股票概览
4.84
+1.04%
+0.05
4.77
开盘价
4.86
最高价
4.72
最低价
60,266
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.92
MA10 (10日均线)
4.92
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 | 4.77 | 4.86 | 4.72 | 4.84 | +1.04% | 60,266 | 28,824,897 |
| 2025-03-24 | 4.95 | 4.97 | 4.68 | 4.79 | -3.23% | 131,536 | 63,249,420 |
| 2025-03-21 | 5.08 | 5.08 | 4.94 | 4.95 | -1.59% | 91,380 | 45,634,766 |
| 2025-03-20 | 4.96 | 5.09 | 4.96 | 5.03 | +1% | 123,487 | 62,087,150 |
| 2025-03-19 | 4.97 | 5.02 | 4.93 | 4.98 | 0% | 69,958 | 34,761,489 |
| 2025-03-18 | 4.96 | 5.04 | 4.93 | 4.98 | +0.4% | 91,128 | 45,351,360 |
| 2025-03-17 | 4.93 | 4.98 | 4.9 | 4.96 | +0.61% | 78,495 | 38,870,479 |
| 2025-03-14 | 4.84 | 4.95 | 4.77 | 4.93 | +2.07% | 128,372 | 62,349,886 |
| 2025-03-13 | 4.85 | 4.87 | 4.74 | 4.83 | -0.82% | 79,105 | 37,966,642 |
| 2025-03-12 | 4.9 | 4.91 | 4.84 | 4.87 | -0.61% | 70,560 | 34,340,658 |
| 2025-03-11 | 4.85 | 4.9 | 4.82 | 4.9 | +0.2% | 62,876 | 30,515,278 |
| 2025-03-10 | 4.83 | 4.92 | 4.83 | 4.89 | +1.24% | 78,319 | 38,299,940 |
| 2025-03-07 | 4.91 | 4.92 | 4.8 | 4.83 | -1.83% | 103,997 | 50,440,602 |
| 2025-03-06 | 4.91 | 4.98 | 4.85 | 4.92 | +0.41% | 102,306 | 50,169,757 |
| 2025-03-05 | 4.99 | 4.99 | 4.85 | 4.9 | -1.8% | 86,042 | 42,048,897 |
| 2025-03-04 | 4.91 | 5.01 | 4.87 | 4.99 | +1.42% | 85,157 | 42,152,307 |
| 2025-03-03 | 4.86 | 4.98 | 4.86 | 4.92 | +1.44% | 93,440 | 46,071,458 |
| 2025-02-28 | 5 | 5.03 | 4.84 | 4.85 | -2.81% | 105,485 | 51,981,672 |
| 2025-02-27 | 4.95 | 5.02 | 4.88 | 4.99 | +0.81% | 120,253 | 59,445,679 |
| 2025-02-26 | 4.9 | 5.03 | 4.88 | 4.95 | +1.02% | 154,935 | 76,722,148 |
| 2025-02-25 | 4.81 | 5.11 | 4.78 | 4.9 | +0.41% | 275,574 | 136,722,376 |
| 2025-02-24 | 4.74 | 4.88 | 4.74 | 4.88 | +2.09% | 111,620 | 53,547,219 |
| 2025-02-21 | 4.8 | 4.83 | 4.71 | 4.78 | -0.42% | 76,992 | 36,679,471 |
| 2025-02-20 | 4.77 | 4.85 | 4.77 | 4.8 | +0.21% | 68,072 | 32,726,223 |
| 2025-02-19 | 4.72 | 4.8 | 4.7 | 4.79 | +1.91% | 79,413 | 37,791,503 |
| 2025-02-18 | 4.9 | 4.9 | 4.7 | 4.7 | -2.89% | 88,012 | 42,104,406 |
| 2025-02-17 | 4.82 | 4.91 | 4.81 | 4.84 | +0.62% | 102,262 | 49,791,163 |
