股票概览
4.93
+0.82%
+0.04
4.89
开盘价
4.94
最高价
4.83
最低价
41,234
成交量
数据更新至: 2025-03-25
技术指标
4.99
MA5 (5日均线)
4.95
MA10 (10日均线)
4.91
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 | 4.89 | 4.94 | 4.83 | 4.93 | +0.82% | 41,234 | 20,141,685 |
| 2025-03-24 | 4.95 | 4.98 | 4.82 | 4.89 | -1.81% | 95,163 | 46,472,728 |
| 2025-03-21 | 5.04 | 5.04 | 4.91 | 4.98 | -1.19% | 97,821 | 48,609,959 |
| 2025-03-20 | 5.09 | 5.18 | 5.03 | 5.04 | -0.98% | 100,403 | 50,976,059 |
| 2025-03-19 | 4.95 | 5.16 | 4.9 | 5.09 | +2.41% | 211,513 | 106,890,102 |
| 2025-03-18 | 4.93 | 5.04 | 4.92 | 4.97 | +0.81% | 100,375 | 49,837,343 |
| 2025-03-17 | 4.91 | 4.99 | 4.9 | 4.93 | +0.61% | 93,062 | 45,931,998 |
| 2025-03-14 | 4.85 | 4.93 | 4.82 | 4.9 | +0.41% | 98,631 | 48,086,618 |
| 2025-03-13 | 4.93 | 4.94 | 4.83 | 4.88 | -0.81% | 92,359 | 44,961,414 |
| 2025-03-12 | 4.97 | 4.98 | 4.86 | 4.92 | -0.4% | 109,120 | 53,569,438 |
| 2025-03-11 | 4.93 | 4.98 | 4.85 | 4.94 | +0.41% | 109,938 | 54,089,679 |
| 2025-03-10 | 4.96 | 5.14 | 4.91 | 4.92 | -0.61% | 203,696 | 101,751,264 |
| 2025-03-07 | 4.74 | 5.07 | 4.74 | 4.95 | +3.99% | 294,179 | 145,789,646 |
| 2025-03-06 | 4.77 | 4.89 | 4.68 | 4.76 | 0% | 174,388 | 83,090,850 |
| 2025-03-05 | 4.73 | 4.78 | 4.66 | 4.76 | -0.21% | 96,142 | 45,378,772 |
| 2025-03-04 | 4.87 | 4.87 | 4.73 | 4.77 | -0.83% | 94,667 | 45,339,180 |
| 2025-03-03 | 4.82 | 4.89 | 4.74 | 4.81 | -0.21% | 124,751 | 60,213,814 |
| 2025-02-28 | 4.96 | 4.96 | 4.8 | 4.82 | -2.82% | 134,075 | 65,301,691 |
| 2025-02-27 | 4.93 | 5.02 | 4.86 | 4.96 | +0.4% | 173,401 | 85,607,194 |
| 2025-02-26 | 4.97 | 4.98 | 4.87 | 4.94 | +0.41% | 191,979 | 94,363,241 |
| 2025-02-25 | 4.82 | 4.97 | 4.7 | 4.92 | +3.14% | 354,048 | 172,566,371 |
| 2025-02-24 | 4.62 | 4.89 | 4.62 | 4.77 | +3.02% | 326,439 | 154,724,746 |
| 2025-02-21 | 4.83 | 4.88 | 4.63 | 4.63 | -4.14% | 445,555 | 209,745,602 |
| 2025-02-20 | 4.41 | 4.83 | 4.39 | 4.83 | +10.02% | 202,694 | 95,804,350 |
| 2025-02-19 | 4.35 | 4.41 | 4.32 | 4.39 | +1.15% | 60,991 | 26,659,029 |
| 2025-02-18 | 4.45 | 4.45 | 4.33 | 4.34 | -2.69% | 79,721 | 34,986,357 |
| 2025-02-17 | 4.39 | 4.46 | 4.35 | 4.46 | +2.06% | 106,695 | 47,117,848 |
