股票概览
4.63
-0.86%
-0.04
4.69
开盘价
4.69
最高价
4.55
最低价
147,059
成交量
数据更新至: 2025-03-25
技术指标
4.77
MA5 (5日均线)
4.86
MA10 (10日均线)
4.88
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 | 4.69 | 4.69 | 4.55 | 4.63 | -0.86% | 147,059 | 67,769,398 |
| 2025-03-24 | 4.77 | 4.8 | 4.61 | 4.67 | -2.3% | 198,938 | 93,169,012 |
| 2025-03-21 | 4.87 | 4.88 | 4.77 | 4.78 | -1.65% | 146,979 | 70,719,769 |
| 2025-03-20 | 4.91 | 4.93 | 4.85 | 4.86 | -1.42% | 132,690 | 64,998,527 |
| 2025-03-19 | 4.95 | 4.98 | 4.9 | 4.93 | -0.6% | 149,099 | 73,454,648 |
| 2025-03-18 | 5.02 | 5.02 | 4.93 | 4.96 | -1.2% | 173,764 | 86,231,072 |
| 2025-03-17 | 5.01 | 5.04 | 4.94 | 5.02 | +0.8% | 215,153 | 107,607,149 |
| 2025-03-14 | 4.8 | 5.02 | 4.8 | 4.98 | +3.11% | 336,922 | 167,151,313 |
| 2025-03-13 | 4.88 | 4.92 | 4.77 | 4.83 | -1.23% | 164,882 | 79,555,572 |
| 2025-03-12 | 4.83 | 4.95 | 4.83 | 4.89 | +1.45% | 226,171 | 110,822,434 |
| 2025-03-11 | 4.76 | 4.83 | 4.73 | 4.82 | +0.42% | 139,684 | 66,889,624 |
| 2025-03-10 | 4.79 | 4.83 | 4.76 | 4.8 | -0.21% | 122,534 | 58,711,572 |
| 2025-03-07 | 4.89 | 4.92 | 4.79 | 4.81 | -2.43% | 193,805 | 93,868,061 |
| 2025-03-06 | 4.79 | 4.99 | 4.75 | 4.93 | +3.35% | 318,786 | 155,565,033 |
| 2025-03-05 | 4.79 | 4.79 | 4.67 | 4.77 | -1.04% | 215,656 | 101,901,964 |
| 2025-03-04 | 4.92 | 4.93 | 4.73 | 4.82 | -2.03% | 268,326 | 128,743,157 |
| 2025-03-03 | 4.93 | 5 | 4.88 | 4.92 | -0.2% | 181,923 | 89,792,103 |
| 2025-02-28 | 5.06 | 5.06 | 4.92 | 4.93 | -3.33% | 248,307 | 123,956,333 |
| 2025-02-27 | 5.13 | 5.16 | 5.03 | 5.1 | -1.54% | 327,793 | 166,850,575 |
| 2025-02-26 | 5.01 | 5.21 | 5 | 5.18 | +4.44% | 531,429 | 272,807,178 |
| 2025-02-25 | 5 | 5.04 | 4.91 | 4.96 | -1.39% | 266,186 | 132,460,174 |
| 2025-02-24 | 5.05 | 5.08 | 5 | 5.03 | -0.2% | 304,217 | 153,450,673 |
| 2025-02-21 | 5.02 | 5.11 | 4.94 | 5.04 | +0.4% | 346,047 | 173,774,023 |
| 2025-02-20 | 5.06 | 5.06 | 5 | 5.02 | -1.57% | 299,211 | 150,293,721 |
| 2025-02-19 | 4.98 | 5.1 | 4.89 | 5.1 | +1.59% | 456,516 | 228,845,090 |
| 2025-02-18 | 5.36 | 5.47 | 5.01 | 5.02 | -5.82% | 731,405 | 377,127,998 |
| 2025-02-17 | 5.73 | 5.85 | 5.28 | 5.33 | -8.89% | 1,108,469 | 603,128,045 |
