股票概览
4.88
+0.83%
+0.04
4.83
开盘价
4.89
最高价
4.82
最低价
273,623
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.80
MA10 (10日均线)
4.74
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 | 4.83 | 4.89 | 4.82 | 4.88 | +0.83% | 273,623 | 133,234,883 |
| 2025-03-24 | 4.81 | 4.84 | 4.79 | 4.84 | +0.83% | 276,141 | 133,134,211 |
| 2025-03-21 | 4.8 | 4.85 | 4.78 | 4.8 | 0% | 261,593 | 126,079,946 |
| 2025-03-20 | 4.82 | 4.85 | 4.8 | 4.8 | -0.62% | 196,209 | 94,587,358 |
| 2025-03-19 | 4.78 | 4.84 | 4.77 | 4.83 | +1.05% | 297,617 | 143,274,109 |
| 2025-03-18 | 4.8 | 4.8 | 4.75 | 4.78 | -0.21% | 175,270 | 83,714,522 |
| 2025-03-17 | 4.8 | 4.83 | 4.77 | 4.79 | +0.42% | 319,737 | 153,581,697 |
| 2025-03-14 | 4.75 | 4.78 | 4.74 | 4.77 | +0.21% | 283,462 | 134,934,907 |
| 2025-03-13 | 4.7 | 4.76 | 4.69 | 4.76 | +1.28% | 362,383 | 171,547,273 |
| 2025-03-12 | 4.66 | 4.71 | 4.65 | 4.7 | +0.64% | 248,357 | 116,343,298 |
| 2025-03-11 | 4.63 | 4.67 | 4.62 | 4.67 | +0.43% | 172,735 | 80,258,708 |
| 2025-03-10 | 4.67 | 4.68 | 4.64 | 4.65 | -0.43% | 179,086 | 83,423,788 |
| 2025-03-07 | 4.67 | 4.69 | 4.66 | 4.67 | -0.21% | 150,235 | 70,231,376 |
| 2025-03-06 | 4.69 | 4.69 | 4.65 | 4.68 | 0% | 169,758 | 79,310,948 |
| 2025-03-05 | 4.69 | 4.7 | 4.65 | 4.68 | -0.21% | 157,889 | 73,745,748 |
| 2025-03-04 | 4.64 | 4.7 | 4.63 | 4.69 | +1.08% | 225,603 | 105,437,433 |
| 2025-03-03 | 4.67 | 4.69 | 4.64 | 4.64 | -0.64% | 280,430 | 130,817,772 |
| 2025-02-28 | 4.69 | 4.71 | 4.65 | 4.67 | -0.43% | 242,274 | 113,434,511 |
| 2025-02-27 | 4.72 | 4.73 | 4.67 | 4.69 | -0.64% | 195,468 | 91,785,003 |
| 2025-02-26 | 4.69 | 4.73 | 4.68 | 4.72 | +0.64% | 204,902 | 96,434,741 |
| 2025-02-25 | 4.74 | 4.74 | 4.68 | 4.69 | -0.85% | 231,775 | 108,981,889 |
| 2025-02-24 | 4.73 | 4.79 | 4.72 | 4.73 | 0% | 285,487 | 135,531,564 |
| 2025-02-21 | 4.74 | 4.75 | 4.71 | 4.73 | 0% | 204,521 | 96,653,971 |
| 2025-02-20 | 4.74 | 4.76 | 4.71 | 4.73 | -0.21% | 218,404 | 103,303,629 |
| 2025-02-19 | 4.75 | 4.77 | 4.71 | 4.74 | -0.21% | 253,453 | 120,019,158 |
| 2025-02-18 | 4.77 | 4.82 | 4.74 | 4.75 | -0.63% | 303,898 | 145,452,761 |
| 2025-02-17 | 4.75 | 4.79 | 4.72 | 4.78 | +0.63% | 278,623 | 132,647,157 |
