | 239,481,616 |
| 2025-02-26 | 4.25 | 4.35 | 4.22 | 4.34 | +2.12% | 725,364 | 310,759,517 |
| 2025-02-25 | 4.26 | 4.29 | 4.22 | 4.25 | -0.7% | 363,196 | 154,612,492 |
| 2025-02-24 | 4.35 | 4.37 | 4.26 | 4.28 | -1.83% | 527,920 | 226,885,919 |
| 2025-02-21 | 4.34 | 4.42 | 4.31 | 4.36 | +0.93% | 511,036 | 222,790,037 |
| 2025-02-20 | 4.29 | 4.35 | 4.27 | 4.32 | +0.7% | 445,725 | 192,350,566 |
| 2025-02-19 | 4.22 | 4.3 | 4.21 | 4.29 | +1.18% | 394,428 | 168,064,565 |
| 2025-02-18 | 4.32 | 4.4 | 4.22 | 4.24 | -1.62% | 602,627 | 260,119,954 |
| 2025-02-17 | 4.33 | 4.36 | 4.28 | 4.31 | -0.46% | 482,990 | 208,522,818 |
| 2025-02-14 | 4.33 | 4.37 | 4.31 | 4.33 | -0.23% | 273,946 | 118,838,278 |
| 2025-02-13 | 4.35 | 4.39 | 4.33 | 4.34 | -0.23% | 410,433 | 179,066,431 |
| 2025-02-12 | 4.3 | 4.35 | 4.28 | 4.35 | +0.69% | 304,657 | 131,527,339 |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.32 | -0.69% | 364,691 | 156,794,566 |
| 2025-02-10 | 4.34 | 4.36 | 4.31 | 4.35 | +0.69% | 363,079 | 157,550,414 |
| 2025-02-07 | 4.19 | 4.34 | 4.19 | 4.32 | +2.86% | 531,710 | 227,755,572 |
| 2025-02-06 | 4.14 | 4.21 | 4.09 | 4.2 | +1.2% | 396,065 | 164,869,720 |
| 2025-02-05 | 4.16 | 4.17 | 4.11 | 4.15 | +0.73% | 283,392 | 117,231,597 |
| 2025-01-27 | 4.19 | 4.24 | 4.11 | 4.12 | -0.96% | 285,649 | 118,854,782 |
| 2025-01-24 | 4.1 | 4.16 | 4.07 | 4.16 | +1.22% | 323,331 | 133,485,611 |
| 2025-01-23 | 4.12 | 4.21 | 4.1 | 4.11 | +0.74% | 457,127 | 190,101,590 |
| 2025-01-22 | 4.15 | 4.15 | 4.06 | 4.08 | -3.55% | 544,821 | 222,503,495 |
| 2025-01-21 | 4.31 | 4.33 | 4.19 | 4.23 | -1.63% | 340,806 | 144,169,930 |
| 2025-01-20 | 4.31 | 4.33 | 4.26 | 4.3 | +0.47% | 280,169 | 120,627,144 |
| 2025-01-17 | 4.31 | 4.33 | 4.26 | 4.28 | -1.38% | 314,836 | 135,037,645 |
| 2025-01-16 | 4.33 | 4.41 | 4.31 | 4.34 | +0.46% | 311,980 | 135,869,500 |
| 2025-01-15 | 4.33 | 4.36 | 4.27 | 4.32 | -0.92% | 311,313 | 134,042,027 |
| 2025-01-14 | 4.27 | 4.38 | 4.25 | 4.36 | +2.35% | 388,243 | 167,678,976 |
| 2025-01-13 | 4.19 | 4.28 | 4.12 | 4.26 | +0.71% | 305,292 | 128,870,247 |
| 2025-01-10 | 4.36 | 4.4 | 4.23 | 4.23 | -2.98% | 319,337 | 137,358,658 |
| 2025-01-09 | 4.38 | 4.41 | 4.34 | 4.36 | -1.36% | 291,807 | 127,586,686 |
| 2025-01-08 | 4.49 | 4.5 | 4.32 | 4.42 | -2% | 502,063 | 221,073,946 |
| 2025-01-07 | 4.37 | 4.61 | 4.34 | 4.51 | +3.68% | 717,113 | 321,653,420 |
| 2025-01-06 | 4.27 | 4.37 | 4.24 | 4.35 | +1.16% | 399,435 | 172,696,960 |