| 2025-02-14 | 6.33 | 6.39 | 5.85 | 5.85 | -2.82% | 1,442,218 | 879,843,604 |
| 2025-02-13 | 5.75 | 6.02 | 5.7 | 6.02 | +10.05% | 882,506 | 516,159,521 |
| 2025-02-12 | 5.2 | 5.66 | 5.16 | 5.47 | +4.39% | 786,239 | 430,656,396 |
| 2025-02-11 | 5.32 | 5.43 | 5.16 | 5.24 | -1.87% | 598,664 | 314,114,018 |
| 2025-02-10 | 5.09 | 5.35 | 5.02 | 5.34 | +4.91% | 924,125 | 476,730,599 |
| 2025-02-07 | 5.03 | 5.14 | 4.98 | 5.09 | +0.2% | 802,027 | 406,018,048 |
| 2025-02-06 | 5.06 | 5.17 | 4.88 | 5.08 | -5.22% | 1,088,708 | 545,254,985 |
| 2025-02-05 | 5.36 | 5.4 | 5.36 | 5.36 | -10.07% | 141,035 | 75,612,176 |
| 2025-01-27 | 6.22 | 6.39 | 5.9 | 5.96 | -4.33% | 721,334 | 443,729,513 |
| 2025-01-24 | 5.65 | 6.23 | 5.63 | 6.23 | +10.07% | 490,477 | 298,709,826 |
| 2025-01-23 | 5.72 | 5.83 | 5.61 | 5.66 | -1.39% | 217,323 | 124,150,260 |
| 2025-01-22 | 5.85 | 5.85 | 5.69 | 5.74 | -2.71% | 173,093 | 99,601,966 |
| 2025-01-21 | 6.04 | 6.12 | 5.73 | 5.9 | -2.8% | 425,897 | 249,680,739 |
| 2025-01-20 | 5.91 | 6.24 | 5.91 | 6.07 | +4.84% | 455,159 | 276,706,508 |
| 2025-01-17 | 6.01 | 6.05 | 5.74 | 5.79 | -3.98% | 273,315 | 161,338,206 |
| 2025-01-16 | 6.01 | 6.34 | 5.94 | 6.03 | +1.01% | 222,510 | 135,999,434 |
| 2025-01-15 | 6.1 | 6.18 | 5.94 | 5.97 | -1.65% | 185,471 | 111,374,807 |
| 2025-01-14 | 5.85 | 6.08 | 5.85 | 6.07 | +4.66% | 194,325 | 116,212,599 |
| 2025-01-13 | 5.71 | 5.98 | 5.53 | 5.8 | 0% | 144,206 | 83,272,291 |
| 2025-01-10 | 5.9 | 6.06 | 5.8 | 5.8 | -1.69% | 188,683 | 111,590,079 |
| 2025-01-09 | 5.57 | 5.98 | 5.5 | 5.9 | +5.36% | 308,457 | 178,323,418 |
| 2025-01-08 | 5.55 | 5.7 | 5.41 | 5.6 | +0.54% | 158,858 | 88,441,962 |
| 2025-01-07 | 5.5 | 5.58 | 5.38 | 5.57 | +2.2% | 140,074 | 76,743,667 |
| 2025-01-06 | 5.53 | 5.55 | 5.32 | 5.45 | -2.15% | 190,555 | 103,515,019 |
| 2025-01-03 | 6 | 6.03 | 5.51 | 5.57 | -7.17% | 313,822 | 178,146,387 |
| 2025-01-02 | 6.15 | 6.21 | 5.94 | 6 | -2.12% | 217,808 | 132,503,196 |
| 2024-12-31 | 6.47 | 6.52 | 6.11 | 6.13 | -4.96% | 251,208 | 156,775,463 |
| 2024-12-30 | 6.63 | 6.66 | 6.4 | 6.45 | -3.15% | 229,452 | 148,941,750 |
| 2024-12-27 | 6.8 | 6.86 | 6.63 | 6.66 | -2.06% | 200,538 | 135,164,025 |
