股票概览
4.81
-0.21%
-0.01
4.8
开盘价
4.82
最高价
4.74
最低价
79,662
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
5.05
MA10 (10日均线)
5.06
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 | 4.8 | 4.82 | 4.74 | 4.81 | -0.21% | 79,662 | 38,016,410 |
| 2025-03-24 | 4.94 | 4.96 | 4.73 | 4.82 | -2.63% | 200,956 | 96,812,255 |
| 2025-03-21 | 5.02 | 5.05 | 4.91 | 4.95 | -1.79% | 178,521 | 88,769,827 |
| 2025-03-20 | 5.05 | 5.09 | 5.04 | 5.04 | -0.59% | 124,912 | 63,194,497 |
| 2025-03-19 | 5.15 | 5.16 | 5.05 | 5.07 | -1.74% | 145,927 | 74,366,319 |
| 2025-03-18 | 5.25 | 5.26 | 5.15 | 5.16 | -1.53% | 177,726 | 91,865,151 |
| 2025-03-17 | 5.23 | 5.29 | 5.15 | 5.24 | +0.77% | 241,819 | 126,108,008 |
| 2025-03-14 | 5.09 | 5.24 | 5.08 | 5.2 | +2.36% | 245,301 | 126,949,200 |
| 2025-03-13 | 5.12 | 5.14 | 5.01 | 5.08 | -1.17% | 168,441 | 85,464,261 |
| 2025-03-12 | 5.05 | 5.17 | 5.05 | 5.14 | +1.78% | 222,060 | 113,879,755 |
| 2025-03-11 | 4.99 | 5.08 | 4.95 | 5.05 | +0.2% | 108,232 | 54,380,025 |
| 2025-03-10 | 5.02 | 5.05 | 4.98 | 5.04 | +0.4% | 106,255 | 53,385,172 |
| 2025-03-07 | 5.07 | 5.1 | 5 | 5.02 | -1.57% | 150,768 | 76,028,266 |
| 2025-03-06 | 5.02 | 5.12 | 4.99 | 5.1 | +2% | 197,941 | 100,245,159 |
| 2025-03-05 | 5.04 | 5.06 | 4.92 | 5 | -1.19% | 165,396 | 82,171,648 |
| 2025-03-04 | 4.93 | 5.08 | 4.89 | 5.06 | +2.02% | 217,298 | 107,813,103 |
| 2025-03-03 | 5.01 | 5.06 | 4.92 | 4.96 | -1.59% | 222,604 | 111,105,378 |
| 2025-02-28 | 5.19 | 5.19 | 5.03 | 5.04 | -3.45% | 228,727 | 116,728,857 |
| 2025-02-27 | 5.23 | 5.27 | 5.19 | 5.22 | -0.38% | 182,852 | 95,650,255 |
| 2025-02-26 | 5.22 | 5.26 | 5.2 | 5.24 | +0.38% | 157,481 | 82,273,684 |
| 2025-02-25 | 5.3 | 5.3 | 5.2 | 5.22 | -2.25% | 221,373 | 115,949,863 |
| 2025-02-24 | 5.35 | 5.38 | 5.3 | 5.34 | -0.37% | 178,084 | 95,132,235 |
| 2025-02-21 | 5.37 | 5.4 | 5.31 | 5.36 | -0.37% | 192,232 | 102,940,372 |
| 2025-02-20 | 5.37 | 5.4 | 5.32 | 5.38 | -0.37% | 188,476 | 100,835,179 |
| 2025-02-19 | 5.31 | 5.41 | 5.3 | 5.4 | +0.75% | 213,217 | 114,721,856 |
| 2025-02-18 | 5.71 | 5.71 | 5.31 | 5.36 | -6.29% | 435,245 | 239,546,611 |
| 2025-02-17 | 5.84 | 5.87 | 5.69 | 5.72 | -2.89% | 438,072 | 251,134,118 |