| 2025-01-03 | 4.38 | 4.44 | 4.28 | 4.3 | -1.6% | 540,524 | 235,256,700 |
| 2025-01-02 | 4.51 | 4.55 | 4.32 | 4.37 | -3.1% | 580,429 | 257,728,852 |
| 2024-12-31 | 4.73 | 4.76 | 4.51 | 4.51 | -2.17% | 566,484 | 261,866,676 |
| 2024-12-30 | 4.65 | 4.66 | 4.56 | 4.61 | -1.07% | 331,341 | 152,221,293 |
| 2024-12-27 | 4.62 | 4.7 | 4.61 | 4.66 | +0.22% | 378,244 | 176,421,844 |
| 2024-12-26 | 4.63 | 4.67 | 4.62 | 4.65 | +0.65% | 292,219 | 135,744,637 |
| 2024-12-25 | 4.71 | 4.72 | 4.6 | 4.62 | -1.91% | 365,517 | 169,498,822 |
| 2024-12-24 | 4.67 | 4.73 | 4.64 | 4.71 | +0.64% | 370,928 | 173,811,413 |
| 2024-12-23 | 4.8 | 4.83 | 4.67 | 4.68 | -2.9% | 494,555 | 234,104,741 |
| 2024-12-20 | 4.85 | 4.88 | 4.8 | 4.82 | -1.03% | 410,570 | 197,951,804 |
| 2024-12-19 | 4.93 | 4.96 | 4.82 | 4.87 | -2.21% | 610,256 | 297,313,902 |
| 2024-12-18 | 4.91 | 5.09 | 4.9 | 4.98 | +1.01% | 610,105 | 305,737,495 |
| 2024-12-17 | 5.02 | 5.11 | 4.92 | 4.93 | -1.79% | 679,712 | 338,279,333 |
| 2024-12-16 | 5.05 | 5.1 | 4.99 | 5.02 | -0.79% | 449,546 | 226,505,176 |
| 2024-12-13 | 5.15 | 5.15 | 5.05 | 5.06 | -1.94% | 704,291 | 358,257,286 |
| 2024-12-12 | 5.18 | 5.19 | 5.12 | 5.16 | -0.19% | 477,703 | 246,103,483 |
| 2024-12-11 | 5.09 | 5.19 | 5.08 | 5.17 | +1.17% | 572,228 | 294,977,822 |
| 2024-12-10 | 5.26 | 5.28 | 5.09 | 5.11 | -0.58% | 788,075 | 408,618,870 |
| 2024-12-09 | 5.14 | 5.22 | 5.11 | 5.14 | 0% | 689,187 | 355,974,763 |
| 2024-12-06 | 5.08 | 5.18 | 5.05 | 5.14 | +0.39% | 725,190 | 371,169,121 |
| 2024-12-05 | 5.07 | 5.15 | 5.05 | 5.12 | +1.99% | 748,247 | 383,039,666 |
| 2024-12-04 | 5.07 | 5.12 | 4.99 | 5.02 | -0.99% | 563,520 | 284,716,139 |
| 2024-12-03 | 5.04 | 5.09 | 4.97 | 5.07 | +0.6% | 541,817 | 273,020,052 |
| 2024-12-02 | 4.88 | 5.08 | 4.87 | 5.04 | +3.28% | 872,435 | 437,571,728 |
| 2024-11-29 | 4.82 | 4.9 | 4.76 | 4.88 | +1.04% | 538,566 | 260,957,956 |
| 2024-11-28 | 4.86 | 4.88 | 4.83 | 4.83 | -0.82% | 399,152 | 194,050,914 |
| 2024-11-27 | 4.81 | 4.87 | 4.69 | 4.87 | +1.67% | 447,855 | 213,861,593 |
| 2024-11-26 | 4.85 | 4.89 | 4.78 | 4.79 | -1.24% | 357,808 | 172,386,056 |
| 2024-11-25 | 4.8 | 4.89 | 4.76 | 4.85 | +0.41% | 523,885 | 252,747,543 |
| 2024-11-22 | 5.04 | 5.06 | 4.81 | 4.83 | -5.11% | 919,349 | 454,963,222 |
| 2024-11-21 | 4.95 | 5.22 | 4.9 | 5.09 | +2.83% | 1,364,837 | 691,569,031 |
| 2024-11-20 | 4.89 | 4.95 | 4.86 | 4.95 | +1.23% | 547,067 | 268,732,280 |