| 2024-12-26 | 7.06 | 7.24 | 6.77 | 6.8 | -3.55% | 368,431 | 256,741,188 |
| 2024-12-25 | 7 | 7.13 | 6.66 | 7.05 | +0.86% | 246,841 | 171,187,076 |
| 2024-12-24 | 6.79 | 7.01 | 6.57 | 6.99 | +4.02% | 324,274 | 220,069,334 |
| 2024-12-23 | 7.05 | 7.27 | 6.71 | 6.72 | -3.31% | 456,934 | 320,339,158 |
| 2024-12-20 | 6.95 | 7.16 | 6.86 | 6.95 | -1.42% | 323,929 | 226,462,231 |
| 2024-12-19 | 7.33 | 7.46 | 6.74 | 7.05 | -5.87% | 673,761 | 468,627,516 |
| 2024-12-18 | 6.99 | 7.86 | 6.95 | 7.49 | +1.63% | 541,699 | 402,329,476 |
| 2024-12-17 | 7.85 | 7.96 | 7.37 | 7.37 | -10.01% | 390,595 | 293,318,047 |
| 2024-12-16 | 8.62 | 8.88 | 7.8 | 8.19 | -3.53% | 892,749 | 732,065,414 |
| 2024-12-13 | 7.75 | 8.49 | 7.68 | 8.49 | +9.97% | 712,451 | 583,974,402 |
| 2024-12-12 | 7.91 | 8.32 | 7.62 | 7.72 | -1.66% | 466,102 | 370,584,514 |
| 2024-12-11 | 7.78 | 8.05 | 7.44 | 7.85 | +0.9% | 614,456 | 479,209,672 |
| 2024-12-10 | 7.39 | 7.78 | 7.31 | 7.78 | +10.04% | 455,191 | 350,450,809 |
| 2024-12-09 | 6.9 | 7.28 | 6.7 | 7.07 | +2.76% | 308,209 | 215,789,102 |
| 2024-12-06 | 6.71 | 6.94 | 6.67 | 6.88 | +2.38% | 130,607 | 89,166,977 |
| 2024-12-05 | 6.4 | 6.83 | 6.4 | 6.72 | +4.02% | 171,467 | 114,431,319 |
| 2024-12-04 | 6.88 | 6.88 | 6.4 | 6.46 | -6.38% | 294,330 | 194,587,805 |
| 2024-12-03 | 6.79 | 7.06 | 6.65 | 6.9 | +1.62% | 247,274 | 170,306,142 |
| 2024-12-02 | 6.38 | 7 | 6.38 | 6.79 | +5.43% | 357,314 | 243,776,531 |
| 2024-11-29 | 6.37 | 6.57 | 6.33 | 6.44 | +0.16% | 148,694 | 95,464,655 |
| 2024-11-28 | 6.47 | 6.75 | 6.41 | 6.43 | -1.98% | 166,672 | 109,396,475 |
| 2024-11-27 | 6.37 | 6.58 | 6.18 | 6.56 | +1.39% | 196,833 | 125,812,616 |
| 2024-11-26 | 6.31 | 6.66 | 6.21 | 6.47 | +2.54% | 249,702 | 162,505,924 |
| 2024-11-25 | 6.2 | 6.53 | 5.97 | 6.31 | +1.94% | 251,501 | 158,309,163 |
| 2024-11-22 | 6.35 | 6.57 | 6.18 | 6.19 | -3.13% | 172,562 | 109,961,880 |
| 2024-11-21 | 6.32 | 6.47 | 6.24 | 6.39 | +0.31% | 185,933 | 118,036,025 |
| 2024-11-20 | 5.96 | 6.47 | 5.89 | 6.37 | +6.88% | 417,905 | 262,341,140 |
| 2024-11-19 | 5.8 | 6.01 | 5.78 | 5.96 | +1.71% | 165,199 | 97,150,028 |
| 2024-11-18 | 6.22 | 6.27 | 5.73 | 5.86 | -7.42% | 454,258 | 268,990,242 |
