股票概览
4.78
+0.63%
+0.03
4.75
开盘价
4.83
最高价
4.71
最低价
294,069
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.67
MA10 (10日均线)
4.57
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 | 4.75 | 4.83 | 4.71 | 4.78 | +0.63% | 294,069 | 140,821,935 |
| 2025-03-24 | 4.71 | 4.78 | 4.68 | 4.75 | +0.85% | 300,114 | 142,013,066 |
| 2025-03-21 | 4.69 | 4.8 | 4.69 | 4.71 | 0% | 328,969 | 156,019,172 |
| 2025-03-20 | 4.68 | 4.74 | 4.64 | 4.71 | +0.64% | 306,386 | 144,292,416 |
| 2025-03-19 | 4.6 | 4.69 | 4.57 | 4.68 | +1.74% | 310,408 | 144,283,908 |
| 2025-03-18 | 4.66 | 4.69 | 4.57 | 4.6 | -1.29% | 262,498 | 120,952,546 |
| 2025-03-17 | 4.65 | 4.7 | 4.64 | 4.66 | +0.22% | 236,389 | 110,342,955 |
| 2025-03-14 | 4.68 | 4.69 | 4.6 | 4.65 | -0.43% | 348,190 | 161,528,219 |
| 2025-03-13 | 4.53 | 4.69 | 4.52 | 4.67 | +3.09% | 532,861 | 246,814,616 |
| 2025-03-12 | 4.44 | 4.53 | 4.42 | 4.53 | +2.03% | 326,971 | 146,773,905 |
| 2025-03-11 | 4.4 | 4.44 | 4.37 | 4.44 | +0.45% | 129,720 | 57,127,202 |
| 2025-03-10 | 4.43 | 4.45 | 4.41 | 4.42 | -0.45% | 144,510 | 63,970,070 |
| 2025-03-07 | 4.44 | 4.46 | 4.42 | 4.44 | 0% | 144,610 | 64,213,190 |
| 2025-03-06 | 4.43 | 4.46 | 4.42 | 4.44 | +0.23% | 187,387 | 83,141,579 |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.43 | -0.45% | 129,236 | 57,276,452 |
| 2025-03-04 | 4.45 | 4.46 | 4.42 | 4.45 | -0.22% | 146,074 | 64,851,132 |
| 2025-03-03 | 4.47 | 4.5 | 4.44 | 4.46 | -0.22% | 183,542 | 82,080,983 |
| 2025-02-28 | 4.51 | 4.53 | 4.46 | 4.47 | -0.67% | 196,736 | 88,363,277 |
| 2025-02-27 | 4.56 | 4.56 | 4.46 | 4.5 | -0.88% | 198,513 | 89,302,291 |
| 2025-02-26 | 4.49 | 4.55 | 4.48 | 4.54 | +1.11% | 207,162 | 93,730,573 |
| 2025-02-25 | 4.49 | 4.51 | 4.45 | 4.49 | -0.22% | 158,059 | 70,909,864 |
| 2025-02-24 | 4.47 | 4.51 | 4.45 | 4.5 | +0.67% | 267,844 | 120,283,086 |
| 2025-02-21 | 4.48 | 4.51 | 4.45 | 4.47 | -0.67% | 204,507 | 91,421,207 |
| 2025-02-20 | 4.53 | 4.55 | 4.47 | 4.5 | -0.66% | 192,360 | 86,629,838 |
| 2025-02-19 | 4.51 | 4.56 | 4.49 | 4.53 | 0% | 177,087 | 80,152,949 |
| 2025-02-18 | 4.55 | 4.59 | 4.5 | 4.53 | -0.66% | 227,674 | 103,643,062 |
| 2025-02-17 | 4.52 | 4.57 | 4.48 | 4.56 | +0.88% | 270,310 | 122,546,476 |
