股票概览
4.98
+5.06%
+0.24
4.74
开盘价
5.03
最高价
4.7
最低价
363,640
成交量
数据更新至: 2025-03-25
技术指标
4.76
MA5 (5日均线)
4.72
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 | 4.74 | 5.03 | 4.7 | 4.98 | +5.06% | 363,640 | 178,519,168 |
| 2025-03-24 | 4.73 | 4.8 | 4.62 | 4.74 | +0.21% | 231,211 | 109,032,725 |
| 2025-03-21 | 4.71 | 4.78 | 4.66 | 4.73 | +0.42% | 154,859 | 73,148,360 |
| 2025-03-20 | 4.64 | 4.72 | 4.63 | 4.71 | +1.29% | 102,027 | 47,857,296 |
| 2025-03-19 | 4.66 | 4.8 | 4.63 | 4.65 | -0.21% | 130,785 | 61,318,719 |
| 2025-03-18 | 4.67 | 4.68 | 4.62 | 4.66 | 0% | 83,714 | 38,851,134 |
| 2025-03-17 | 4.72 | 4.73 | 4.65 | 4.66 | -0.64% | 94,127 | 44,064,505 |
| 2025-03-14 | 4.63 | 4.7 | 4.59 | 4.69 | +1.3% | 107,463 | 50,050,756 |
| 2025-03-13 | 4.73 | 4.75 | 4.58 | 4.63 | -2.11% | 121,516 | 56,304,346 |
| 2025-03-12 | 4.8 | 4.81 | 4.72 | 4.73 | -1.25% | 96,079 | 45,585,988 |
| 2025-03-11 | 4.67 | 4.79 | 4.61 | 4.79 | +1.91% | 129,180 | 61,229,890 |
| 2025-03-10 | 4.64 | 4.77 | 4.64 | 4.7 | +0.64% | 97,335 | 45,703,072 |
| 2025-03-07 | 4.68 | 4.75 | 4.64 | 4.67 | -0.64% | 119,944 | 56,262,803 |
| 2025-03-06 | 4.68 | 4.73 | 4.63 | 4.7 | +0.64% | 105,669 | 49,448,515 |
| 2025-03-05 | 4.78 | 4.8 | 4.64 | 4.67 | -2.51% | 125,506 | 58,807,638 |
| 2025-03-04 | 4.71 | 4.79 | 4.67 | 4.79 | +1.7% | 82,848 | 39,291,613 |
| 2025-03-03 | 4.73 | 4.85 | 4.7 | 4.71 | -0.21% | 167,390 | 80,033,494 |
| 2025-02-28 | 4.89 | 4.89 | 4.72 | 4.72 | -5.03% | 197,291 | 94,899,756 |
| 2025-02-27 | 4.88 | 5 | 4.65 | 4.97 | +3.54% | 210,097 | 100,504,725 |
| 2025-02-26 | 4.78 | 4.82 | 4.74 | 4.8 | +0.63% | 138,889 | 66,259,776 |
| 2025-02-25 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 248,993 | 119,572,386 |
| 2025-02-24 | 5.07 | 5.1 | 4.93 | 4.96 | -1.2% | 160,112 | 79,906,612 |
| 2025-02-21 | 4.97 | 5.06 | 4.88 | 5.02 | +1.41% | 321,478 | 160,217,450 |
| 2025-02-20 | 5.09 | 5.17 | 4.93 | 4.95 | -2.94% | 253,781 | 127,293,846 |
| 2025-02-19 | 4.89 | 5.13 | 4.87 | 5.1 | +4.08% | 278,063 | 138,825,935 |
| 2025-02-18 | 4.92 | 5.09 | 4.88 | 4.9 | -1.61% | 291,787 | 145,625,376 |
| 2025-02-17 | 5.02 | 5.05 | 4.85 | 4.98 | -0.8% | 278,884 | 137,211,181 |