| 2025-02-14 | 4.4 | 4.42 | 4.35 | 4.37 | -0.68% | 74,911 | 32,834,746 |
| 2025-02-13 | 4.49 | 4.5 | 4.4 | 4.4 | -1.79% | 117,015 | 51,940,418 |
| 2025-02-12 | 4.45 | 4.48 | 4.43 | 4.48 | +0.67% | 76,528 | 34,078,786 |
| 2025-02-11 | 4.5 | 4.5 | 4.41 | 4.45 | -0.67% | 68,404 | 30,349,376 |
| 2025-02-10 | 4.41 | 4.48 | 4.4 | 4.48 | +1.82% | 87,604 | 38,969,823 |
| 2025-02-07 | 4.42 | 4.47 | 4.37 | 4.4 | -0.45% | 102,482 | 45,432,287 |
| 2025-02-06 | 4.38 | 4.42 | 4.3 | 4.42 | +0.91% | 95,863 | 41,919,489 |
| 2025-02-05 | 4.34 | 4.41 | 4.3 | 4.38 | +2.34% | 105,351 | 46,015,852 |
| 2025-01-27 | 4.29 | 4.37 | 4.28 | 4.28 | +0.47% | 75,223 | 32,521,057 |
| 2025-01-24 | 4.21 | 4.27 | 4.19 | 4.26 | +1.19% | 92,533 | 39,078,840 |
| 2025-01-23 | 4.3 | 4.32 | 4.21 | 4.21 | -0.94% | 114,954 | 49,011,215 |
| 2025-01-22 | 4.26 | 4.32 | 4.23 | 4.25 | -2.07% | 90,331 | 38,533,214 |
| 2025-01-21 | 4.39 | 4.4 | 4.3 | 4.34 | -0.69% | 82,277 | 35,653,666 |
| 2025-01-20 | 4.41 | 4.41 | 4.27 | 4.37 | -0.68% | 118,179 | 51,328,054 |
| 2025-01-17 | 4.5 | 4.5 | 4.4 | 4.4 | -2.44% | 93,043 | 41,193,032 |
| 2025-01-16 | 4.49 | 4.57 | 4.46 | 4.51 | +0.45% | 65,666 | 29,656,828 |
| 2025-01-15 | 4.49 | 4.54 | 4.46 | 4.49 | -0.44% | 64,689 | 29,088,477 |
| 2025-01-14 | 4.42 | 4.54 | 4.42 | 4.51 | +2.27% | 97,264 | 43,588,148 |
| 2025-01-13 | 4.36 | 4.43 | 4.26 | 4.41 | +1.15% | 58,962 | 25,720,378 |
| 2025-01-10 | 4.46 | 4.48 | 4.35 | 4.36 | -2.46% | 59,354 | 26,160,995 |
| 2025-01-09 | 4.42 | 4.48 | 4.4 | 4.47 | +0.68% | 55,141 | 24,556,405 |
| 2025-01-08 | 4.43 | 4.46 | 4.32 | 4.44 | +0.23% | 69,936 | 30,740,321 |
| 2025-01-07 | 4.36 | 4.43 | 4.33 | 4.43 | +1.84% | 77,717 | 34,060,053 |
| 2025-01-06 | 4.32 | 4.39 | 4.23 | 4.35 | -0.23% | 86,466 | 37,345,220 |
| 2025-01-03 | 4.51 | 4.53 | 4.33 | 4.36 | -2.68% | 101,016 | 44,469,985 |
| 2025-01-02 | 4.59 | 4.64 | 4.44 | 4.48 | -1.75% | 110,860 | 50,354,535 |
| 2024-12-31 | 4.62 | 4.66 | 4.54 | 4.56 | -1.3% | 76,127 | 34,887,587 |
| 2024-12-30 | 4.7 | 4.7 | 4.52 | 4.62 | -0.65% | 98,242 | 45,039,322 |
| 2024-12-27 | 4.6 | 4.68 | 4.58 | 4.65 | +1.09% | 78,654 | 36,584,538 |