| 2024-11-15 | 6.06 | 6.67 | 6.06 | 6.33 | +4.46% | 620,554 | 402,836,634 |
| 2024-11-14 | 6.11 | 6.35 | 6.03 | 6.06 | -2.88% | 234,008 | 144,679,358 |
| 2024-11-13 | 6 | 6.28 | 5.7 | 6.24 | +1.46% | 519,107 | 309,111,048 |
| 2024-11-12 | 6.4 | 6.48 | 6.1 | 6.15 | -4.21% | 369,836 | 231,670,757 |
| 2024-11-11 | 6.65 | 6.79 | 6.33 | 6.42 | -4.46% | 384,279 | 252,322,587 |
| 2024-11-08 | 6.9 | 6.95 | 6.65 | 6.72 | -2.61% | 205,205 | 138,429,161 |
| 2024-11-07 | 6.78 | 6.95 | 6.6 | 6.9 | +2.53% | 239,151 | 163,411,913 |
| 2024-11-06 | 6.78 | 6.97 | 6.54 | 6.73 | -1.03% | 332,937 | 224,402,555 |
| 2024-11-05 | 6.22 | 7 | 6.19 | 6.8 | +6.42% | 631,391 | 415,997,186 |
| 2024-11-04 | 5.76 | 6.39 | 5.72 | 6.39 | +9.98% | 504,203 | 316,767,542 |
| 2024-11-01 | 6.1 | 6.23 | 5.7 | 5.81 | -5.99% | 301,272 | 178,130,158 |
| 2024-10-31 | 5.93 | 6.38 | 5.93 | 6.18 | +5.82% | 532,909 | 329,497,608 |
| 2024-10-30 | 5.84 | 6.27 | 5.76 | 5.84 | -1.18% | 439,887 | 262,364,899 |
| 2024-10-29 | 5.72 | 6.29 | 5.51 | 5.91 | +3.32% | 905,384 | 542,439,869 |
| 2024-10-28 | 5.21 | 5.72 | 5.16 | 5.72 | +10% | 502,839 | 281,847,905 |
| 2024-10-25 | 5.04 | 5.24 | 5.02 | 5.2 | +3.38% | 161,081 | 82,973,973 |
| 2024-10-24 | 5.05 | 5.09 | 4.95 | 5.03 | -1.18% | 123,446 | 61,946,840 |
| 2024-10-23 | 5.19 | 5.25 | 5.06 | 5.09 | -1.93% | 199,396 | 102,396,510 |
| 2024-10-22 | 5.05 | 5.35 | 5.01 | 5.19 | +2.77% | 315,720 | 163,950,664 |
| 2024-10-21 | 4.78 | 5.15 | 4.77 | 5.05 | +5.65% | 293,041 | 146,948,795 |
| 2024-10-18 | 4.72 | 4.85 | 4.59 | 4.78 | +1.27% | 152,129 | 72,041,977 |
| 2024-10-17 | 4.83 | 4.86 | 4.7 | 4.72 | -1.67% | 133,220 | 63,806,165 |
| 2024-10-16 | 4.69 | 4.92 | 4.63 | 4.8 | +1.48% | 151,040 | 72,205,851 |
| 2024-10-15 | 4.67 | 4.9 | 4.6 | 4.73 | +1.28% | 207,729 | 99,752,551 |
| 2024-10-14 | 4.6 | 4.75 | 4.51 | 4.67 | +1.52% | 134,648 | 62,283,166 |
| 2024-10-11 | 4.76 | 4.79 | 4.56 | 4.6 | -4.17% | 158,426 | 74,243,250 |
| 2024-10-10 | 4.9 | 5.03 | 4.7 | 4.8 | -3.23% | 287,417 | 139,564,480 |
| 2024-10-09 | 5.4 | 5.4 | 4.96 | 4.96 | -9.98% | 305,742 | 156,337,876 |
| 2024-10-08 | 5.76 | 5.76 | 5.11 | 5.51 | +5.15% | 607,003 | 331,244,229 |
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：