| 2025-02-14 | 4.79 | 5.09 | 4.72 | 5.02 | +5.24% | 505,151 | 250,543,891 |
| 2025-02-13 | 4.6 | 4.93 | 4.58 | 4.77 | +3.92% | 472,537 | 226,184,547 |
| 2025-02-12 | 4.59 | 4.65 | 4.54 | 4.59 | +0.44% | 147,163 | 67,440,270 |
| 2025-02-11 | 4.54 | 4.58 | 4.5 | 4.57 | +0.66% | 140,617 | 63,919,864 |
| 2025-02-10 | 4.46 | 4.55 | 4.45 | 4.54 | +1.79% | 128,521 | 58,030,836 |
| 2025-02-07 | 4.4 | 4.49 | 4.38 | 4.46 | +0.9% | 150,708 | 67,141,955 |
| 2025-02-06 | 4.4 | 4.42 | 4.33 | 4.42 | +0.23% | 126,866 | 55,627,517 |
| 2025-02-05 | 4.52 | 4.52 | 4.39 | 4.41 | -1.56% | 134,863 | 59,644,098 |
| 2025-01-27 | 4.42 | 4.58 | 4.42 | 4.48 | +1.36% | 148,426 | 67,246,969 |
| 2025-01-24 | 4.42 | 4.46 | 4.39 | 4.42 | -0.45% | 78,246 | 34,604,269 |
| 2025-01-23 | 4.52 | 4.54 | 4.44 | 4.44 | -0.45% | 117,948 | 52,947,183 |
| 2025-01-22 | 4.46 | 4.54 | 4.43 | 4.46 | 0% | 96,039 | 43,016,238 |
| 2025-01-21 | 4.48 | 4.5 | 4.37 | 4.46 | 0% | 118,640 | 52,527,342 |
| 2025-01-20 | 4.46 | 4.57 | 4.42 | 4.46 | -0.89% | 140,452 | 62,865,748 |
| 2025-01-17 | 4.47 | 4.57 | 4.44 | 4.5 | +0.45% | 140,188 | 63,178,682 |
| 2025-01-16 | 4.32 | 4.52 | 4.31 | 4.48 | +3.94% | 220,499 | 98,148,434 |
| 2025-01-15 | 4.38 | 4.38 | 4.29 | 4.31 | -1.15% | 82,483 | 35,629,661 |
| 2025-01-14 | 4.27 | 4.37 | 4.27 | 4.36 | +2.35% | 115,867 | 50,171,126 |
| 2025-01-13 | 4.14 | 4.28 | 4.07 | 4.26 | +1.91% | 98,388 | 41,540,711 |
| 2025-01-10 | 4.28 | 4.41 | 4.18 | 4.18 | -3.46% | 116,446 | 50,081,137 |
| 2025-01-09 | 4.18 | 4.43 | 4.14 | 4.33 | +3.34% | 192,689 | 83,294,645 |
| 2025-01-08 | 4.25 | 4.26 | 4.1 | 4.19 | -1.41% | 111,738 | 46,639,899 |
| 2025-01-07 | 4.17 | 4.25 | 4.14 | 4.25 | +1.92% | 89,049 | 37,340,947 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.24% | 103,735 | 43,114,855 |
| 2025-01-03 | 4.33 | 4.36 | 4.15 | 4.16 | -3.7% | 168,863 | 71,787,214 |
| 2025-01-02 | 4.37 | 4.49 | 4.28 | 4.32 | -1.37% | 166,184 | 72,873,829 |
| 2024-12-31 | 4.45 | 4.54 | 4.36 | 4.38 | -1.13% | 152,191 | 67,739,084 |
| 2024-12-30 | 4.54 | 4.55 | 4.42 | 4.43 | -2.21% | 147,433 | 65,828,414 |
| 2024-12-27 | 4.56 | 4.59 | 4.48 | 4.53 | -1.95% | 230,371 | 104,282,758 |