| 2025-02-14 | 4.78 | 4.79 | 4.73 | 4.75 | -0.42% | 212,151 | 100,739,996 |
| 2025-02-13 | 4.79 | 4.8 | 4.77 | 4.77 | -0.42% | 212,983 | 101,807,848 |
| 2025-02-12 | 4.76 | 4.8 | 4.75 | 4.79 | +0.42% | 275,691 | 131,684,650 |
| 2025-02-11 | 4.76 | 4.8 | 4.74 | 4.77 | +0.21% | 284,453 | 135,504,563 |
| 2025-02-10 | 4.83 | 4.86 | 4.74 | 4.76 | -1.24% | 608,293 | 290,790,141 |
| 2025-02-07 | 4.81 | 4.85 | 4.8 | 4.82 | +0.21% | 368,948 | 177,963,483 |
| 2025-02-06 | 4.82 | 4.83 | 4.77 | 4.81 | -0.41% | 288,737 | 138,534,553 |
| 2025-02-05 | 4.88 | 4.88 | 4.78 | 4.83 | -0.41% | 280,857 | 135,494,771 |
| 2025-01-27 | 4.79 | 4.89 | 4.78 | 4.85 | +1.68% | 368,008 | 178,816,379 |
| 2025-01-24 | 4.74 | 4.81 | 4.71 | 4.77 | +0.85% | 343,300 | 163,579,546 |
| 2025-01-23 | 4.73 | 4.8 | 4.73 | 4.73 | +0.42% | 270,272 | 128,781,380 |
| 2025-01-22 | 4.7 | 4.72 | 4.66 | 4.71 | +0.21% | 189,922 | 89,165,683 |
| 2025-01-21 | 4.74 | 4.75 | 4.68 | 4.7 | -0.84% | 176,510 | 83,014,648 |
| 2025-01-20 | 4.74 | 4.76 | 4.71 | 4.74 | +0.64% | 246,887 | 116,956,659 |
| 2025-01-17 | 4.73 | 4.74 | 4.68 | 4.71 | -0.63% | 275,203 | 129,577,677 |
| 2025-01-16 | 4.75 | 4.79 | 4.71 | 4.74 | +0.42% | 189,709 | 90,066,668 |
| 2025-01-15 | 4.71 | 4.77 | 4.68 | 4.72 | 0% | 203,555 | 96,262,412 |
| 2025-01-14 | 4.64 | 4.72 | 4.64 | 4.72 | +2.16% | 227,712 | 106,616,182 |
| 2025-01-13 | 4.67 | 4.68 | 4.61 | 4.62 | -0.43% | 176,895 | 82,039,630 |
| 2025-01-10 | 4.68 | 4.71 | 4.64 | 4.64 | -1.07% | 190,040 | 88,848,843 |
| 2025-01-09 | 4.76 | 4.76 | 4.69 | 4.69 | -1.68% | 201,619 | 95,156,262 |
| 2025-01-08 | 4.75 | 4.8 | 4.68 | 4.77 | +0.21% | 263,006 | 124,799,845 |
| 2025-01-07 | 4.82 | 4.84 | 4.71 | 4.76 | -1.65% | 285,962 | 136,477,878 |
| 2025-01-06 | 4.85 | 4.86 | 4.79 | 4.84 | -0.21% | 252,732 | 121,924,361 |
| 2025-01-03 | 4.84 | 4.93 | 4.83 | 4.85 | +0.41% | 372,274 | 181,607,455 |
| 2025-01-02 | 4.98 | 5.01 | 4.8 | 4.83 | -3.01% | 425,789 | 208,739,679 |
| 2024-12-31 | 5.06 | 5.08 | 4.98 | 4.98 | -1.58% | 278,380 | 140,164,053 |
| 2024-12-30 | 5.04 | 5.08 | 5.03 | 5.06 | 0% | 182,688 | 92,365,242 |
| 2024-12-27 | 4.98 | 5.06 | 4.97 | 5.06 | +1.61% | 286,634 | 143,989,859 |
