股票概览
4.92
+1.44%
+0.07
4.85
开盘价
4.94
最高价
4.83
最低价
86,545
成交量
数据更新至: 2025-03-25
技术指标
4.87
MA5 (5日均线)
4.82
MA10 (10日均线)
4.76
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 | 4.85 | 4.94 | 4.83 | 4.92 | +1.44% | 86,545 | 42,287,819 |
| 2025-03-24 | 4.88 | 4.89 | 4.76 | 4.85 | -0.61% | 85,691 | 41,331,770 |
| 2025-03-21 | 4.81 | 4.9 | 4.81 | 4.88 | +0.83% | 99,480 | 48,411,991 |
| 2025-03-20 | 4.83 | 4.88 | 4.82 | 4.84 | 0% | 61,145 | 29,635,319 |
| 2025-03-19 | 4.85 | 4.87 | 4.82 | 4.84 | -0.21% | 52,465 | 25,384,694 |
| 2025-03-18 | 4.84 | 4.86 | 4.79 | 4.85 | +0.21% | 61,787 | 29,765,305 |
| 2025-03-17 | 4.78 | 4.91 | 4.75 | 4.84 | +1.89% | 136,903 | 66,047,305 |
| 2025-03-14 | 4.7 | 4.75 | 4.68 | 4.75 | +1.28% | 73,873 | 34,908,157 |
| 2025-03-13 | 4.73 | 4.74 | 4.65 | 4.69 | -0.64% | 51,321 | 23,994,242 |
| 2025-03-12 | 4.69 | 4.72 | 4.68 | 4.72 | +0.64% | 51,320 | 24,139,536 |
| 2025-03-11 | 4.65 | 4.69 | 4.62 | 4.69 | +0.43% | 50,283 | 23,372,339 |
| 2025-03-10 | 4.67 | 4.7 | 4.64 | 4.67 | 0% | 42,242 | 19,716,769 |
| 2025-03-07 | 4.67 | 4.72 | 4.66 | 4.67 | -0.43% | 57,641 | 26,976,494 |
| 2025-03-06 | 4.67 | 4.69 | 4.65 | 4.69 | +0.43% | 54,894 | 25,674,781 |
| 2025-03-05 | 4.71 | 4.72 | 4.62 | 4.67 | -1.06% | 65,788 | 30,606,958 |
| 2025-03-04 | 4.69 | 4.77 | 4.68 | 4.72 | +0.21% | 53,064 | 25,069,923 |
| 2025-03-03 | 4.66 | 4.76 | 4.65 | 4.71 | +0.86% | 83,828 | 39,549,281 |
| 2025-02-28 | 4.71 | 4.75 | 4.67 | 4.67 | -1.48% | 72,967 | 34,341,506 |
| 2025-02-27 | 4.77 | 4.79 | 4.69 | 4.74 | -0.63% | 76,730 | 36,300,798 |
| 2025-02-26 | 4.76 | 4.8 | 4.75 | 4.77 | +0.21% | 71,560 | 34,112,748 |
| 2025-02-25 | 4.76 | 4.82 | 4.73 | 4.76 | -0.83% | 70,739 | 33,755,926 |
| 2025-02-24 | 4.75 | 4.8 | 4.72 | 4.8 | +0.84% | 79,290 | 37,830,397 |
| 2025-02-21 | 4.83 | 4.84 | 4.74 | 4.76 | -1.45% | 116,846 | 55,777,331 |
| 2025-02-20 | 4.88 | 4.89 | 4.82 | 4.83 | -1.02% | 69,886 | 33,913,500 |
| 2025-02-19 | 4.83 | 4.89 | 4.81 | 4.88 | +1.04% | 71,114 | 34,508,262 |
| 2025-02-18 | 4.88 | 5 | 4.82 | 4.83 | -1.02% | 138,616 | 68,053,280 |
| 2025-02-17 | 4.81 | 4.95 | 4.79 | 4.88 | +1.04% | 120,611 | 58,664,754 |