| 2025-02-14 | 4.78 | 4.84 | 4.78 | 4.81 | 0% | 70,636 | 34,008,263 |
| 2025-02-13 | 4.81 | 4.83 | 4.74 | 4.81 | +0.42% | 63,810 | 30,565,704 |
| 2025-02-12 | 4.81 | 4.82 | 4.74 | 4.79 | -0.21% | 65,845 | 31,434,481 |
| 2025-02-11 | 4.84 | 4.87 | 4.74 | 4.8 | -1.03% | 81,572 | 39,021,827 |
| 2025-02-10 | 4.69 | 4.9 | 4.69 | 4.85 | +3.85% | 163,774 | 78,725,647 |
| 2025-02-07 | 4.65 | 4.71 | 4.62 | 4.67 | +0.65% | 105,148 | 49,154,455 |
| 2025-02-06 | 4.64 | 4.66 | 4.49 | 4.64 | 0% | 85,466 | 39,218,667 |
| 2025-02-05 | 4.61 | 4.66 | 4.56 | 4.64 | +2.65% | 74,515 | 34,458,773 |
| 2025-01-27 | 4.55 | 4.66 | 4.52 | 4.52 | 0% | 79,351 | 36,423,240 |
| 2025-01-24 | 4.57 | 4.57 | 4.47 | 4.52 | -0.44% | 70,936 | 32,007,819 |
| 2025-01-23 | 4.55 | 4.63 | 4.54 | 4.54 | +0.67% | 59,048 | 27,092,100 |
| 2025-01-22 | 4.57 | 4.61 | 4.48 | 4.51 | -1.53% | 46,260 | 20,921,152 |
| 2025-01-21 | 4.66 | 4.71 | 4.53 | 4.58 | -1.72% | 66,012 | 30,298,673 |
| 2025-01-20 | 4.6 | 4.69 | 4.54 | 4.66 | +2.42% | 96,602 | 44,817,400 |
| 2025-01-17 | 4.54 | 4.58 | 4.49 | 4.55 | -0.22% | 43,141 | 19,580,030 |
| 2025-01-16 | 4.56 | 4.66 | 4.52 | 4.56 | +0.66% | 59,348 | 27,244,215 |
| 2025-01-15 | 4.58 | 4.59 | 4.48 | 4.53 | -0.88% | 56,870 | 25,744,963 |
| 2025-01-14 | 4.45 | 4.58 | 4.37 | 4.57 | +4.34% | 80,879 | 36,495,793 |
| 2025-01-13 | 4.31 | 4.39 | 4.21 | 4.38 | +0.69% | 61,583 | 26,668,184 |
| 2025-01-10 | 4.58 | 4.58 | 4.33 | 4.35 | -4.19% | 73,942 | 32,867,411 |
| 2025-01-09 | 4.53 | 4.6 | 4.46 | 4.54 | -0.44% | 71,167 | 32,298,831 |
| 2025-01-08 | 4.59 | 4.66 | 4.44 | 4.56 | +0.22% | 85,022 | 38,817,386 |
| 2025-01-07 | 4.52 | 4.56 | 4.44 | 4.55 | +1.11% | 64,157 | 28,848,136 |
| 2025-01-06 | 4.49 | 4.55 | 4.31 | 4.5 | +0.67% | 76,727 | 34,247,121 |
| 2025-01-03 | 4.66 | 4.69 | 4.45 | 4.47 | -3.66% | 91,503 | 41,655,260 |
| 2025-01-02 | 4.76 | 4.81 | 4.6 | 4.64 | -2.52% | 83,021 | 39,265,381 |
| 2024-12-31 | 4.83 | 4.9 | 4.75 | 4.76 | -1.86% | 82,721 | 39,810,314 |
| 2024-12-30 | 4.92 | 4.96 | 4.79 | 4.85 | -2.02% | 78,850 | 38,136,334 |
| 2024-12-27 | 4.85 | 4.97 | 4.83 | 4.95 | +1.85% | 61,049 | 30,093,051 |