| 2024-12-26 | 5.04 | 5.05 | 4.97 | 4.98 | -1.19% | 281,400 | 140,670,517 |
| 2024-12-25 | 5.09 | 5.09 | 5.01 | 5.04 | -0.4% | 229,179 | 115,356,664 |
| 2024-12-24 | 4.99 | 5.08 | 4.98 | 5.06 | +1.4% | 311,387 | 156,912,620 |
| 2024-12-23 | 4.98 | 5.05 | 4.96 | 4.99 | +0.4% | 317,949 | 159,286,438 |
| 2024-12-20 | 5.03 | 5.05 | 4.97 | 4.97 | -1% | 275,007 | 137,316,778 |
| 2024-12-19 | 5.1 | 5.12 | 5 | 5.02 | -2.33% | 442,800 | 223,436,979 |
| 2024-12-18 | 5.1 | 5.18 | 5.09 | 5.14 | +1.18% | 431,508 | 222,107,140 |
| 2024-12-17 | 5.1 | 5.16 | 5.04 | 5.08 | -0.2% | 347,934 | 177,261,161 |
| 2024-12-16 | 5 | 5.1 | 4.99 | 5.09 | +2.21% | 482,824 | 244,621,646 |
| 2024-12-13 | 5.08 | 5.08 | 4.97 | 4.98 | -1.97% | 344,275 | 172,453,865 |
| 2024-12-12 | 5.07 | 5.1 | 5.04 | 5.08 | +0.59% | 237,578 | 120,523,055 |
| 2024-12-11 | 5.02 | 5.08 | 5.01 | 5.05 | +0.6% | 256,776 | 129,741,542 |
| 2024-12-10 | 5.12 | 5.15 | 5.01 | 5.02 | -0.79% | 361,396 | 183,139,762 |
| 2024-12-09 | 5 | 5.07 | 5 | 5.06 | +1.2% | 333,813 | 168,064,714 |
| 2024-12-06 | 4.94 | 5.01 | 4.93 | 5 | +1.42% | 326,398 | 162,764,706 |
| 2024-12-05 | 4.95 | 4.97 | 4.93 | 4.93 | -0.4% | 169,232 | 83,696,277 |
| 2024-12-04 | 4.99 | 4.99 | 4.93 | 4.95 | -1% | 208,530 | 103,590,023 |
| 2024-12-03 | 4.93 | 5 | 4.91 | 5 | +1.42% | 348,788 | 173,011,089 |
| 2024-12-02 | 4.9 | 4.95 | 4.88 | 4.93 | +0.61% | 235,735 | 115,937,754 |
| 2024-11-29 | 4.88 | 4.93 | 4.87 | 4.9 | +0.2% | 210,536 | 103,216,610 |
| 2024-11-28 | 4.86 | 4.93 | 4.86 | 4.89 | +0.2% | 220,615 | 107,990,300 |
| 2024-11-27 | 4.84 | 4.88 | 4.76 | 4.88 | +0.83% | 262,499 | 126,620,319 |
| 2024-11-26 | 4.87 | 4.89 | 4.83 | 4.84 | -0.62% | 188,917 | 91,777,528 |
| 2024-11-25 | 4.92 | 4.94 | 4.83 | 4.87 | -0.61% | 338,438 | 165,271,013 |
| 2024-11-22 | 5.05 | 5.1 | 4.9 | 4.9 | -2.97% | 425,777 | 212,361,437 |
| 2024-11-21 | 5.02 | 5.06 | 5 | 5.05 | +0.6% | 283,054 | 142,518,857 |
| 2024-11-20 | 5 | 5.02 | 4.96 | 5.02 | +0.2% | 240,683 | 120,232,931 |
| 2024-11-19 | 5.04 | 5.06 | 4.95 | 5.01 | -0.79% | 385,760 | 192,797,520 |
| 2024-11-18 | 4.94 | 5.1 | 4.94 | 5.05 | +2.64% | 650,724 | 328,347,810 |