| 2024-12-26 | 4.54 | 4.64 | 4.54 | 4.6 | +1.32% | 78,214 | 35,979,005 |
| 2024-12-25 | 4.67 | 4.7 | 4.5 | 4.54 | -2.78% | 110,181 | 50,260,184 |
| 2024-12-24 | 4.75 | 4.77 | 4.58 | 4.67 | -0.43% | 113,069 | 52,613,204 |
| 2024-12-23 | 4.96 | 4.96 | 4.68 | 4.69 | -5.63% | 178,419 | 85,132,286 |
| 2024-12-20 | 4.98 | 5.01 | 4.9 | 4.97 | +0.61% | 106,813 | 53,072,477 |
| 2024-12-19 | 4.96 | 4.99 | 4.87 | 4.94 | -1.79% | 110,782 | 54,626,084 |
| 2024-12-18 | 5.04 | 5.07 | 4.9 | 5.03 | 0% | 121,519 | 60,820,232 |
| 2024-12-17 | 5.27 | 5.33 | 4.99 | 5.03 | -5.09% | 200,678 | 102,393,827 |
| 2024-12-16 | 5.31 | 5.45 | 5.29 | 5.3 | +0.76% | 188,391 | 100,897,606 |
| 2024-12-13 | 5.35 | 5.38 | 5.23 | 5.26 | -1.68% | 132,155 | 69,844,534 |
| 2024-12-12 | 5.32 | 5.38 | 5.3 | 5.35 | +0.19% | 107,165 | 57,260,110 |
| 2024-12-11 | 5.3 | 5.38 | 5.28 | 5.34 | +0.56% | 102,595 | 54,697,722 |
| 2024-12-10 | 5.36 | 5.42 | 5.28 | 5.31 | +1.34% | 172,221 | 92,050,138 |
| 2024-12-09 | 5.36 | 5.39 | 5.19 | 5.24 | -2.24% | 161,065 | 85,117,547 |
| 2024-12-06 | 5.28 | 5.44 | 5.25 | 5.36 | +1.71% | 215,482 | 115,370,548 |
| 2024-12-05 | 5.12 | 5.3 | 5.09 | 5.27 | +2.93% | 185,116 | 96,480,344 |
| 2024-12-04 | 5.06 | 5.19 | 5.02 | 5.12 | +0.39% | 179,125 | 91,587,375 |
| 2024-12-03 | 5.1 | 5.12 | 5.02 | 5.1 | +0.2% | 143,745 | 72,972,196 |
| 2024-12-02 | 4.97 | 5.1 | 4.96 | 5.09 | +2.41% | 163,313 | 82,455,710 |
| 2024-11-29 | 4.95 | 5.02 | 4.91 | 4.97 | +0.2% | 132,219 | 65,710,220 |
| 2024-11-28 | 4.97 | 5.02 | 4.92 | 4.96 | +0.2% | 155,553 | 77,437,793 |
| 2024-11-27 | 4.9 | 4.95 | 4.77 | 4.95 | +0.41% | 148,919 | 72,344,475 |
| 2024-11-26 | 4.97 | 5.16 | 4.9 | 4.93 | -0.6% | 179,139 | 89,694,840 |
| 2024-11-25 | 4.9 | 4.97 | 4.83 | 4.96 | +2.27% | 207,263 | 101,454,653 |
| 2024-11-22 | 5.13 | 5.16 | 4.83 | 4.85 | -6.19% | 314,156 | 157,141,531 |
| 2024-11-21 | 5.11 | 5.22 | 5.02 | 5.17 | +0.39% | 364,092 | 186,103,811 |
| 2024-11-20 | 5.14 | 5.22 | 5.05 | 5.15 | -0.58% | 336,404 | 172,305,445 |
| 2024-11-19 | 5.29 | 5.44 | 4.99 | 5.18 | -2.45% | 488,191 | 252,569,141 |
| 2024-11-18 | 5.61 | 5.71 | 5.25 | 5.31 | -6.68% | 386,948 | 208,371,709 |
| 2024-11-15 | 6.1 | 6.29 | 5.62 | 5.69 | -8.37% | 561,399 | 331,806,631 |