| 2025-02-14 | 4.51 | 4.52 | 4.46 | 4.52 | +0.22% | 161,383 | 72,516,659 |
| 2025-02-13 | 4.53 | 4.53 | 4.49 | 4.51 | -0.22% | 146,978 | 66,285,991 |
| 2025-02-12 | 4.46 | 4.52 | 4.45 | 4.52 | +1.12% | 208,104 | 93,557,167 |
| 2025-02-11 | 4.48 | 4.51 | 4.42 | 4.47 | -0.22% | 174,502 | 77,710,559 |
| 2025-02-10 | 4.48 | 4.52 | 4.47 | 4.48 | +0.45% | 228,225 | 102,511,257 |
| 2025-02-07 | 4.41 | 4.5 | 4.4 | 4.46 | +0.68% | 253,613 | 113,005,576 |
| 2025-02-06 | 4.4 | 4.44 | 4.36 | 4.43 | +0.45% | 163,751 | 72,084,946 |
| 2025-02-05 | 4.44 | 4.46 | 4.39 | 4.41 | -0.23% | 180,960 | 80,083,581 |
| 2025-01-27 | 4.4 | 4.48 | 4.4 | 4.42 | +0.68% | 203,409 | 90,536,639 |
| 2025-01-24 | 4.37 | 4.42 | 4.35 | 4.39 | +0.23% | 199,703 | 87,573,424 |
| 2025-01-23 | 4.41 | 4.48 | 4.37 | 4.38 | -0.9% | 270,781 | 120,194,501 |
| 2025-01-22 | 4.39 | 4.43 | 4.36 | 4.42 | +0.23% | 115,782 | 50,935,781 |
| 2025-01-21 | 4.47 | 4.49 | 4.38 | 4.41 | -0.9% | 137,139 | 60,578,932 |
| 2025-01-20 | 4.45 | 4.5 | 4.42 | 4.45 | +0.45% | 165,733 | 73,814,307 |
| 2025-01-17 | 4.4 | 4.45 | 4.4 | 4.43 | 0% | 132,271 | 58,496,698 |
| 2025-01-16 | 4.41 | 4.49 | 4.4 | 4.43 | +0.91% | 164,213 | 73,058,236 |
| 2025-01-15 | 4.41 | 4.45 | 4.37 | 4.39 | -0.9% | 150,194 | 66,101,213 |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | +2.07% | 210,293 | 92,498,169 |
| 2025-01-13 | 4.33 | 4.36 | 4.28 | 4.34 | 0% | 134,770 | 58,273,468 |
| 2025-01-10 | 4.42 | 4.43 | 4.34 | 4.34 | -1.81% | 137,083 | 60,091,370 |
| 2025-01-09 | 4.48 | 4.48 | 4.41 | 4.42 | -1.56% | 146,768 | 65,184,198 |
| 2025-01-08 | 4.53 | 4.53 | 4.38 | 4.49 | -0.66% | 210,086 | 93,800,321 |
| 2025-01-07 | 4.56 | 4.56 | 4.47 | 4.52 | -0.88% | 152,523 | 68,817,800 |
| 2025-01-06 | 4.53 | 4.58 | 4.47 | 4.56 | +0.66% | 158,648 | 71,923,009 |
| 2025-01-03 | 4.6 | 4.68 | 4.51 | 4.53 | -1.31% | 219,249 | 100,462,559 |
| 2025-01-02 | 4.75 | 4.79 | 4.55 | 4.59 | -3.37% | 248,873 | 116,346,921 |
| 2024-12-31 | 4.85 | 4.88 | 4.74 | 4.75 | -2.06% | 210,660 | 101,182,698 |
| 2024-12-30 | 4.91 | 4.97 | 4.83 | 4.85 | -1.22% | 188,895 | 92,432,443 |
| 2024-12-27 | 4.78 | 4.92 | 4.77 | 4.91 | +2.51% | 270,325 | 131,551,890 |
