股票概览
4.44
-1.33%
-0.06
4.52
开盘价
4.52
最高价
4.37
最低价
159,453
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.76
MA10 (10日均线)
4.73
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 | 4.52 | 4.52 | 4.37 | 4.44 | -1.33% | 159,453 | 70,498,090 |
| 2025-03-24 | 4.74 | 4.74 | 4.37 | 4.5 | -4.86% | 414,193 | 187,590,258 |
| 2025-03-21 | 4.92 | 4.94 | 4.68 | 4.73 | -4.64% | 471,945 | 225,419,273 |
| 2025-03-20 | 4.88 | 5.06 | 4.85 | 4.96 | +0.61% | 540,599 | 269,861,496 |
| 2025-03-19 | 4.91 | 5.01 | 4.86 | 4.93 | +0.2% | 489,040 | 241,164,451 |
| 2025-03-18 | 4.92 | 5.08 | 4.88 | 4.92 | -2.38% | 689,160 | 341,310,760 |
| 2025-03-17 | 5.06 | 5.58 | 5 | 5.04 | +5.88% | 1,059,119 | 545,265,945 |
| 2025-03-14 | 4.57 | 4.82 | 4.45 | 4.76 | +4.39% | 428,291 | 199,603,072 |
| 2025-03-13 | 4.72 | 4.76 | 4.51 | 4.56 | -3.8% | 300,987 | 138,137,590 |
| 2025-03-12 | 4.62 | 4.84 | 4.61 | 4.74 | +2.6% | 354,900 | 168,301,503 |
| 2025-03-11 | 4.5 | 4.67 | 4.5 | 4.62 | +0.87% | 236,535 | 108,611,990 |
| 2025-03-10 | 4.59 | 4.67 | 4.52 | 4.58 | +0.44% | 191,071 | 87,482,601 |
| 2025-03-07 | 4.72 | 4.75 | 4.51 | 4.56 | -4% | 304,865 | 140,649,486 |
| 2025-03-06 | 4.68 | 4.77 | 4.66 | 4.75 | +2.15% | 221,815 | 104,926,357 |
| 2025-03-05 | 4.65 | 4.69 | 4.52 | 4.65 | -0.64% | 185,539 | 85,166,316 |
| 2025-03-04 | 4.62 | 4.7 | 4.54 | 4.68 | +1.3% | 167,975 | 78,011,485 |
| 2025-03-03 | 4.62 | 4.76 | 4.57 | 4.62 | -0.43% | 197,450 | 92,396,609 |
| 2025-02-28 | 4.88 | 4.91 | 4.63 | 4.64 | -5.5% | 236,287 | 112,016,687 |
| 2025-02-27 | 4.98 | 5.02 | 4.81 | 4.91 | -1.6% | 262,628 | 128,804,720 |
| 2025-02-26 | 4.9 | 5.02 | 4.87 | 4.99 | +1.42% | 307,701 | 152,249,389 |
| 2025-02-25 | 4.81 | 5.05 | 4.73 | 4.92 | +1.86% | 351,112 | 172,761,097 |
| 2025-02-24 | 4.78 | 4.89 | 4.7 | 4.83 | +0.63% | 256,878 | 123,091,095 |
| 2025-02-21 | 4.92 | 4.96 | 4.76 | 4.8 | -1.23% | 348,749 | 167,771,039 |
| 2025-02-20 | 4.71 | 4.97 | 4.71 | 4.86 | +3.62% | 393,729 | 190,641,790 |
| 2025-02-19 | 4.58 | 4.71 | 4.54 | 4.69 | +2.63% | 172,080 | 80,105,774 |
| 2025-02-18 | 4.78 | 4.82 | 4.55 | 4.57 | -4.99% | 193,488 | 90,691,727 |
| 2025-02-17 | 4.6 | 4.84 | 4.6 | 4.81 | +3.22% | 249,549 | 118,699,012 |
