股票概览
4.54
0%
0
4.54
开盘价
4.57
最高价
4.46
最低价
118,443
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.70
MA10 (10日均线)
4.68
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 | 4.54 | 4.57 | 4.46 | 4.54 | 0% | 118,443 | 53,384,989 |
| 2025-03-24 | 4.73 | 4.75 | 4.46 | 4.54 | -4.02% | 255,466 | 116,724,327 |
| 2025-03-21 | 4.76 | 4.79 | 4.7 | 4.73 | -0.63% | 140,106 | 66,387,498 |
| 2025-03-20 | 4.75 | 4.79 | 4.74 | 4.76 | 0% | 125,532 | 59,788,001 |
| 2025-03-19 | 4.8 | 4.82 | 4.74 | 4.76 | -0.63% | 168,454 | 80,623,418 |
| 2025-03-18 | 4.76 | 4.8 | 4.72 | 4.79 | +0.42% | 174,012 | 82,860,043 |
| 2025-03-17 | 4.74 | 4.8 | 4.73 | 4.77 | +0.63% | 185,436 | 88,416,770 |
| 2025-03-14 | 4.6 | 4.74 | 4.58 | 4.74 | +2.6% | 238,283 | 111,768,623 |
| 2025-03-13 | 4.69 | 4.7 | 4.55 | 4.62 | -1.7% | 211,017 | 97,096,911 |
| 2025-03-12 | 4.66 | 4.78 | 4.61 | 4.7 | +0.86% | 233,399 | 109,570,526 |
| 2025-03-11 | 4.61 | 4.66 | 4.57 | 4.66 | +0.22% | 149,642 | 69,235,950 |
| 2025-03-10 | 4.64 | 4.66 | 4.6 | 4.65 | +0.43% | 103,256 | 47,855,008 |
| 2025-03-07 | 4.66 | 4.71 | 4.6 | 4.63 | -1.07% | 145,739 | 67,908,860 |
| 2025-03-06 | 4.6 | 4.69 | 4.59 | 4.68 | +1.74% | 161,782 | 75,306,674 |
| 2025-03-05 | 4.66 | 4.66 | 4.53 | 4.6 | -1.29% | 153,334 | 70,175,438 |
| 2025-03-04 | 4.63 | 4.67 | 4.58 | 4.66 | +0.87% | 112,151 | 52,044,474 |
| 2025-03-03 | 4.64 | 4.68 | 4.59 | 4.62 | +0.43% | 125,832 | 58,389,574 |
| 2025-02-28 | 4.78 | 4.79 | 4.59 | 4.6 | -3.97% | 196,746 | 91,901,486 |
| 2025-02-27 | 4.8 | 4.85 | 4.68 | 4.79 | -0.21% | 226,638 | 107,990,846 |
| 2025-02-26 | 4.82 | 4.85 | 4.78 | 4.8 | +0.21% | 177,821 | 85,563,895 |
| 2025-02-25 | 4.77 | 4.86 | 4.73 | 4.79 | -0.62% | 162,879 | 78,233,270 |
| 2025-02-24 | 4.78 | 4.84 | 4.75 | 4.82 | +0.63% | 172,266 | 82,654,347 |
| 2025-02-21 | 4.83 | 4.85 | 4.73 | 4.79 | -1.44% | 230,441 | 110,150,480 |
| 2025-02-20 | 4.86 | 4.93 | 4.84 | 4.86 | +0.21% | 168,236 | 82,033,453 |
| 2025-02-19 | 4.78 | 4.86 | 4.76 | 4.85 | +1.25% | 201,075 | 96,848,542 |
| 2025-02-18 | 4.96 | 5.04 | 4.75 | 4.79 | -3.82% | 373,208 | 182,542,051 |
| 2025-02-17 | 4.9 | 5.06 | 4.88 | 4.98 | +1.01% | 439,263 | 218,242,133 |
