股票概览
4.67
+1.52%
+0.07
4.61
开盘价
4.71
最高价
4.57
最低价
343,048
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.75
MA10 (10日均线)
4.66
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 | 4.61 | 4.71 | 4.57 | 4.67 | +1.52% | 343,048 | 159,497,592 |
| 2025-03-24 | 4.66 | 4.74 | 4.48 | 4.6 | -1.71% | 601,239 | 275,882,277 |
| 2025-03-21 | 4.66 | 4.83 | 4.65 | 4.68 | 0% | 576,333 | 272,435,633 |
| 2025-03-20 | 4.79 | 4.83 | 4.68 | 4.68 | -2.3% | 576,771 | 273,305,285 |
| 2025-03-19 | 4.91 | 4.91 | 4.75 | 4.79 | -2.44% | 576,817 | 277,791,330 |
| 2025-03-18 | 4.76 | 5 | 4.74 | 4.91 | +2.94% | 861,265 | 418,084,374 |
| 2025-03-17 | 4.81 | 4.9 | 4.75 | 4.77 | -1.24% | 607,611 | 292,580,772 |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.83 | -0.62% | 593,977 | 285,407,741 |
| 2025-03-13 | 4.74 | 4.89 | 4.6 | 4.86 | +3.18% | 1,025,089 | 485,153,332 |
| 2025-03-12 | 4.79 | 4.83 | 4.7 | 4.71 | -2.28% | 749,023 | 355,135,927 |
| 2025-03-11 | 4.78 | 5 | 4.72 | 4.82 | -0.82% | 1,025,437 | 498,782,554 |
| 2025-03-10 | 4.67 | 4.94 | 4.62 | 4.86 | +3.18% | 1,199,209 | 576,382,449 |
| 2025-03-07 | 4.48 | 4.78 | 4.43 | 4.71 | +4.2% | 1,268,915 | 586,933,569 |
| 2025-03-06 | 4.46 | 4.59 | 4.45 | 4.52 | +0.89% | 625,217 | 282,088,605 |
| 2025-03-05 | 4.55 | 4.58 | 4.4 | 4.48 | -1.1% | 576,732 | 257,456,712 |
| 2025-03-04 | 4.55 | 4.58 | 4.48 | 4.53 | -1.52% | 581,971 | 262,916,034 |
| 2025-03-03 | 4.48 | 4.7 | 4.45 | 4.6 | +4.31% | 1,248,166 | 570,835,655 |
| 2025-02-28 | 4.4 | 4.55 | 4.35 | 4.41 | -0.23% | 1,176,179 | 524,345,714 |
| 2025-02-27 | 4.43 | 4.45 | 4.33 | 4.42 | -0.45% | 689,195 | 302,407,055 |
| 2025-02-26 | 4.41 | 4.48 | 4.39 | 4.44 | +0.91% | 777,167 | 344,394,657 |
| 2025-02-25 | 4.44 | 4.5 | 4.36 | 4.4 | -2.22% | 1,242,098 | 548,626,953 |
| 2025-02-24 | 4.12 | 4.5 | 4.11 | 4.5 | +10.02% | 1,471,175 | 645,422,267 |
| 2025-02-21 | 4.14 | 4.16 | 4.06 | 4.09 | -1.45% | 447,556 | 183,143,708 |
| 2025-02-20 | 4.09 | 4.2 | 4.06 | 4.15 | +1.47% | 454,622 | 188,146,036 |
| 2025-02-19 | 4.03 | 4.1 | 4.03 | 4.09 | +0.99% | 351,689 | 142,779,530 |
| 2025-02-18 | 4.2 | 4.21 | 4.03 | 4.05 | -3.57% | 503,244 | 207,255,631 |
| 2025-02-17 | 4.18 | 4.22 | 4.14 | 4.2 | +0.48% | 415,582 | 173,673,078 |