| 2024-12-26 | 4.82 | 4.84 | 4.78 | 4.79 | -0.62% | 169,307 | 81,267,497 |
| 2024-12-25 | 4.87 | 4.89 | 4.78 | 4.82 | -1.43% | 145,760 | 70,214,464 |
| 2024-12-24 | 4.78 | 4.89 | 4.76 | 4.89 | +2.3% | 213,746 | 103,610,546 |
| 2024-12-23 | 4.83 | 4.86 | 4.77 | 4.78 | -0.83% | 199,837 | 96,164,423 |
| 2024-12-20 | 4.87 | 4.91 | 4.8 | 4.82 | -1.23% | 233,550 | 112,891,368 |
| 2024-12-19 | 4.92 | 4.93 | 4.82 | 4.88 | -1.41% | 260,196 | 126,688,506 |
| 2024-12-18 | 4.9 | 5.03 | 4.9 | 4.95 | +1.02% | 290,690 | 144,636,459 |
| 2024-12-17 | 4.98 | 5.02 | 4.87 | 4.9 | -1.61% | 272,663 | 134,450,138 |
| 2024-12-16 | 4.94 | 5.02 | 4.93 | 4.98 | +1.01% | 255,053 | 127,079,323 |
| 2024-12-13 | 5.03 | 5.06 | 4.93 | 4.93 | -2.18% | 280,916 | 139,868,428 |
| 2024-12-12 | 5.03 | 5.05 | 4.98 | 5.04 | +0.6% | 230,883 | 116,010,564 |
| 2024-12-11 | 4.96 | 5.04 | 4.96 | 5.01 | +1.01% | 228,741 | 114,539,275 |
| 2024-12-10 | 5.06 | 5.11 | 4.95 | 4.96 | -0.6% | 362,816 | 181,811,402 |
| 2024-12-09 | 5.01 | 5.05 | 4.94 | 4.99 | -0.2% | 298,089 | 148,833,498 |
| 2024-12-06 | 4.88 | 5.03 | 4.88 | 5 | +2.25% | 411,776 | 204,132,097 |
| 2024-12-05 | 4.9 | 4.92 | 4.86 | 4.89 | -0.2% | 214,501 | 104,873,108 |
| 2024-12-04 | 5.01 | 5.01 | 4.87 | 4.9 | -2.58% | 347,620 | 171,455,822 |
| 2024-12-03 | 4.92 | 5.05 | 4.87 | 5.03 | +2.44% | 468,930 | 233,313,575 |
| 2024-12-02 | 4.85 | 4.94 | 4.82 | 4.91 | +1.24% | 335,332 | 163,754,140 |
| 2024-11-29 | 4.84 | 4.89 | 4.8 | 4.85 | -0.41% | 341,422 | 165,500,300 |
| 2024-11-28 | 4.85 | 4.92 | 4.83 | 4.87 | +0.41% | 337,233 | 164,454,689 |
| 2024-11-27 | 4.79 | 4.9 | 4.7 | 4.85 | +0.62% | 493,811 | 236,714,575 |
| 2024-11-26 | 4.89 | 4.92 | 4.8 | 4.82 | -1.63% | 568,775 | 275,333,568 |
| 2024-11-25 | 5.08 | 5.12 | 4.83 | 4.9 | -5.77% | 1,391,319 | 686,721,953 |
| 2024-11-22 | 4.93 | 5.42 | 4.9 | 5.2 | +5.48% | 1,576,219 | 833,622,321 |
| 2024-11-21 | 4.94 | 4.97 | 4.88 | 4.93 | -0.2% | 170,606 | 83,941,281 |
| 2024-11-20 | 4.86 | 4.99 | 4.83 | 4.94 | +1.86% | 246,554 | 121,304,128 |
| 2024-11-19 | 4.85 | 4.87 | 4.77 | 4.85 | +0.83% | 169,096 | 81,450,125 |
| 2024-11-18 | 4.78 | 4.92 | 4.78 | 4.81 | +1.05% | 257,103 | 124,715,205 |