| 2025-02-14 | 4.82 | 5.02 | 4.8 | 4.93 | +2.07% | 487,629 | 239,661,802 |
| 2025-02-13 | 4.86 | 4.9 | 4.82 | 4.83 | -1.02% | 185,235 | 89,866,667 |
| 2025-02-12 | 4.84 | 4.92 | 4.82 | 4.88 | 0% | 228,409 | 111,131,272 |
| 2025-02-11 | 4.85 | 4.94 | 4.79 | 4.88 | +0.62% | 288,304 | 140,420,460 |
| 2025-02-10 | 4.75 | 4.88 | 4.75 | 4.85 | +2.11% | 287,598 | 138,433,451 |
| 2025-02-07 | 4.69 | 4.86 | 4.67 | 4.75 | +0.64% | 307,215 | 146,406,640 |
| 2025-02-06 | 4.63 | 4.72 | 4.55 | 4.72 | +1.94% | 231,176 | 107,391,434 |
| 2025-02-05 | 4.6 | 4.68 | 4.58 | 4.63 | +1.09% | 123,686 | 57,157,493 |
| 2025-01-27 | 4.65 | 4.73 | 4.58 | 4.58 | -1.29% | 125,587 | 58,386,939 |
| 2025-01-24 | 4.61 | 4.68 | 4.59 | 4.64 | -0.22% | 195,604 | 90,504,486 |
| 2025-01-23 | 4.78 | 4.84 | 4.65 | 4.65 | -1.9% | 230,541 | 109,486,521 |
| 2025-01-22 | 4.8 | 4.89 | 4.7 | 4.74 | -2.07% | 257,954 | 122,789,430 |
| 2025-01-21 | 4.78 | 4.98 | 4.67 | 4.84 | +0.83% | 465,394 | 224,171,801 |
| 2025-01-20 | 4.72 | 4.9 | 4.64 | 4.8 | +3.9% | 402,052 | 192,345,664 |
| 2025-01-17 | 4.5 | 4.69 | 4.47 | 4.62 | +1.54% | 342,269 | 157,141,083 |
| 2025-01-16 | 4.47 | 4.56 | 4.47 | 4.55 | +2.02% | 217,764 | 98,608,887 |
| 2025-01-15 | 4.43 | 4.51 | 4.4 | 4.46 | +0.68% | 200,459 | 89,276,720 |
| 2025-01-14 | 4.24 | 4.43 | 4.23 | 4.43 | +5.48% | 274,175 | 119,491,544 |
| 2025-01-13 | 4.15 | 4.25 | 4.09 | 4.2 | -0.47% | 180,495 | 75,512,852 |
| 2025-01-10 | 4.42 | 4.48 | 4.21 | 4.22 | -5.38% | 274,749 | 119,352,876 |
| 2025-01-09 | 4.43 | 4.58 | 4.42 | 4.46 | -0.45% | 243,870 | 109,706,394 |
| 2025-01-08 | 4.5 | 4.55 | 4.34 | 4.48 | -0.88% | 276,965 | 123,318,032 |
| 2025-01-07 | 4.37 | 4.59 | 4.35 | 4.52 | +3.43% | 302,022 | 134,508,174 |
| 2025-01-06 | 4.51 | 4.57 | 4.33 | 4.37 | -4.79% | 333,589 | 146,803,681 |
| 2025-01-03 | 4.65 | 4.8 | 4.5 | 4.59 | -1.71% | 390,563 | 181,484,689 |
| 2025-01-02 | 4.6 | 4.85 | 4.54 | 4.67 | +1.52% | 410,464 | 192,377,536 |
| 2024-12-31 | 4.73 | 4.79 | 4.58 | 4.6 | -4.17% | 341,937 | 159,603,816 |
| 2024-12-30 | 4.64 | 4.93 | 4.54 | 4.8 | +2.56% | 580,590 | 276,597,163 |
| 2024-12-27 | 4.57 | 4.72 | 4.56 | 4.68 | +2.63% | 276,854 | 129,111,931 |