| 2025-02-14 | 4.21 | 4.24 | 4.14 | 4.18 | -0.95% | 471,790 | 197,145,431 |
| 2025-02-13 | 4.28 | 4.31 | 4.21 | 4.22 | -1.63% | 390,065 | 166,083,479 |
| 2025-02-12 | 4.32 | 4.32 | 4.24 | 4.29 | -0.69% | 543,260 | 232,283,877 |
| 2025-02-11 | 4.21 | 4.36 | 4.13 | 4.32 | +2.37% | 872,760 | 370,508,750 |
| 2025-02-10 | 4.19 | 4.24 | 4.16 | 4.22 | +0.48% | 476,183 | 199,541,155 |
| 2025-02-07 | 4.11 | 4.25 | 4.1 | 4.2 | +1.94% | 761,637 | 319,463,584 |
| 2025-02-06 | 4.06 | 4.12 | 4.04 | 4.12 | +1.48% | 403,012 | 164,820,795 |
| 2025-02-05 | 4.12 | 4.13 | 4.03 | 4.06 | -0.98% | 378,595 | 153,811,058 |
| 2025-01-27 | 4.13 | 4.23 | 4.1 | 4.1 | -0.73% | 492,040 | 204,851,704 |
| 2025-01-24 | 4.12 | 4.15 | 4.05 | 4.13 | -0.48% | 475,170 | 194,766,615 |
| 2025-01-23 | 4.18 | 4.3 | 4.15 | 4.15 | 0% | 694,374 | 292,004,521 |
| 2025-01-22 | 4.11 | 4.22 | 4.09 | 4.15 | +1.22% | 718,273 | 299,502,543 |
| 2025-01-21 | 4.17 | 4.19 | 4.06 | 4.1 | -1.44% | 457,508 | 187,951,730 |
| 2025-01-20 | 4.16 | 4.22 | 4.11 | 4.16 | +0.24% | 482,612 | 200,252,450 |
| 2025-01-17 | 4.07 | 4.2 | 4.05 | 4.15 | +1.72% | 619,137 | 256,273,551 |
| 2025-01-16 | 4.09 | 4.15 | 4.02 | 4.08 | +0.49% | 521,542 | 213,288,617 |
| 2025-01-15 | 4.1 | 4.18 | 4.05 | 4.06 | -1.93% | 542,326 | 222,140,006 |
| 2025-01-14 | 4.01 | 4.14 | 3.97 | 4.14 | +3.5% | 837,175 | 340,137,528 |
| 2025-01-13 | 3.92 | 4.12 | 3.89 | 4 | +0.76% | 692,354 | 278,349,839 |
| 2025-01-10 | 3.83 | 4.1 | 3.79 | 3.97 | +3.12% | 950,198 | 375,082,734 |
| 2025-01-09 | 3.75 | 3.95 | 3.73 | 3.85 | +2.12% | 636,343 | 245,495,227 |
| 2025-01-08 | 3.8 | 3.82 | 3.66 | 3.77 | -1.57% | 513,603 | 191,876,253 |
| 2025-01-07 | 3.79 | 3.84 | 3.73 | 3.83 | +1.59% | 404,737 | 153,284,293 |
| 2025-01-06 | 3.77 | 3.82 | 3.7 | 3.77 | -0.79% | 513,050 | 192,813,884 |
| 2025-01-03 | 4 | 4.03 | 3.79 | 3.8 | -4.76% | 633,607 | 245,472,118 |
| 2025-01-02 | 4.01 | 4.08 | 3.94 | 3.99 | -0.5% | 563,665 | 226,085,427 |
| 2024-12-31 | 4.13 | 4.18 | 4 | 4.01 | -2.91% | 616,060 | 250,740,733 |
| 2024-12-30 | 4.24 | 4.25 | 4.09 | 4.13 | -2.82% | 693,689 | 286,978,354 |
| 2024-12-27 | 4.17 | 4.38 | 4.17 | 4.25 | +1.92% | 776,308 | 331,515,570 |
| 2024-12-26 | 4.18 | 4.25 | 4.16 | 4.17 | 0% | 563,546 | 236,640,887 |