| 2024-11-19 | 4.81 | 4.89 | 4.73 | 4.89 | +1.66% | 602,806 | 290,533,956 |
| 2024-11-18 | 4.92 | 4.96 | 4.77 | 4.81 | -0.82% | 791,883 | 386,038,195 |
| 2024-11-15 | 5 | 5.03 | 4.85 | 4.85 | -3% | 822,286 | 405,313,216 |
| 2024-11-14 | 5.16 | 5.17 | 5 | 5 | -3.47% | 818,221 | 414,159,086 |
| 2024-11-13 | 5.21 | 5.26 | 5.1 | 5.18 | -1.15% | 743,294 | 383,819,713 |
| 2024-11-12 | 5.31 | 5.38 | 5.2 | 5.24 | -2.24% | 1,134,131 | 601,918,297 |
| 2024-11-11 | 5.31 | 5.4 | 5.22 | 5.36 | +1.32% | 1,208,754 | 641,995,740 |
| 2024-11-08 | 5.35 | 5.43 | 5.25 | 5.29 | -2.22% | 1,580,333 | 843,978,002 |
| 2024-11-07 | 5.36 | 5.48 | 5.32 | 5.41 | +2.08% | 1,559,235 | 841,113,571 |
| 2024-11-06 | 5.34 | 5.45 | 5.25 | 5.3 | -0.38% | 1,111,313 | 594,280,840 |
| 2024-11-05 | 5.24 | 5.34 | 5.22 | 5.32 | +1.33% | 1,091,079 | 577,090,038 |
| 2024-11-04 | 5.11 | 5.25 | 5.05 | 5.25 | +2.54% | 772,331 | 399,993,355 |
| 2024-11-01 | 5.2 | 5.24 | 5.06 | 5.12 | -1.73% | 808,122 | 416,156,411 |
| 2024-10-31 | 5.08 | 5.33 | 5.08 | 5.21 | +3.37% | 1,259,628 | 657,190,768 |
| 2024-10-30 | 4.98 | 5.14 | 4.96 | 5.04 | +0.2% | 886,288 | 449,204,130 |
| 2024-10-29 | 5.29 | 5.29 | 5.02 | 5.03 | -4.91% | 1,231,741 | 629,862,058 |
| 2024-10-28 | 5.12 | 5.32 | 5.1 | 5.29 | +3.32% | 1,421,190 | 742,063,558 |
| 2024-10-25 | 5 | 5.2 | 4.97 | 5.12 | +3.23% | 1,296,526 | 661,548,225 |
| 2024-10-24 | 5.08 | 5.08 | 4.9 | 4.96 | -2.75% | 1,198,119 | 595,106,028 |
| 2024-10-23 | 4.72 | 5.1 | 4.63 | 5.1 | +9.91% | 2,129,155 | 1,045,224,916 |
| 2024-10-22 | 4.55 | 4.64 | 4.5 | 4.64 | +1.98% | 688,054 | 315,638,797 |
| 2024-10-21 | 4.52 | 4.62 | 4.47 | 4.55 | +1.11% | 768,596 | 348,213,553 |
| 2024-10-18 | 4.42 | 4.6 | 4.34 | 4.5 | +1.81% | 820,959 | 365,672,476 |
| 2024-10-17 | 4.57 | 4.63 | 4.41 | 4.42 | -2.64% | 564,134 | 254,372,442 |
| 2024-10-16 | 4.54 | 4.63 | 4.5 | 4.54 | -1.09% | 486,682 | 222,010,524 |
| 2024-10-15 | 4.74 | 4.76 | 4.59 | 4.59 | -3.37% | 607,109 | 283,744,340 |
| 2024-10-14 | 4.7 | 4.8 | 4.62 | 4.75 | +1.06% | 643,010 | 303,254,253 |
| 2024-10-11 | 4.98 | 4.98 | 4.64 | 4.7 | -5.24% | 658,342 | 314,996,370 |
| 2024-10-10 | 5.08 | 5.15 | 4.88 | 4.96 | +1.64% | 1,113,893 | 560,116,697 |
| 2024-10-09 | 5.26 | 5.3 | 4.88 | 4.88 | -9.96% | 1,518,736 | 767,030,792 |
| 2024-10-08 | 5.71 | 5.71 | 5.09 | 5.42 | +4.43% | 2,197,123 | 1,202,332,481 |
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：