| 2025-02-14 | 4.68 | 4.72 | 4.62 | 4.66 | -0.43% | 144,781 | 67,613,583 |
| 2025-02-13 | 4.75 | 4.77 | 4.65 | 4.68 | -1.89% | 201,888 | 95,069,581 |
| 2025-02-12 | 4.74 | 4.81 | 4.71 | 4.77 | 0% | 196,290 | 93,275,271 |
| 2025-02-11 | 4.78 | 4.82 | 4.71 | 4.77 | -0.63% | 156,503 | 74,651,600 |
| 2025-02-10 | 4.73 | 4.81 | 4.7 | 4.8 | +1.91% | 194,887 | 92,773,507 |
| 2025-02-07 | 4.63 | 4.79 | 4.6 | 4.71 | +1.51% | 280,731 | 132,258,158 |
| 2025-02-06 | 4.45 | 4.7 | 4.43 | 4.64 | +3.34% | 260,206 | 119,517,499 |
| 2025-02-05 | 4.32 | 4.55 | 4.32 | 4.49 | +4.18% | 188,785 | 84,378,014 |
| 2025-01-27 | 4.45 | 4.48 | 4.29 | 4.31 | -1.82% | 144,895 | 63,075,755 |
| 2025-01-24 | 4.28 | 4.4 | 4.28 | 4.39 | +1.62% | 153,677 | 66,984,940 |
| 2025-01-23 | 4.43 | 4.56 | 4.31 | 4.32 | -1.59% | 163,912 | 72,952,444 |
| 2025-01-22 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 145,684 | 64,280,097 |
| 2025-01-21 | 4.51 | 4.55 | 4.39 | 4.42 | -2% | 149,444 | 66,357,915 |
| 2025-01-20 | 4.57 | 4.61 | 4.43 | 4.51 | +0.45% | 159,053 | 71,961,008 |
| 2025-01-17 | 4.51 | 4.55 | 4.41 | 4.49 | 0% | 153,590 | 68,852,410 |
| 2025-01-16 | 4.47 | 4.6 | 4.44 | 4.49 | +0.9% | 174,004 | 78,491,941 |
| 2025-01-15 | 4.48 | 4.52 | 4.4 | 4.45 | -0.67% | 153,447 | 68,349,133 |
| 2025-01-14 | 4.22 | 4.48 | 4.2 | 4.48 | +7.18% | 213,986 | 93,564,958 |
| 2025-01-13 | 4.11 | 4.19 | 3.97 | 4.18 | +0.72% | 167,103 | 68,585,235 |
| 2025-01-10 | 4.33 | 4.42 | 4.15 | 4.15 | -5.25% | 170,751 | 73,255,063 |
| 2025-01-09 | 4.31 | 4.42 | 4.25 | 4.38 | +1.62% | 170,559 | 74,532,975 |
| 2025-01-08 | 4.31 | 4.35 | 4.13 | 4.31 | 0% | 206,116 | 87,733,507 |
| 2025-01-07 | 4.14 | 4.32 | 4.14 | 4.31 | +5.12% | 192,571 | 81,287,354 |
| 2025-01-06 | 4.13 | 4.18 | 3.93 | 4.1 | -1.44% | 184,459 | 75,312,615 |
| 2025-01-03 | 4.44 | 4.5 | 4.15 | 4.16 | -5.24% | 239,373 | 102,202,798 |
| 2025-01-02 | 4.52 | 4.6 | 4.35 | 4.39 | -2.66% | 210,355 | 93,983,485 |
| 2024-12-31 | 4.69 | 4.74 | 4.5 | 4.51 | -3.84% | 197,580 | 90,807,114 |
| 2024-12-30 | 4.8 | 4.8 | 4.6 | 4.69 | -2.9% | 198,946 | 93,127,698 |
| 2024-12-27 | 4.7 | 4.96 | 4.7 | 4.83 | +2.77% | 266,979 | 129,827,611 |
| 2024-12-26 | 4.74 | 4.83 | 4.68 | 4.7 | -0.63% | 194,565 | 92,436,105 |