| 2024-12-26 | 4.45 | 4.66 | 4.42 | 4.62 | +7.19% | 394,353 | 179,473,698 |
| 2024-12-25 | 4.37 | 4.38 | 4.24 | 4.31 | -1.15% | 95,651 | 41,091,526 |
| 2024-12-24 | 4.35 | 4.39 | 4.3 | 4.36 | +0.23% | 97,519 | 42,378,932 |
| 2024-12-23 | 4.52 | 4.53 | 4.33 | 4.35 | -3.76% | 145,359 | 64,001,180 |
| 2024-12-20 | 4.56 | 4.57 | 4.5 | 4.52 | -0.66% | 98,948 | 44,888,782 |
| 2024-12-19 | 4.56 | 4.58 | 4.47 | 4.55 | -0.87% | 130,342 | 58,954,372 |
| 2024-12-18 | 4.59 | 4.65 | 4.57 | 4.59 | 0% | 106,970 | 49,369,789 |
| 2024-12-17 | 4.8 | 4.8 | 4.57 | 4.59 | -4.38% | 205,207 | 95,758,084 |
| 2024-12-16 | 4.78 | 4.85 | 4.76 | 4.8 | 0% | 139,650 | 67,021,792 |
| 2024-12-13 | 4.92 | 4.92 | 4.79 | 4.8 | -2.83% | 218,930 | 105,859,460 |
| 2024-12-12 | 4.96 | 4.97 | 4.87 | 4.94 | -0.2% | 188,368 | 92,621,677 |
| 2024-12-11 | 4.84 | 4.96 | 4.84 | 4.95 | +1.85% | 216,751 | 106,536,840 |
| 2024-12-10 | 4.98 | 5.03 | 4.85 | 4.86 | -0.61% | 295,326 | 145,072,019 |
| 2024-12-09 | 4.92 | 5.03 | 4.84 | 4.89 | -0.81% | 308,647 | 152,129,925 |
| 2024-12-06 | 5.02 | 5.04 | 4.88 | 4.93 | -1.6% | 399,381 | 196,682,275 |
| 2024-12-05 | 5.17 | 5.27 | 4.96 | 5.01 | -5.11% | 663,058 | 333,544,894 |
| 2024-12-04 | 5.37 | 5.68 | 5.19 | 5.28 | +2.13% | 1,163,644 | 626,869,005 |
| 2024-12-03 | 4.73 | 5.17 | 4.71 | 5.17 | +10% | 658,924 | 329,391,206 |
| 2024-12-02 | 4.45 | 4.8 | 4.45 | 4.7 | +5.62% | 395,718 | 183,178,203 |
| 2024-11-29 | 4.48 | 4.53 | 4.4 | 4.45 | -1.33% | 213,478 | 94,907,025 |
| 2024-11-28 | 4.46 | 4.58 | 4.43 | 4.51 | +1.12% | 216,349 | 97,892,290 |
| 2024-11-27 | 4.49 | 4.54 | 4.31 | 4.46 | -2.41% | 253,182 | 111,544,961 |
| 2024-11-26 | 4.59 | 4.74 | 4.42 | 4.57 | +2.47% | 448,961 | 205,598,165 |
| 2024-11-25 | 4.38 | 4.47 | 4.31 | 4.46 | +2.06% | 134,623 | 59,133,345 |
| 2024-11-22 | 4.52 | 4.55 | 4.34 | 4.37 | -3.32% | 143,945 | 63,974,855 |
| 2024-11-21 | 4.5 | 4.56 | 4.45 | 4.52 | +0.44% | 130,186 | 58,475,255 |
| 2024-11-20 | 4.33 | 4.51 | 4.31 | 4.5 | +3.69% | 254,762 | 113,944,469 |
| 2024-11-19 | 4.24 | 4.34 | 4.22 | 4.34 | +2.36% | 104,774 | 44,833,745 |
| 2024-11-18 | 4.31 | 4.36 | 4.22 | 4.24 | -1.4% | 150,517 | 64,700,545 |