| 2024-11-14 | 6.3 | 6.62 | 6.15 | 6.21 | -1.43% | 517,437 | 328,545,927 |
| 2024-11-13 | 6.34 | 6.58 | 6.1 | 6.3 | +1.94% | 700,174 | 443,267,370 |
| 2024-11-12 | 5.88 | 6.34 | 5.88 | 6.18 | +7.29% | 746,418 | 462,028,603 |
| 2024-11-11 | 5.36 | 5.85 | 5.36 | 5.76 | +6.67% | 370,914 | 210,491,933 |
| 2024-11-08 | 5.3 | 5.6 | 5.27 | 5.4 | +3.25% | 363,313 | 196,657,232 |
| 2024-11-07 | 5.21 | 5.3 | 5.13 | 5.23 | +0.38% | 281,388 | 146,500,230 |
| 2024-11-06 | 5.5 | 5.51 | 5.15 | 5.21 | +2.16% | 542,938 | 288,110,880 |
| 2024-11-05 | 4.65 | 5.1 | 4.63 | 5.1 | +9.91% | 180,401 | 90,024,838 |
| 2024-11-04 | 4.62 | 4.76 | 4.57 | 4.64 | -0.43% | 146,734 | 68,172,992 |
| 2024-11-01 | 4.88 | 4.91 | 4.64 | 4.66 | -4.9% | 197,904 | 94,053,850 |
| 2024-10-31 | 4.86 | 5.03 | 4.7 | 4.9 | +0.82% | 307,974 | 149,921,745 |
| 2024-10-30 | 4.7 | 4.99 | 4.66 | 4.86 | +2.32% | 345,434 | 166,928,848 |
| 2024-10-29 | 4.73 | 4.89 | 4.47 | 4.75 | +1.93% | 419,679 | 195,946,640 |
| 2024-10-28 | 4.45 | 4.82 | 4.41 | 4.66 | +6.15% | 317,720 | 146,522,103 |
| 2024-10-25 | 4.27 | 4.39 | 4.26 | 4.39 | +2.33% | 137,851 | 59,792,501 |
| 2024-10-24 | 4.24 | 4.33 | 4.22 | 4.29 | +0.7% | 72,846 | 31,114,242 |
| 2024-10-23 | 4.23 | 4.35 | 4.23 | 4.26 | +0.71% | 101,094 | 43,181,286 |
| 2024-10-22 | 4.2 | 4.24 | 4.16 | 4.23 | +1.2% | 83,736 | 35,275,183 |
| 2024-10-21 | 4.23 | 4.26 | 4.17 | 4.18 | -1.42% | 99,216 | 41,692,265 |
| 2024-10-18 | 4.22 | 4.27 | 4.18 | 4.24 | +0.47% | 110,176 | 46,440,053 |
| 2024-10-17 | 4.19 | 4.26 | 4.18 | 4.22 | +0.96% | 82,266 | 34,757,259 |
| 2024-10-16 | 4.15 | 4.21 | 4.14 | 4.18 | -0.24% | 50,716 | 21,161,008 |
| 2024-10-15 | 4.25 | 4.27 | 4.17 | 4.19 | -1.41% | 63,910 | 26,988,351 |
| 2024-10-14 | 4.2 | 4.26 | 4.17 | 4.25 | +0.95% | 72,756 | 30,696,168 |
| 2024-10-11 | 4.28 | 4.31 | 4.17 | 4.21 | -2.55% | 91,474 | 38,674,920 |
| 2024-10-10 | 4.31 | 4.36 | 4.22 | 4.32 | +0.47% | 97,956 | 42,229,885 |
| 2024-10-09 | 4.49 | 4.49 | 4.2 | 4.3 | -6.72% | 170,986 | 73,934,070 |
| 2024-10-08 | 4.98 | 5.04 | 4.39 | 4.61 | +0.66% | 336,681 | 158,654,519 |
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：