| 2024-12-25 | 4.9 | 4.9 | 4.6 | 4.73 | -3.67% | 271,251 | 127,772,550 |
| 2024-12-24 | 4.95 | 5.05 | 4.71 | 4.91 | -0.41% | 304,710 | 148,149,147 |
| 2024-12-23 | 5.4 | 5.44 | 4.92 | 4.93 | -9.38% | 418,122 | 213,087,772 |
| 2024-12-20 | 5.28 | 5.54 | 5.28 | 5.44 | +2.45% | 249,534 | 135,950,613 |
| 2024-12-19 | 5.26 | 5.39 | 5.22 | 5.31 | -0.38% | 187,568 | 99,510,001 |
| 2024-12-18 | 5.27 | 5.4 | 5.1 | 5.33 | +1.52% | 241,161 | 127,418,148 |
| 2024-12-17 | 5.62 | 5.62 | 5.21 | 5.25 | -6.25% | 386,577 | 207,371,416 |
| 2024-12-16 | 5.65 | 5.73 | 5.55 | 5.6 | -0.88% | 298,338 | 168,051,745 |
| 2024-12-13 | 5.83 | 5.89 | 5.65 | 5.65 | -3.91% | 452,269 | 259,892,686 |
| 2024-12-12 | 6 | 6.04 | 5.76 | 5.88 | -1.84% | 619,272 | 362,268,539 |
| 2024-12-11 | 5.54 | 5.99 | 5.51 | 5.99 | +7.54% | 980,599 | 570,997,682 |
| 2024-12-10 | 5.75 | 5.81 | 5.55 | 5.57 | +0.36% | 410,175 | 232,537,019 |
| 2024-12-09 | 5.57 | 5.7 | 5.46 | 5.55 | -1.25% | 289,243 | 161,078,515 |
| 2024-12-06 | 5.5 | 5.66 | 5.41 | 5.62 | +2.37% | 452,132 | 251,529,765 |
| 2024-12-05 | 5.4 | 5.54 | 5.4 | 5.49 | +0.73% | 314,140 | 172,269,746 |
| 2024-12-04 | 5.5 | 5.6 | 5.41 | 5.45 | -1.8% | 327,952 | 180,512,655 |
| 2024-12-03 | 5.6 | 5.61 | 5.45 | 5.55 | -0.89% | 409,929 | 226,578,893 |
| 2024-12-02 | 5.46 | 5.66 | 5.42 | 5.6 | +1.82% | 543,778 | 302,842,415 |
| 2024-11-29 | 5.36 | 5.58 | 5.23 | 5.5 | +3.58% | 649,724 | 351,077,832 |
| 2024-11-28 | 5.14 | 5.42 | 5.14 | 5.31 | +2.91% | 425,685 | 225,546,051 |
| 2024-11-27 | 5.06 | 5.17 | 4.88 | 5.16 | +1.18% | 291,801 | 146,059,365 |
| 2024-11-26 | 5.17 | 5.33 | 5.06 | 5.1 | -1.73% | 241,361 | 125,268,381 |
| 2024-11-25 | 5.18 | 5.23 | 5.02 | 5.19 | +0.58% | 274,571 | 140,508,626 |
| 2024-11-22 | 5.45 | 5.49 | 5.14 | 5.16 | -6.01% | 396,483 | 211,438,724 |
| 2024-11-21 | 5.52 | 5.59 | 5.38 | 5.49 | -1.96% | 415,049 | 227,235,027 |
| 2024-11-20 | 5.45 | 5.63 | 5.33 | 5.6 | +1.82% | 516,831 | 285,921,742 |
| 2024-11-19 | 5.15 | 5.6 | 5.08 | 5.5 | +9.34% | 607,230 | 324,683,601 |
| 2024-11-18 | 5.35 | 5.44 | 4.99 | 5.03 | -6.16% | 420,290 | 215,308,625 |
| 2024-11-15 | 5.48 | 5.65 | 5.36 | 5.36 | -3.07% | 378,754 | 208,795,623 |