| 2025-02-14 | 4.86 | 4.89 | 4.79 | 4.83 | -0.82% | 108,509 | 52,382,519 |
| 2025-02-13 | 4.88 | 4.9 | 4.85 | 4.87 | -0.41% | 98,815 | 48,146,454 |
| 2025-02-12 | 4.89 | 4.93 | 4.82 | 4.89 | -0.2% | 114,029 | 55,436,545 |
| 2025-02-11 | 4.8 | 5.02 | 4.77 | 4.9 | +1.87% | 286,250 | 140,637,272 |
| 2025-02-10 | 4.73 | 4.83 | 4.72 | 4.81 | +1.48% | 140,707 | 67,216,613 |
| 2025-02-07 | 4.69 | 4.78 | 4.68 | 4.74 | +0.64% | 123,162 | 58,303,877 |
| 2025-02-06 | 4.67 | 4.71 | 4.62 | 4.71 | +0.64% | 99,343 | 46,342,757 |
| 2025-02-05 | 4.77 | 4.8 | 4.65 | 4.68 | -1.89% | 109,461 | 51,503,981 |
| 2025-01-27 | 4.74 | 4.83 | 4.72 | 4.77 | +1.06% | 102,975 | 49,385,376 |
| 2025-01-24 | 4.72 | 4.75 | 4.68 | 4.72 | -0.42% | 83,972 | 39,577,575 |
| 2025-01-23 | 4.74 | 4.83 | 4.72 | 4.74 | +0.64% | 96,937 | 46,212,678 |
| 2025-01-22 | 4.68 | 4.74 | 4.65 | 4.71 | +0.21% | 67,773 | 31,813,745 |
| 2025-01-21 | 4.76 | 4.78 | 4.68 | 4.7 | -1.26% | 75,621 | 35,602,988 |
| 2025-01-20 | 4.75 | 4.77 | 4.7 | 4.76 | +0.85% | 77,287 | 36,700,644 |
| 2025-01-17 | 4.67 | 4.76 | 4.63 | 4.72 | +0.64% | 124,682 | 58,726,189 |
| 2025-01-16 | 4.67 | 4.75 | 4.67 | 4.69 | +0.21% | 106,118 | 49,962,978 |
| 2025-01-15 | 4.71 | 4.73 | 4.67 | 4.68 | -1.27% | 95,847 | 45,021,841 |
| 2025-01-14 | 4.66 | 4.75 | 4.64 | 4.74 | +2.16% | 136,346 | 64,075,549 |
| 2025-01-13 | 4.54 | 4.68 | 4.51 | 4.64 | +1.31% | 111,558 | 51,552,749 |
| 2025-01-10 | 4.59 | 4.68 | 4.55 | 4.58 | -0.65% | 149,827 | 68,913,011 |
| 2025-01-09 | 4.68 | 4.69 | 4.6 | 4.61 | -2.54% | 142,165 | 65,878,834 |
| 2025-01-08 | 4.72 | 4.76 | 4.57 | 4.73 | -0.63% | 151,927 | 71,000,089 |
| 2025-01-07 | 4.71 | 4.78 | 4.68 | 4.76 | +0.42% | 116,733 | 55,255,655 |
| 2025-01-06 | 4.61 | 4.79 | 4.53 | 4.74 | +1.5% | 184,340 | 86,290,245 |
| 2025-01-03 | 4.96 | 5.01 | 4.63 | 4.67 | -6.79% | 331,601 | 158,765,758 |
| 2025-01-02 | 5.07 | 5.2 | 4.95 | 5.01 | -0.99% | 282,579 | 143,494,698 |
| 2024-12-31 | 5.22 | 5.29 | 5.05 | 5.06 | -2.5% | 354,888 | 183,309,009 |
| 2024-12-30 | 5.31 | 5.35 | 5.14 | 5.19 | -2.81% | 336,118 | 174,769,206 |
| 2024-12-27 | 5.47 | 5.52 | 5.29 | 5.34 | -3.78% | 460,610 | 247,150,866 |