| 2024-12-26 | 4.82 | 4.89 | 4.8 | 4.86 | +0.62% | 61,850 | 30,011,347 |
| 2024-12-25 | 4.93 | 4.97 | 4.74 | 4.83 | -1.43% | 85,391 | 41,154,549 |
| 2024-12-24 | 4.9 | 4.95 | 4.8 | 4.9 | +0.41% | 82,046 | 40,017,225 |
| 2024-12-23 | 5.2 | 5.21 | 4.88 | 4.88 | -5.79% | 163,333 | 81,441,171 |
| 2024-12-20 | 5.19 | 5.24 | 5.16 | 5.18 | -0.19% | 83,739 | 43,529,053 |
| 2024-12-19 | 5.15 | 5.22 | 5.1 | 5.19 | 0% | 97,855 | 50,515,072 |
| 2024-12-18 | 5.25 | 5.29 | 5.1 | 5.19 | -1.14% | 134,925 | 70,030,833 |
| 2024-12-17 | 5.53 | 5.6 | 5.21 | 5.25 | -5.06% | 203,217 | 108,489,416 |
| 2024-12-16 | 5.55 | 5.88 | 5.5 | 5.53 | +2.41% | 331,952 | 188,017,313 |
| 2024-12-13 | 5.63 | 5.63 | 5.4 | 5.4 | -3.91% | 157,894 | 86,540,943 |
| 2024-12-12 | 5.47 | 5.68 | 5.41 | 5.62 | +3.88% | 225,243 | 125,365,450 |
| 2024-12-11 | 5.33 | 5.41 | 5.31 | 5.41 | +1.12% | 96,029 | 51,693,251 |
| 2024-12-10 | 5.5 | 5.57 | 5.33 | 5.35 | -1.29% | 198,642 | 107,304,905 |
| 2024-12-09 | 5.43 | 5.6 | 5.35 | 5.42 | +1.69% | 271,244 | 147,866,269 |
| 2024-12-06 | 5.3 | 5.36 | 5.23 | 5.33 | +0.76% | 86,402 | 45,923,955 |
| 2024-12-05 | 5.25 | 5.29 | 5.2 | 5.29 | +0.76% | 61,266 | 32,195,620 |
| 2024-12-04 | 5.36 | 5.36 | 5.22 | 5.25 | -2.23% | 86,703 | 45,827,028 |
| 2024-12-03 | 5.39 | 5.4 | 5.29 | 5.37 | -0.19% | 93,638 | 49,934,820 |
| 2024-12-02 | 5.2 | 5.42 | 5.18 | 5.38 | +3.86% | 190,000 | 101,497,618 |
| 2024-11-29 | 5.17 | 5.2 | 5.09 | 5.18 | +0.97% | 88,766 | 45,805,730 |
| 2024-11-28 | 5.07 | 5.27 | 5.07 | 5.13 | +0.98% | 105,480 | 54,527,214 |
| 2024-11-27 | 5.11 | 5.11 | 4.88 | 5.08 | 0% | 97,238 | 48,513,151 |
| 2024-11-26 | 5.11 | 5.17 | 5.06 | 5.08 | -0.39% | 83,579 | 42,768,685 |
| 2024-11-25 | 5.03 | 5.13 | 5 | 5.1 | +2% | 101,777 | 51,662,699 |
| 2024-11-22 | 5.19 | 5.31 | 4.97 | 5 | -3.66% | 135,399 | 69,629,109 |
| 2024-11-21 | 5.12 | 5.21 | 5.07 | 5.19 | +0.97% | 102,208 | 52,674,234 |
| 2024-11-20 | 5.04 | 5.16 | 5.02 | 5.14 | +1.98% | 87,542 | 44,786,789 |
| 2024-11-19 | 4.96 | 5.04 | 4.93 | 5.04 | +2.23% | 84,820 | 42,233,760 |
| 2024-11-18 | 5 | 5.08 | 4.91 | 4.93 | -1.4% | 101,367 | 50,527,796 |
| 2024-11-15 | 5.11 | 5.18 | 4.98 | 5 | -1.96% | 102,469 | 52,113,901 |