| 2025-02-14 | 6.02 | 6.02 | 5.84 | 5.89 | -4.23% | 541,524 | 319,734,556 |
| 2025-02-13 | 5.88 | 6.33 | 5.85 | 6.15 | +3.71% | 853,194 | 519,130,370 |
| 2025-02-12 | 5.75 | 6 | 5.73 | 5.93 | +2.6% | 562,339 | 332,023,897 |
| 2025-02-11 | 5.89 | 5.91 | 5.72 | 5.78 | -2.53% | 389,006 | 225,126,056 |
| 2025-02-10 | 5.82 | 5.93 | 5.77 | 5.93 | +1.37% | 474,807 | 277,542,709 |
| 2025-02-07 | 5.66 | 5.85 | 5.59 | 5.85 | -1.02% | 560,117 | 323,091,455 |
| 2025-02-06 | 5.67 | 6.04 | 5.67 | 5.91 | -6.19% | 747,793 | 431,005,272 |
| 2025-02-05 | 6.3 | 6.3 | 6.3 | 6.3 | -10% | 62,676 | 39,485,880 |
| 2025-01-27 | 6.66 | 7 | 6.66 | 7 | +10.06% | 502,120 | 347,314,860 |
| 2025-01-24 | 6.31 | 6.52 | 6.14 | 6.36 | -1.55% | 280,125 | 177,236,199 |
| 2025-01-23 | 6.93 | 7 | 6.4 | 6.46 | -6.51% | 316,546 | 211,596,011 |
| 2025-01-22 | 6.91 | 7.07 | 6.85 | 6.91 | -2.12% | 170,902 | 118,586,806 |
| 2025-01-21 | 6.87 | 7.25 | 6.79 | 7.06 | +2.62% | 245,278 | 171,920,382 |
| 2025-01-20 | 6.99 | 7.25 | 6.85 | 6.88 | +1.33% | 303,298 | 213,822,332 |
| 2025-01-17 | 6.66 | 6.9 | 6.55 | 6.79 | +1.19% | 171,579 | 115,656,896 |
| 2025-01-16 | 6.77 | 6.93 | 6.66 | 6.71 | 0% | 148,335 | 100,594,425 |
| 2025-01-15 | 6.88 | 6.97 | 6.63 | 6.71 | -2.75% | 176,174 | 119,589,895 |
| 2025-01-14 | 6.8 | 6.98 | 6.72 | 6.9 | +3.45% | 184,539 | 127,111,307 |
| 2025-01-13 | 6.48 | 6.94 | 6.33 | 6.67 | -1.48% | 203,079 | 134,690,169 |
| 2025-01-10 | 7.5 | 7.53 | 6.77 | 6.77 | -9.97% | 313,637 | 225,101,818 |
| 2025-01-09 | 7.7 | 7.8 | 7.46 | 7.52 | -3.59% | 317,539 | 241,584,117 |
| 2025-01-08 | 7.51 | 7.95 | 7.38 | 7.8 | +3.04% | 411,873 | 315,022,501 |
| 2025-01-07 | 7.13 | 7.68 | 6.99 | 7.57 | +5.87% | 305,605 | 223,164,847 |
| 2025-01-06 | 7.09 | 7.31 | 6.91 | 7.15 | -1.38% | 212,885 | 151,230,554 |
| 2025-01-03 | 7.05 | 7.33 | 6.88 | 7.25 | +1.97% | 306,034 | 217,450,670 |
| 2025-01-02 | 7.1 | 7.28 | 6.94 | 7.11 | +2.6% | 195,648 | 138,575,570 |
| 2024-12-31 | 6.91 | 7.09 | 6.88 | 6.93 | +0.73% | 124,489 | 86,849,055 |
| 2024-12-30 | 7.07 | 7.09 | 6.88 | 6.88 | -4.18% | 147,386 | 102,996,675 |
| 2024-12-27 | 7.09 | 7.37 | 7 | 7.18 | +1.27% | 197,604 | 141,565,590 |