| 2024-11-15 | 4.97 | 5.01 | 4.92 | 4.92 | -1.4% | 391,396 | 194,227,736 |
| 2024-11-14 | 5.06 | 5.12 | 4.98 | 4.99 | -1.77% | 402,959 | 203,179,580 |
| 2024-11-13 | 5.02 | 5.08 | 5.01 | 5.08 | +0.79% | 427,880 | 215,668,094 |
| 2024-11-12 | 5.08 | 5.11 | 5.01 | 5.04 | -0.79% | 537,897 | 272,425,716 |
| 2024-11-11 | 5.09 | 5.12 | 5.03 | 5.08 | -0.59% | 424,941 | 215,439,308 |
| 2024-11-08 | 5.2 | 5.23 | 5.08 | 5.11 | -1.16% | 495,364 | 254,736,260 |
| 2024-11-07 | 5.04 | 5.17 | 5.01 | 5.17 | +2.38% | 584,847 | 299,230,847 |
| 2024-11-06 | 5.11 | 5.11 | 5.03 | 5.05 | -0.79% | 452,416 | 229,066,360 |
| 2024-11-05 | 5.05 | 5.1 | 5.03 | 5.09 | +0.99% | 486,540 | 246,638,028 |
| 2024-11-04 | 5 | 5.05 | 4.97 | 5.04 | +0.8% | 304,670 | 152,672,612 |
| 2024-11-01 | 4.97 | 5.05 | 4.92 | 5 | +0.2% | 476,746 | 237,543,981 |
| 2024-10-31 | 5 | 5.03 | 4.94 | 4.99 | 0% | 471,059 | 234,877,607 |
| 2024-10-30 | 4.97 | 4.99 | 4.94 | 4.99 | +0.2% | 300,866 | 149,484,316 |
| 2024-10-29 | 5.12 | 5.13 | 4.97 | 4.98 | -2.92% | 497,771 | 250,694,542 |
| 2024-10-28 | 5.03 | 5.14 | 5.02 | 5.13 | +3.01% | 575,086 | 293,123,595 |
| 2024-10-25 | 5 | 5.01 | 4.95 | 4.98 | 0% | 272,059 | 135,260,693 |
| 2024-10-24 | 5.02 | 5.03 | 4.97 | 4.98 | -0.99% | 220,913 | 110,188,948 |
| 2024-10-23 | 5.02 | 5.08 | 4.98 | 5.03 | +0.4% | 407,881 | 205,243,850 |
| 2024-10-22 | 4.94 | 5.01 | 4.91 | 5.01 | +1.62% | 333,413 | 165,852,626 |
| 2024-10-21 | 5 | 5.02 | 4.9 | 4.93 | -1% | 321,823 | 158,781,505 |
| 2024-10-18 | 4.92 | 5.04 | 4.85 | 4.98 | +1.22% | 375,419 | 185,356,084 |
| 2024-10-17 | 5 | 5.04 | 4.91 | 4.92 | -1.4% | 215,322 | 107,041,814 |
| 2024-10-16 | 4.89 | 5.01 | 4.87 | 4.99 | +1.22% | 262,153 | 130,207,595 |
| 2024-10-15 | 5.07 | 5.07 | 4.92 | 4.93 | -2.76% | 318,098 | 158,918,102 |
| 2024-10-14 | 5.02 | 5.11 | 4.98 | 5.07 | +1.4% | 319,940 | 161,321,644 |
| 2024-10-11 | 5.13 | 5.14 | 4.97 | 5 | -1.96% | 328,976 | 166,384,689 |
| 2024-10-10 | 5.02 | 5.23 | 5.02 | 5.1 | +1.8% | 525,322 | 269,717,696 |
| 2024-10-09 | 5.22 | 5.24 | 5 | 5.01 | -5.83% | 712,750 | 364,657,267 |
| 2024-10-08 | 5.87 | 5.87 | 5.2 | 5.32 | -0.37% | 1,326,577 | 721,651,650 |
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：