| 2024-11-14 | 5.81 | 5.85 | 5.5 | 5.53 | -4.82% | 352,956 | 199,346,935 |
| 2024-11-13 | 5.75 | 5.82 | 5.55 | 5.81 | -1.19% | 452,016 | 257,425,717 |
| 2024-11-12 | 6.18 | 6.18 | 5.8 | 5.88 | -4.85% | 681,634 | 405,276,909 |
| 2024-11-11 | 5.93 | 6.18 | 5.88 | 6.18 | +7.29% | 966,988 | 583,661,119 |
| 2024-11-08 | 5.75 | 5.85 | 5.66 | 5.76 | +1.77% | 658,311 | 379,185,939 |
| 2024-11-07 | 5.35 | 5.73 | 5.35 | 5.66 | +3.47% | 665,469 | 373,250,229 |
| 2024-11-06 | 5.59 | 5.78 | 5.4 | 5.47 | -2.15% | 748,291 | 418,752,018 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.59 | +5.08% | 728,563 | 401,152,274 |
| 2024-11-04 | 5.27 | 5.42 | 5.2 | 5.32 | -0.75% | 653,500 | 345,698,280 |
| 2024-11-01 | 6.1 | 6.11 | 5.31 | 5.36 | -15.46% | 1,278,227 | 714,626,005 |
| 2024-10-31 | 6.45 | 6.61 | 6.3 | 6.34 | -4.95% | 1,322,195 | 846,898,786 |
| 2024-10-30 | 6.34 | 6.86 | 6.09 | 6.67 | +5.04% | 1,621,136 | 1,052,753,876 |
| 2024-10-29 | 6.58 | 7.44 | 6.1 | 6.35 | -2.01% | 2,094,178 | 1,421,247,201 |
| 2024-10-28 | 5.6 | 6.66 | 5.27 | 6.48 | +14.69% | 2,080,625 | 1,217,711,617 |
| 2024-10-25 | 5.02 | 5.86 | 4.87 | 5.65 | +13.91% | 1,640,880 | 885,159,659 |
| 2024-10-24 | 4.62 | 5.27 | 4.62 | 4.96 | +2.48% | 1,421,539 | 713,026,900 |
| 2024-10-23 | 4.57 | 5.21 | 4.47 | 4.84 | +4.99% | 1,150,662 | 554,876,567 |
| 2024-10-22 | 4.47 | 4.62 | 4.36 | 4.61 | +4.3% | 595,034 | 268,170,496 |
| 2024-10-21 | 4.32 | 4.52 | 4.3 | 4.42 | +2.79% | 419,158 | 184,635,786 |
| 2024-10-18 | 4.12 | 4.38 | 4.11 | 4.3 | +3.86% | 375,610 | 159,557,478 |
| 2024-10-17 | 4.2 | 4.29 | 4.13 | 4.14 | -0.48% | 252,396 | 106,476,969 |
| 2024-10-16 | 4.1 | 4.21 | 4.06 | 4.16 | 0% | 212,064 | 88,043,088 |
| 2024-10-15 | 4.24 | 4.32 | 4.12 | 4.16 | -1.89% | 288,469 | 122,231,412 |
| 2024-10-14 | 4.09 | 4.24 | 3.98 | 4.24 | +5.74% | 324,187 | 133,864,333 |
| 2024-10-11 | 4.21 | 4.22 | 3.93 | 4.01 | -5.65% | 358,503 | 145,113,860 |
| 2024-10-10 | 4.3 | 4.54 | 4.14 | 4.25 | -0.47% | 430,869 | 185,376,769 |
| 2024-10-09 | 4.76 | 4.87 | 4.27 | 4.27 | -15.11% | 681,040 | 312,025,447 |
| 2024-10-08 | 5.28 | 5.28 | 4.65 | 5.03 | +14.06% | 935,446 | 463,240,493 |
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：