| 2024-12-26 | 6.86 | 7.34 | 6.75 | 7.09 | +2.31% | 238,081 | 168,873,459 |
| 2024-12-25 | 6.62 | 7.18 | 6.3 | 6.93 | +4.68% | 262,162 | 176,326,034 |
| 2024-12-24 | 6.79 | 6.82 | 6.51 | 6.62 | -1.49% | 176,459 | 116,548,019 |
| 2024-12-23 | 7.14 | 7.35 | 6.71 | 6.72 | -9.07% | 326,276 | 225,784,023 |
| 2024-12-20 | 7.45 | 7.59 | 7.37 | 7.39 | -1.47% | 220,870 | 164,815,205 |
| 2024-12-19 | 7.61 | 7.75 | 7.44 | 7.5 | -4.58% | 369,729 | 279,382,140 |
| 2024-12-18 | 7.62 | 8.38 | 7.57 | 7.86 | +3.15% | 512,121 | 407,471,956 |
| 2024-12-17 | 7.82 | 7.94 | 7.51 | 7.62 | -4.51% | 309,870 | 238,329,873 |
| 2024-12-16 | 7.96 | 8.24 | 7.71 | 7.98 | +1.01% | 406,439 | 324,841,575 |
| 2024-12-13 | 7.77 | 8.1 | 7.77 | 7.9 | +0.77% | 274,804 | 219,138,745 |
| 2024-12-12 | 7.7 | 7.88 | 7.61 | 7.84 | +2.22% | 188,709 | 146,237,573 |
| 2024-12-11 | 7.36 | 7.74 | 7.3 | 7.67 | +4.5% | 253,582 | 193,233,379 |
| 2024-12-10 | 7.58 | 7.87 | 7.34 | 7.34 | -0.68% | 271,820 | 206,545,408 |
| 2024-12-09 | 7.61 | 7.69 | 7.33 | 7.39 | -2.76% | 134,568 | 100,288,356 |
| 2024-12-06 | 7.42 | 7.65 | 7.3 | 7.6 | +2.29% | 175,755 | 131,640,835 |
| 2024-12-05 | 7.5 | 7.65 | 7.4 | 7.43 | -0.27% | 169,428 | 126,711,807 |
| 2024-12-04 | 7.63 | 7.89 | 7.34 | 7.45 | -2.74% | 239,193 | 180,844,946 |
| 2024-12-03 | 7.77 | 8.11 | 7.64 | 7.66 | -1.92% | 287,573 | 224,991,743 |
| 2024-12-02 | 7.49 | 8.08 | 7.4 | 7.81 | +3.86% | 328,133 | 255,139,170 |
| 2024-11-29 | 7.47 | 7.72 | 7.4 | 7.52 | -1.05% | 356,179 | 268,346,032 |
| 2024-11-28 | 7.5 | 8.25 | 7.45 | 7.6 | +1.33% | 623,485 | 492,147,667 |
| 2024-11-27 | 7.05 | 7.5 | 6.9 | 7.5 | +6.53% | 332,921 | 242,736,311 |
| 2024-11-26 | 7.31 | 7.45 | 7.04 | 7.04 | -3.69% | 164,468 | 119,241,771 |
| 2024-11-25 | 7.11 | 7.4 | 7.03 | 7.31 | +3.25% | 182,565 | 131,682,325 |
| 2024-11-22 | 7.3 | 7.53 | 7.08 | 7.08 | -3.01% | 194,883 | 142,849,252 |
| 2024-11-21 | 7.1 | 7.34 | 7.08 | 7.3 | +2.1% | 159,192 | 115,482,183 |
| 2024-11-20 | 6.82 | 7.25 | 6.81 | 7.15 | +4.08% | 124,189 | 87,525,681 |
| 2024-11-19 | 6.79 | 6.88 | 6.66 | 6.87 | +2.23% | 97,781 | 66,073,288 |
| 2024-11-18 | 6.97 | 7.05 | 6.68 | 6.72 | -2.89% | 135,090 | 91,652,964 |