| 2024-12-26 | 5.41 | 5.76 | 5.22 | 5.55 | +1.83% | 655,908 | 360,991,720 |
| 2024-12-25 | 5.35 | 5.8 | 5.27 | 5.45 | +3.42% | 895,906 | 497,921,800 |
| 2024-12-24 | 4.86 | 5.27 | 4.84 | 5.27 | +10.02% | 301,105 | 155,954,521 |
| 2024-12-23 | 4.98 | 5.01 | 4.79 | 4.79 | -3.82% | 112,036 | 54,543,624 |
| 2024-12-20 | 4.91 | 5.09 | 4.91 | 4.98 | +0.81% | 102,824 | 51,322,377 |
| 2024-12-19 | 5.01 | 5.02 | 4.88 | 4.94 | -1% | 95,192 | 46,925,230 |
| 2024-12-18 | 5.02 | 5.07 | 4.97 | 4.99 | -0.2% | 111,703 | 56,111,630 |
| 2024-12-17 | 5.2 | 5.28 | 4.97 | 5 | -3.66% | 215,397 | 109,115,486 |
| 2024-12-16 | 5.21 | 5.33 | 5.13 | 5.19 | +0.19% | 328,377 | 170,953,240 |
| 2024-12-13 | 5.1 | 5.36 | 4.99 | 5.18 | +1.57% | 399,280 | 206,016,987 |
| 2024-12-12 | 5.02 | 5.1 | 4.99 | 5.1 | +1.8% | 145,841 | 73,902,307 |
| 2024-12-11 | 4.93 | 5.02 | 4.92 | 5.01 | +1.42% | 96,406 | 48,041,773 |
| 2024-12-10 | 5.03 | 5.06 | 4.93 | 4.94 | -0.2% | 153,740 | 76,725,934 |
| 2024-12-09 | 4.96 | 5.01 | 4.91 | 4.95 | -0.2% | 87,763 | 43,523,618 |
| 2024-12-06 | 4.9 | 4.97 | 4.88 | 4.96 | +1.22% | 107,479 | 53,023,709 |
| 2024-12-05 | 4.94 | 4.97 | 4.87 | 4.9 | -0.61% | 92,181 | 45,125,881 |
| 2024-12-04 | 5.03 | 5.05 | 4.91 | 4.93 | -1.99% | 105,714 | 52,504,845 |
| 2024-12-03 | 4.99 | 5.12 | 4.98 | 5.03 | +1.62% | 171,833 | 86,432,697 |
| 2024-12-02 | 4.86 | 4.98 | 4.86 | 4.95 | +1.85% | 115,679 | 56,906,127 |
| 2024-11-29 | 4.83 | 4.88 | 4.81 | 4.86 | +0.83% | 99,859 | 48,461,725 |
| 2024-11-28 | 4.81 | 4.87 | 4.79 | 4.82 | +0.21% | 101,040 | 48,791,938 |
| 2024-11-27 | 4.8 | 4.82 | 4.65 | 4.81 | -0.41% | 128,627 | 60,917,810 |
| 2024-11-26 | 4.85 | 4.91 | 4.81 | 4.83 | -0.21% | 97,469 | 47,386,347 |
| 2024-11-25 | 4.78 | 4.87 | 4.72 | 4.84 | +1.26% | 123,776 | 59,455,220 |
| 2024-11-22 | 4.92 | 4.99 | 4.76 | 4.78 | -2.85% | 156,782 | 76,959,522 |
| 2024-11-21 | 4.93 | 4.98 | 4.88 | 4.92 | -0.81% | 109,889 | 54,052,558 |
| 2024-11-20 | 4.94 | 4.98 | 4.92 | 4.96 | +0.2% | 121,927 | 60,438,613 |
| 2024-11-19 | 4.88 | 4.95 | 4.84 | 4.95 | +1.85% | 141,353 | 69,235,659 |
| 2024-11-18 | 4.82 | 4.91 | 4.8 | 4.86 | +1.04% | 151,222 | 73,462,804 |