| 2024-12-26 | 4.57 | 4.66 | 4.53 | 4.56 | -0.22% | 221,759 | 101,922,064 |
| 2024-12-25 | 4.73 | 4.73 | 4.45 | 4.57 | -3.38% | 310,541 | 141,579,447 |
| 2024-12-24 | 4.72 | 4.78 | 4.63 | 4.73 | +0.85% | 271,619 | 127,869,776 |
| 2024-12-23 | 5.08 | 5.09 | 4.67 | 4.69 | -8.22% | 470,926 | 227,885,916 |
| 2024-12-20 | 5.07 | 5.15 | 5.04 | 5.11 | +0.59% | 266,208 | 135,643,281 |
| 2024-12-19 | 5.05 | 5.16 | 4.98 | 5.08 | -0.97% | 293,799 | 148,517,597 |
| 2024-12-18 | 5.12 | 5.19 | 5.02 | 5.13 | +0.2% | 322,694 | 165,104,944 |
| 2024-12-17 | 5.47 | 5.48 | 5.1 | 5.12 | -6.4% | 528,779 | 276,342,778 |
| 2024-12-16 | 5.52 | 5.6 | 5.43 | 5.47 | -1.8% | 480,083 | 265,087,202 |
| 2024-12-13 | 5.73 | 5.84 | 5.54 | 5.57 | -3.13% | 707,806 | 401,495,363 |
| 2024-12-12 | 5.61 | 5.89 | 5.58 | 5.75 | +1.23% | 877,521 | 505,129,892 |
| 2024-12-11 | 5.4 | 5.89 | 5.35 | 5.68 | +4.03% | 857,744 | 480,988,230 |
| 2024-12-10 | 5.67 | 5.68 | 5.45 | 5.46 | -1.97% | 729,809 | 405,250,695 |
| 2024-12-09 | 5.45 | 5.76 | 5.37 | 5.57 | +2.39% | 776,784 | 432,287,546 |
| 2024-12-06 | 5.41 | 5.56 | 5.41 | 5.44 | -0.91% | 694,581 | 380,769,594 |
| 2024-12-05 | 5.3 | 5.61 | 5.23 | 5.49 | +1.1% | 920,076 | 502,237,141 |
| 2024-12-04 | 5.2 | 5.78 | 5.11 | 5.43 | +3.43% | 1,281,515 | 703,362,341 |
| 2024-12-03 | 5.1 | 5.25 | 4.99 | 5.25 | +2.94% | 780,067 | 400,786,736 |
| 2024-12-02 | 4.93 | 5.12 | 4.91 | 5.1 | +3.24% | 703,509 | 354,414,070 |
| 2024-11-29 | 4.92 | 5 | 4.79 | 4.94 | -0.6% | 621,850 | 304,211,294 |
| 2024-11-28 | 4.89 | 5.08 | 4.85 | 4.97 | +1.02% | 711,591 | 353,451,853 |
| 2024-11-27 | 4.95 | 4.96 | 4.71 | 4.92 | -0.4% | 744,827 | 358,829,972 |
| 2024-11-26 | 5.2 | 5.34 | 4.89 | 4.94 | -5.9% | 1,000,650 | 506,501,541 |
| 2024-11-25 | 5.66 | 5.71 | 5.25 | 5.25 | -9.95% | 1,268,695 | 681,434,851 |
| 2024-11-22 | 6 | 6.48 | 5.53 | 5.83 | -3.8% | 2,145,265 | 1,282,529,959 |
| 2024-11-21 | 5.41 | 6.06 | 5.41 | 6.06 | +9.98% | 1,110,448 | 656,215,786 |
| 2024-11-20 | 5.8 | 5.8 | 5.3 | 5.51 | +4.55% | 1,785,357 | 984,331,245 |
| 2024-11-19 | 4.79 | 5.27 | 4.79 | 5.27 | +10.02% | 382,034 | 198,434,491 |
| 2024-11-18 | 4.9 | 5.05 | 4.66 | 4.79 | -6.26% | 1,046,857 | 504,237,507 |