| 2024-11-15 | 6.9 | 7.27 | 6.86 | 6.92 | +0.14% | 163,551 | 116,011,161 |
| 2024-11-14 | 7 | 7.1 | 6.86 | 6.91 | -2.12% | 74,077 | 51,691,372 |
| 2024-11-13 | 6.99 | 7.07 | 6.84 | 7.06 | +1.44% | 108,260 | 75,478,570 |
| 2024-11-12 | 7.08 | 7.13 | 6.91 | 6.96 | -2.38% | 121,938 | 85,868,627 |
| 2024-11-11 | 6.93 | 7.19 | 6.89 | 7.13 | +2.59% | 168,463 | 118,697,832 |
| 2024-11-08 | 7.03 | 7.14 | 6.9 | 6.95 | -1.28% | 127,740 | 89,299,511 |
| 2024-11-07 | 6.88 | 7.09 | 6.81 | 7.04 | +2.03% | 140,965 | 98,780,524 |
| 2024-11-06 | 6.77 | 6.98 | 6.7 | 6.9 | +1.62% | 144,566 | 99,003,937 |
| 2024-11-05 | 6.65 | 6.85 | 6.65 | 6.79 | +2.11% | 142,900 | 96,744,329 |
| 2024-11-04 | 6.55 | 6.8 | 6.4 | 6.65 | +1.37% | 174,210 | 115,002,799 |
| 2024-11-01 | 6.92 | 7 | 6.55 | 6.56 | -6.42% | 261,492 | 176,065,871 |
| 2024-10-31 | 7.18 | 7.3 | 6.86 | 7.01 | -2.37% | 442,182 | 311,493,900 |
| 2024-10-30 | 6.46 | 7.18 | 6.42 | 7.18 | +9.95% | 278,923 | 194,838,114 |
| 2024-10-29 | 6.9 | 6.9 | 6.37 | 6.53 | -3.55% | 309,810 | 202,910,127 |
| 2024-10-28 | 6.64 | 6.81 | 6.57 | 6.77 | +3.2% | 286,604 | 192,167,039 |
| 2024-10-25 | 6.23 | 6.68 | 6.2 | 6.56 | +7.19% | 349,080 | 226,683,233 |
| 2024-10-24 | 6.02 | 6.2 | 5.94 | 6.12 | +1.32% | 159,045 | 96,684,753 |
| 2024-10-23 | 5.97 | 6.13 | 5.9 | 6.04 | +1.17% | 174,999 | 105,420,694 |
| 2024-10-22 | 5.81 | 6.12 | 5.79 | 5.97 | +3.11% | 183,890 | 109,615,749 |
| 2024-10-21 | 5.7 | 5.91 | 5.65 | 5.79 | +1.58% | 128,965 | 75,085,328 |
| 2024-10-18 | 5.56 | 5.83 | 5.45 | 5.7 | +3.26% | 136,287 | 77,240,324 |
| 2024-10-17 | 5.64 | 5.68 | 5.5 | 5.52 | -1.6% | 65,419 | 36,575,147 |
| 2024-10-16 | 5.52 | 5.67 | 5.43 | 5.61 | +1.63% | 101,113 | 56,411,526 |
| 2024-10-15 | 5.47 | 5.63 | 5.46 | 5.52 | 0% | 76,469 | 42,511,619 |
| 2024-10-14 | 5.36 | 5.52 | 5.32 | 5.52 | +4.35% | 94,348 | 51,116,881 |
| 2024-10-11 | 5.49 | 5.62 | 5.28 | 5.29 | -4.51% | 102,490 | 55,506,305 |
| 2024-10-10 | 5.52 | 5.69 | 5.47 | 5.54 | +0.73% | 124,729 | 69,388,239 |
| 2024-10-09 | 5.96 | 5.96 | 5.5 | 5.5 | -9.98% | 214,564 | 121,379,072 |
| 2024-10-08 | 6.83 | 6.83 | 5.91 | 6.11 | -1.93% | 518,221 | 324,384,565 |
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：