| 2024-11-15 | 4.85 | 4.93 | 4.8 | 4.81 | -1.03% | 131,107 | 63,888,864 |
| 2024-11-14 | 4.92 | 4.95 | 4.84 | 4.86 | -1.22% | 113,097 | 55,343,606 |
| 2024-11-13 | 4.93 | 4.98 | 4.86 | 4.92 | -0.2% | 105,414 | 51,782,656 |
| 2024-11-12 | 4.95 | 5.03 | 4.89 | 4.93 | -0.6% | 183,154 | 91,104,578 |
| 2024-11-11 | 4.92 | 4.99 | 4.9 | 4.96 | +0.81% | 127,508 | 62,987,855 |
| 2024-11-08 | 5.02 | 5.07 | 4.9 | 4.92 | -1.99% | 203,609 | 100,977,173 |
| 2024-11-07 | 4.86 | 5.03 | 4.83 | 5.02 | +3.51% | 239,020 | 118,790,952 |
| 2024-11-06 | 4.81 | 4.86 | 4.78 | 4.85 | +0.83% | 172,993 | 83,531,629 |
| 2024-11-05 | 4.72 | 4.82 | 4.72 | 4.81 | +1.69% | 148,310 | 70,894,657 |
| 2024-11-04 | 4.72 | 4.74 | 4.67 | 4.73 | +0.64% | 105,890 | 49,828,718 |
| 2024-11-01 | 4.8 | 4.83 | 4.63 | 4.7 | -1.88% | 151,513 | 71,530,856 |
| 2024-10-31 | 4.72 | 4.8 | 4.7 | 4.79 | +1.91% | 158,833 | 75,619,387 |
| 2024-10-30 | 4.71 | 4.76 | 4.64 | 4.7 | -0.42% | 132,626 | 62,327,760 |
| 2024-10-29 | 4.85 | 4.85 | 4.69 | 4.72 | -2.68% | 162,227 | 77,338,853 |
| 2024-10-28 | 4.71 | 4.85 | 4.69 | 4.85 | +3.19% | 181,269 | 87,033,992 |
| 2024-10-25 | 4.68 | 4.74 | 4.66 | 4.7 | 0% | 157,951 | 74,327,279 |
| 2024-10-24 | 4.68 | 4.73 | 4.65 | 4.7 | -0.21% | 86,149 | 40,372,816 |
| 2024-10-23 | 4.72 | 4.74 | 4.67 | 4.71 | 0% | 131,225 | 61,758,687 |
| 2024-10-22 | 4.6 | 4.71 | 4.58 | 4.71 | +2.39% | 160,630 | 74,804,855 |
| 2024-10-21 | 4.6 | 4.63 | 4.56 | 4.6 | 0% | 153,022 | 70,227,846 |
| 2024-10-18 | 4.55 | 4.67 | 4.51 | 4.6 | 0% | 188,850 | 86,660,109 |
| 2024-10-17 | 4.64 | 4.7 | 4.58 | 4.6 | -1.29% | 135,378 | 62,848,316 |
| 2024-10-16 | 4.55 | 4.8 | 4.52 | 4.66 | +1.53% | 179,010 | 83,746,476 |
| 2024-10-15 | 4.68 | 4.69 | 4.58 | 4.59 | -2.13% | 133,234 | 61,804,282 |
| 2024-10-14 | 4.49 | 4.7 | 4.49 | 4.69 | +4.45% | 198,061 | 91,476,500 |
| 2024-10-11 | 4.6 | 4.62 | 4.47 | 4.49 | -3.02% | 159,367 | 72,214,583 |
| 2024-10-10 | 4.52 | 4.72 | 4.49 | 4.63 | +2.43% | 272,711 | 125,886,357 |
| 2024-10-09 | 4.87 | 4.87 | 4.52 | 4.52 | -9.96% | 361,329 | 168,017,241 |
| 2024-10-08 | 5.3 | 5.3 | 4.78 | 5.02 | +3.72% | 556,182 | 279,542,264 |
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：