| 2024-12-25 | 4.32 | 4.32 | 4.12 | 4.17 | -4.14% | 744,920 | 311,679,491 |
| 2024-12-24 | 4.29 | 4.42 | 4.23 | 4.35 | +2.11% | 838,118 | 361,490,578 |
| 2024-12-23 | 4.57 | 4.59 | 4.23 | 4.26 | -6.99% | 1,180,450 | 513,706,869 |
| 2024-12-20 | 4.5 | 4.7 | 4.5 | 4.58 | -0.43% | 1,255,599 | 578,422,497 |
| 2024-12-19 | 4.7 | 5.08 | 4.58 | 4.6 | -3.56% | 1,966,576 | 943,704,943 |
| 2024-12-18 | 4.77 | 4.91 | 4.68 | 4.77 | +1.27% | 1,279,331 | 611,930,675 |
| 2024-12-17 | 4.9 | 4.92 | 4.66 | 4.71 | -5.61% | 1,861,530 | 887,137,648 |
| 2024-12-16 | 4.54 | 4.99 | 4.54 | 4.99 | +9.91% | 2,131,262 | 1,044,534,999 |
| 2024-12-13 | 4.72 | 4.78 | 4.53 | 4.54 | -3.2% | 1,173,875 | 543,130,647 |
| 2024-12-12 | 4.74 | 4.76 | 4.61 | 4.69 | -1.88% | 1,331,743 | 621,693,889 |
| 2024-12-11 | 4.56 | 4.85 | 4.54 | 4.78 | +3.69% | 2,065,301 | 977,156,809 |
| 2024-12-10 | 4.63 | 4.79 | 4.54 | 4.61 | +1.54% | 2,085,865 | 974,719,700 |
| 2024-12-09 | 4.68 | 4.81 | 4.46 | 4.54 | +1.11% | 2,851,661 | 1,318,953,467 |
| 2024-12-06 | 4.07 | 4.49 | 4.05 | 4.49 | +10.05% | 1,471,254 | 629,850,983 |
| 2024-12-05 | 4.01 | 4.09 | 3.98 | 4.08 | +0.99% | 839,826 | 339,589,198 |
| 2024-12-04 | 4.23 | 4.23 | 4 | 4.04 | -5.39% | 1,527,973 | 627,523,090 |
| 2024-12-03 | 4.23 | 4.32 | 4.19 | 4.27 | +0.95% | 1,449,917 | 617,815,148 |
| 2024-12-02 | 4.08 | 4.23 | 4.03 | 4.23 | +0.71% | 1,677,673 | 694,871,578 |
| 2024-11-29 | 4.24 | 4.28 | 4.16 | 4.2 | -2.55% | 972,126 | 410,087,297 |
| 2024-11-28 | 4.2 | 4.46 | 4.15 | 4.31 | +1.17% | 1,395,277 | 597,980,740 |
| 2024-11-27 | 4.25 | 4.27 | 4.06 | 4.26 | -0.47% | 1,015,341 | 422,693,902 |
| 2024-11-26 | 4.36 | 4.4 | 4.18 | 4.28 | -1.38% | 1,250,867 | 533,238,661 |
| 2024-11-25 | 4.4 | 4.66 | 4.22 | 4.34 | -2.91% | 1,930,021 | 846,566,505 |
| 2024-11-22 | 4.82 | 5.19 | 4.46 | 4.47 | -8.78% | 2,553,317 | 1,222,082,743 |
| 2024-11-21 | 5.2 | 5.47 | 4.72 | 4.9 | -1.41% | 3,413,720 | 1,720,052,759 |
| 2024-11-20 | 4.67 | 4.97 | 4.63 | 4.97 | +9.96% | 1,242,430 | 608,250,139 |
| 2024-11-19 | 4.1 | 4.52 | 4.08 | 4.52 | +9.98% | 2,052,894 | 890,856,025 |
| 2024-11-18 | 3.76 | 4.11 | 3.76 | 4.11 | +9.89% | 1,512,033 | 609,111,275 |