| 2024-11-15 | 4.83 | 4.9 | 4.76 | 4.76 | -1.45% | 227,618 | 109,737,703 |
| 2024-11-14 | 4.98 | 5 | 4.81 | 4.83 | -3.01% | 262,525 | 128,244,522 |
| 2024-11-13 | 4.99 | 5.02 | 4.91 | 4.98 | -0.8% | 265,256 | 131,694,186 |
| 2024-11-12 | 5.1 | 5.13 | 4.98 | 5.02 | -1.38% | 322,535 | 163,074,348 |
| 2024-11-11 | 5.08 | 5.15 | 5.04 | 5.09 | +0.39% | 283,690 | 143,936,704 |
| 2024-11-08 | 5.14 | 5.19 | 5.04 | 5.07 | -0.78% | 346,516 | 176,708,599 |
| 2024-11-07 | 4.98 | 5.12 | 4.96 | 5.11 | +2% | 391,497 | 198,217,880 |
| 2024-11-06 | 5.06 | 5.09 | 4.97 | 5.01 | -0.79% | 385,811 | 194,045,759 |
| 2024-11-05 | 5.03 | 5.07 | 5 | 5.05 | +0.4% | 405,887 | 204,640,429 |
| 2024-11-04 | 4.99 | 5.03 | 4.94 | 5.03 | +1.62% | 338,282 | 168,685,271 |
| 2024-11-01 | 5 | 5.03 | 4.86 | 4.95 | -0.8% | 411,257 | 203,634,484 |
| 2024-10-31 | 4.84 | 5.02 | 4.81 | 4.99 | +4.83% | 689,814 | 340,673,475 |
| 2024-10-30 | 4.78 | 4.9 | 4.73 | 4.76 | +2.15% | 530,796 | 255,552,530 |
| 2024-10-29 | 4.8 | 4.81 | 4.64 | 4.66 | -2.71% | 329,005 | 154,649,069 |
| 2024-10-28 | 4.68 | 4.79 | 4.65 | 4.79 | +2.57% | 304,145 | 143,995,988 |
| 2024-10-25 | 4.62 | 4.68 | 4.61 | 4.67 | +0.86% | 219,246 | 101,972,847 |
| 2024-10-24 | 4.65 | 4.65 | 4.59 | 4.63 | -0.64% | 152,602 | 70,375,442 |
| 2024-10-23 | 4.62 | 4.69 | 4.61 | 4.66 | +0.87% | 287,248 | 133,614,593 |
| 2024-10-22 | 4.5 | 4.62 | 4.48 | 4.62 | +2.67% | 295,043 | 135,129,757 |
| 2024-10-21 | 4.54 | 4.57 | 4.48 | 4.5 | -1.1% | 251,186 | 113,719,503 |
| 2024-10-18 | 4.46 | 4.62 | 4.42 | 4.55 | +2.02% | 305,977 | 138,268,006 |
| 2024-10-17 | 4.53 | 4.58 | 4.46 | 4.46 | -1.33% | 175,132 | 79,040,370 |
| 2024-10-16 | 4.41 | 4.55 | 4.4 | 4.52 | +1.57% | 245,233 | 110,399,697 |
| 2024-10-15 | 4.57 | 4.58 | 4.43 | 4.45 | -3.05% | 270,793 | 122,111,966 |
| 2024-10-14 | 4.53 | 4.62 | 4.51 | 4.59 | +1.32% | 248,212 | 113,398,431 |
| 2024-10-11 | 4.7 | 4.7 | 4.5 | 4.53 | -3% | 239,068 | 109,533,058 |
| 2024-10-10 | 4.55 | 4.78 | 4.55 | 4.67 | +2.64% | 353,437 | 165,618,166 |
| 2024-10-09 | 4.93 | 4.93 | 4.52 | 4.55 | -9% | 490,338 | 231,209,007 |
| 2024-10-08 | 5.29 | 5.31 | 4.83 | 5 | +3.52% | 751,763 | 379,492,012 |
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：