| 2024-11-15 | 4.95 | 5.34 | 4.88 | 5.11 | +3.23% | 1,786,904 | 912,162,347 |
| 2024-11-14 | 4.5 | 4.95 | 4.46 | 4.95 | +10% | 1,348,827 | 657,325,416 |
| 2024-11-13 | 4.51 | 4.58 | 4.42 | 4.5 | -0.88% | 213,119 | 95,524,262 |
| 2024-11-12 | 4.64 | 4.66 | 4.49 | 4.54 | -1.94% | 325,357 | 149,440,501 |
| 2024-11-11 | 4.58 | 4.69 | 4.57 | 4.63 | -0.86% | 321,810 | 148,623,926 |
| 2024-11-08 | 4.69 | 4.75 | 4.59 | 4.67 | +0.65% | 444,802 | 206,800,520 |
| 2024-11-07 | 4.45 | 4.66 | 4.43 | 4.64 | +3.34% | 420,288 | 192,370,838 |
| 2024-11-06 | 4.44 | 4.53 | 4.4 | 4.49 | +0.9% | 314,487 | 140,677,340 |
| 2024-11-05 | 4.36 | 4.48 | 4.34 | 4.45 | +1.6% | 311,927 | 138,531,992 |
| 2024-11-04 | 4.34 | 4.41 | 4.3 | 4.38 | -0.23% | 256,891 | 112,059,112 |
| 2024-11-01 | 4.55 | 4.65 | 4.35 | 4.39 | -4.36% | 498,821 | 222,049,726 |
| 2024-10-31 | 4.44 | 4.76 | 4.4 | 4.59 | +2.91% | 724,083 | 331,957,993 |
| 2024-10-30 | 4.36 | 4.55 | 4.28 | 4.46 | +1.13% | 566,829 | 249,316,490 |
| 2024-10-29 | 4.32 | 4.6 | 4.23 | 4.41 | +2.8% | 683,638 | 299,908,305 |
| 2024-10-28 | 4.22 | 4.3 | 4.18 | 4.29 | +1.66% | 306,428 | 130,396,254 |
| 2024-10-25 | 4.11 | 4.22 | 4.1 | 4.22 | +2.68% | 273,436 | 114,086,168 |
| 2024-10-24 | 4.09 | 4.13 | 4.08 | 4.11 | -0.24% | 152,130 | 62,338,007 |
| 2024-10-23 | 4.15 | 4.19 | 4.1 | 4.12 | -0.72% | 226,801 | 93,985,930 |
| 2024-10-22 | 4.05 | 4.18 | 4 | 4.15 | +3.23% | 325,076 | 133,888,626 |
| 2024-10-21 | 4.06 | 4.1 | 3.99 | 4.02 | -0.99% | 271,433 | 109,754,212 |
| 2024-10-18 | 4.03 | 4.11 | 4.01 | 4.06 | +0.74% | 216,471 | 87,874,824 |
| 2024-10-17 | 4.1 | 4.17 | 4.02 | 4.03 | -1.47% | 165,749 | 67,853,236 |
| 2024-10-16 | 4.05 | 4.11 | 4 | 4.09 | +0.74% | 134,061 | 54,679,319 |
| 2024-10-15 | 4.12 | 4.14 | 4.06 | 4.06 | -1.46% | 152,525 | 62,627,219 |
| 2024-10-14 | 4.05 | 4.13 | 4.01 | 4.12 | +1.98% | 161,286 | 65,835,965 |
| 2024-10-11 | 4.21 | 4.21 | 3.99 | 4.04 | -4.04% | 201,475 | 82,525,448 |
| 2024-10-10 | 4.2 | 4.29 | 4.13 | 4.21 | +1.2% | 232,839 | 98,272,550 |
| 2024-10-09 | 4.57 | 4.57 | 4.14 | 4.16 | -9.17% | 411,262 | 176,233,834 |
| 2024-10-08 | 4.75 | 4.75 | 4.32 | 4.58 | +6.02% | 553,274 | 251,216,828 |
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：