| 2024-11-15 | 4.4 | 4.45 | 4.3 | 4.3 | -2.71% | 168,561 | 73,721,072 |
| 2024-11-14 | 4.46 | 4.55 | 4.41 | 4.42 | -0.9% | 217,450 | 97,581,047 |
| 2024-11-13 | 4.42 | 4.54 | 4.37 | 4.46 | +0.9% | 190,173 | 84,458,596 |
| 2024-11-12 | 4.4 | 4.5 | 4.37 | 4.42 | +0.68% | 210,327 | 93,530,244 |
| 2024-11-11 | 4.39 | 4.42 | 4.33 | 4.39 | -0.45% | 133,023 | 58,063,934 |
| 2024-11-08 | 4.47 | 4.49 | 4.36 | 4.41 | -0.68% | 164,021 | 72,404,341 |
| 2024-11-07 | 4.32 | 4.45 | 4.3 | 4.44 | +2.3% | 206,208 | 90,823,727 |
| 2024-11-06 | 4.31 | 4.38 | 4.3 | 4.34 | +0.7% | 153,672 | 66,611,117 |
| 2024-11-05 | 4.23 | 4.32 | 4.2 | 4.31 | +1.89% | 180,049 | 76,902,183 |
| 2024-11-04 | 4.29 | 4.29 | 4.19 | 4.23 | -0.94% | 132,882 | 56,014,704 |
| 2024-11-01 | 4.31 | 4.38 | 4.23 | 4.27 | -1.39% | 156,111 | 67,097,668 |
| 2024-10-31 | 4.32 | 4.36 | 4.29 | 4.33 | 0% | 136,226 | 58,925,846 |
| 2024-10-30 | 4.32 | 4.37 | 4.27 | 4.33 | 0% | 131,026 | 56,475,942 |
| 2024-10-29 | 4.44 | 4.47 | 4.32 | 4.33 | -2.48% | 172,686 | 75,315,254 |
| 2024-10-28 | 4.4 | 4.47 | 4.31 | 4.44 | +0.68% | 227,353 | 100,058,027 |
| 2024-10-25 | 4.34 | 4.43 | 4.34 | 4.41 | +1.38% | 149,637 | 65,758,125 |
| 2024-10-24 | 4.33 | 4.38 | 4.31 | 4.35 | +0.23% | 110,214 | 47,792,509 |
| 2024-10-23 | 4.38 | 4.41 | 4.3 | 4.34 | -1.81% | 197,586 | 85,942,930 |
| 2024-10-22 | 4.35 | 4.52 | 4.3 | 4.42 | +3.27% | 319,160 | 139,976,734 |
| 2024-10-21 | 4.36 | 4.38 | 4.23 | 4.28 | -1.83% | 185,709 | 79,731,703 |
| 2024-10-18 | 4.29 | 4.43 | 4.25 | 4.36 | +1.16% | 193,677 | 84,399,110 |
| 2024-10-17 | 4.47 | 4.64 | 4.27 | 4.31 | -3.15% | 316,066 | 139,584,050 |
| 2024-10-16 | 4.36 | 4.5 | 4.33 | 4.45 | +1.6% | 251,347 | 111,330,809 |
| 2024-10-15 | 4.57 | 4.59 | 4.37 | 4.38 | -4.16% | 236,729 | 105,751,087 |
| 2024-10-14 | 4.4 | 4.59 | 4.32 | 4.57 | +6.78% | 328,609 | 146,298,729 |
| 2024-10-11 | 4.22 | 4.33 | 4.16 | 4.28 | +0.94% | 174,480 | 74,321,072 |
| 2024-10-10 | 4.18 | 4.34 | 4.14 | 4.24 | +1.44% | 157,991 | 67,080,572 |
| 2024-10-09 | 4.39 | 4.44 | 4.18 | 4.18 | -6.28% | 251,253 | 108,113,316 |
| 2024-10-08 | 4.79 | 4.79 | 4.33 | 4.46 | +1.83% | 408,670 | 184,572,645 |
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：