| 2024-11-15 | 3.8 | 3.84 | 3.72 | 3.74 | -1.06% | 345,014 | 130,588,325 |
| 2024-11-14 | 3.89 | 3.95 | 3.76 | 3.78 | -3.82% | 498,252 | 191,873,178 |
| 2024-11-13 | 4.05 | 4.07 | 3.85 | 3.93 | -2.72% | 715,125 | 281,071,845 |
| 2024-11-12 | 3.88 | 4.06 | 3.88 | 4.04 | +4.12% | 994,339 | 395,573,519 |
| 2024-11-11 | 3.88 | 3.93 | 3.82 | 3.88 | -0.26% | 480,850 | 185,858,751 |
| 2024-11-08 | 3.96 | 4.02 | 3.85 | 3.89 | -1.52% | 643,835 | 251,748,348 |
| 2024-11-07 | 3.77 | 4.02 | 3.75 | 3.95 | +3.95% | 767,718 | 299,385,042 |
| 2024-11-06 | 3.77 | 3.84 | 3.75 | 3.8 | +0.8% | 642,136 | 243,953,661 |
| 2024-11-05 | 3.71 | 3.77 | 3.69 | 3.77 | +1.34% | 668,449 | 250,037,730 |
| 2024-11-04 | 3.68 | 3.79 | 3.62 | 3.72 | +0.81% | 606,525 | 224,302,460 |
| 2024-11-01 | 3.7 | 3.9 | 3.66 | 3.69 | -0.27% | 867,906 | 325,376,481 |
| 2024-10-31 | 3.75 | 3.75 | 3.66 | 3.7 | 0% | 778,749 | 288,056,126 |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.7 | +4.23% | 720,332 | 263,452,365 |
| 2024-10-29 | 3.78 | 3.8 | 3.55 | 3.55 | -5.59% | 800,688 | 290,456,277 |
| 2024-10-28 | 3.6 | 3.76 | 3.6 | 3.76 | +4.44% | 725,916 | 268,581,661 |
| 2024-10-25 | 3.5 | 3.6 | 3.46 | 3.6 | +2.86% | 674,102 | 239,699,595 |
| 2024-10-24 | 3.44 | 3.52 | 3.41 | 3.5 | +1.74% | 666,280 | 231,245,039 |
| 2024-10-23 | 3.42 | 3.51 | 3.37 | 3.44 | +0.58% | 792,475 | 272,025,905 |
| 2024-10-22 | 3.33 | 3.42 | 3.32 | 3.42 | +2.4% | 634,596 | 214,320,034 |
| 2024-10-21 | 3.39 | 3.42 | 3.3 | 3.34 | -1.47% | 583,894 | 194,969,423 |
| 2024-10-18 | 3.35 | 3.45 | 3.31 | 3.39 | +1.19% | 508,153 | 171,705,409 |
| 2024-10-17 | 3.49 | 3.52 | 3.33 | 3.35 | -3.46% | 479,703 | 163,887,980 |
| 2024-10-16 | 3.43 | 3.52 | 3.41 | 3.47 | +0.29% | 368,873 | 127,805,022 |
| 2024-10-15 | 3.55 | 3.56 | 3.45 | 3.46 | -2.81% | 401,801 | 140,848,065 |
| 2024-10-14 | 3.54 | 3.62 | 3.47 | 3.56 | +1.42% | 461,906 | 163,664,781 |
| 2024-10-11 | 3.68 | 3.72 | 3.46 | 3.51 | -5.9% | 571,153 | 204,337,336 |
| 2024-10-10 | 3.69 | 3.92 | 3.67 | 3.73 | +1.91% | 755,561 | 287,071,093 |
| 2024-10-09 | 3.99 | 3.99 | 3.65 | 3.66 | -8.27% | 656,918 | 248,433,095 |
| 2024-10-08 | 4.2 | 4.22 | 3.8 | 3.99 | +3.91% | 980,296 | 392,694,904 |
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：