| 2024-11-14 | 5.26 | 5.26 | 5.09 | 5.1 | -2.86% | 107,679 | 55,571,920 |
| 2024-11-13 | 5.28 | 5.33 | 5.14 | 5.25 | -0.57% | 128,859 | 67,312,765 |
| 2024-11-12 | 5.29 | 5.42 | 5.23 | 5.28 | -0.19% | 154,291 | 82,180,335 |
| 2024-11-11 | 5.3 | 5.31 | 5.19 | 5.29 | +0.57% | 116,416 | 61,038,718 |
| 2024-11-08 | 5.32 | 5.4 | 5.23 | 5.26 | -0.75% | 157,023 | 82,968,281 |
| 2024-11-07 | 5.13 | 5.3 | 5.11 | 5.3 | +2.91% | 173,837 | 91,212,892 |
| 2024-11-06 | 5.13 | 5.21 | 5.04 | 5.15 | +0.59% | 154,659 | 79,429,940 |
| 2024-11-05 | 5.06 | 5.15 | 5.03 | 5.12 | +0.99% | 131,519 | 67,217,744 |
| 2024-11-04 | 4.99 | 5.09 | 4.98 | 5.07 | +2.01% | 105,218 | 53,088,041 |
| 2024-11-01 | 5.22 | 5.24 | 4.95 | 4.97 | -5.15% | 160,085 | 80,743,153 |
| 2024-10-31 | 5.15 | 5.37 | 5.12 | 5.24 | +1.95% | 206,599 | 108,427,383 |
| 2024-10-30 | 5 | 5.23 | 4.99 | 5.14 | +1.98% | 169,647 | 86,083,704 |
| 2024-10-29 | 5.19 | 5.25 | 5.02 | 5.04 | -3.08% | 151,138 | 77,401,978 |
| 2024-10-28 | 5 | 5.24 | 4.9 | 5.2 | +5.05% | 253,571 | 130,426,211 |
| 2024-10-25 | 4.85 | 4.97 | 4.85 | 4.95 | +2.27% | 117,120 | 57,801,848 |
| 2024-10-24 | 4.78 | 4.85 | 4.78 | 4.84 | +0.83% | 80,927 | 39,066,420 |
| 2024-10-23 | 4.83 | 4.87 | 4.77 | 4.8 | -0.83% | 100,388 | 48,270,026 |
| 2024-10-22 | 4.75 | 4.86 | 4.72 | 4.84 | +1.47% | 115,877 | 55,886,496 |
| 2024-10-21 | 4.75 | 4.83 | 4.71 | 4.77 | +1.92% | 140,381 | 67,089,864 |
| 2024-10-18 | 4.51 | 4.74 | 4.51 | 4.68 | +2.63% | 145,342 | 67,561,218 |
| 2024-10-17 | 4.65 | 4.73 | 4.56 | 4.56 | -2.15% | 100,814 | 46,679,080 |
| 2024-10-16 | 4.58 | 4.7 | 4.56 | 4.66 | +0.65% | 70,216 | 32,610,177 |
| 2024-10-15 | 4.63 | 4.77 | 4.59 | 4.63 | -1.28% | 114,898 | 53,889,641 |
| 2024-10-14 | 4.57 | 4.76 | 4.53 | 4.69 | +2.85% | 130,507 | 60,599,017 |
| 2024-10-11 | 4.59 | 4.69 | 4.51 | 4.56 | -1.72% | 127,076 | 58,360,173 |
| 2024-10-10 | 4.7 | 4.88 | 4.57 | 4.64 | -1.9% | 213,608 | 100,434,288 |
| 2024-10-09 | 5.15 | 5.15 | 4.73 | 4.73 | -10.08% | 323,390 | 156,514,483 |
| 2024-10-08 | 5.31 | 5.31 | 4.81 | 5.26 | +8.9% | 482,130 | 245,608,005 |
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：