股票概览
4.98
+0.81%
+0.04
4.9
开盘价
5.05
最高价
4.88
最低价
477,697
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.83
MA10 (10日均线)
4.81
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 | 4.9 | 5.05 | 4.88 | 4.98 | +0.81% | 477,697 | 238,374,157 |
| 2025-03-24 | 4.86 | 5.03 | 4.77 | 4.94 | +1.86% | 741,021 | 363,265,462 |
| 2025-03-21 | 4.78 | 4.99 | 4.78 | 4.85 | +1.89% | 677,300 | 331,434,095 |
| 2025-03-20 | 4.77 | 4.8 | 4.74 | 4.76 | 0% | 184,554 | 88,095,892 |
| 2025-03-19 | 4.83 | 4.83 | 4.74 | 4.76 | -1.86% | 292,094 | 139,742,891 |
| 2025-03-18 | 4.88 | 4.91 | 4.84 | 4.85 | -0.41% | 245,817 | 119,566,140 |
| 2025-03-17 | 4.84 | 4.91 | 4.81 | 4.87 | +0.83% | 379,979 | 185,101,869 |
| 2025-03-14 | 4.71 | 4.84 | 4.68 | 4.83 | +2.33% | 436,725 | 208,981,934 |
| 2025-03-13 | 4.74 | 4.75 | 4.66 | 4.72 | -0.42% | 240,636 | 113,027,639 |
| 2025-03-12 | 4.79 | 4.8 | 4.73 | 4.74 | -0.63% | 214,020 | 101,713,608 |
| 2025-03-11 | 4.75 | 4.81 | 4.7 | 4.77 | 0% | 218,423 | 103,788,921 |
| 2025-03-10 | 4.72 | 4.86 | 4.7 | 4.77 | +0.63% | 320,869 | 152,804,928 |
| 2025-03-07 | 4.77 | 4.8 | 4.72 | 4.74 | -1.04% | 225,171 | 107,063,874 |
| 2025-03-06 | 4.7 | 4.8 | 4.69 | 4.79 | +2.35% | 329,556 | 156,797,655 |
| 2025-03-05 | 4.75 | 4.75 | 4.63 | 4.68 | -1.47% | 282,411 | 131,937,695 |
| 2025-03-04 | 4.72 | 4.76 | 4.66 | 4.75 | 0% | 272,749 | 128,443,192 |
| 2025-03-03 | 4.79 | 4.84 | 4.73 | 4.75 | -0.63% | 263,714 | 126,385,196 |
| 2025-02-28 | 4.87 | 4.89 | 4.77 | 4.78 | -2.05% | 313,999 | 151,287,447 |
| 2025-02-27 | 4.93 | 4.96 | 4.82 | 4.88 | -1.01% | 313,062 | 152,893,224 |
| 2025-02-26 | 4.9 | 4.95 | 4.9 | 4.93 | +0.2% | 268,048 | 131,908,911 |
| 2025-02-25 | 4.9 | 4.97 | 4.85 | 4.92 | -0.2% | 343,989 | 168,941,201 |
| 2025-02-24 | 4.86 | 5.12 | 4.86 | 4.93 | +2.07% | 646,197 | 322,417,470 |
| 2025-02-21 | 4.79 | 4.85 | 4.74 | 4.83 | +0.84% | 307,356 | 147,797,048 |
| 2025-02-20 | 4.83 | 4.83 | 4.75 | 4.79 | -0.83% | 263,120 | 125,978,363 |
| 2025-02-19 | 4.8 | 4.84 | 4.79 | 4.83 | +0.63% | 243,835 | 117,336,213 |
| 2025-02-18 | 4.96 | 4.97 | 4.78 | 4.8 | -3.61% | 373,892 | 181,783,540 |
| 2025-02-17 | 4.88 | 5.04 | 4.88 | 4.98 | +2.47% | 496,350 | 246,495,059 |
| 2025-02-14 | 4.89 | 4.93 | 4.83 | 4.86 | -0.82% | 283,655 | 137,904,799 |
| 2025-02-13 | 4.94 | 4.97 | 4.88 | 4.9 | -0.81% | 323,305 | 159,312,853 |
| 2025-02-12 | 4.87 | 4.94 | 4.85 | 4.94 | +1.23% | 244,945 | 119,995,282 |
| 2025-02-11 | 4.93 | 4.93 | 4.83 | 4.88 | -0.81% | 243,357 | 118,330,521 |
| 2025-02-10 | 4.9 | 4.94 | 4.88 | 4.92 | +0.61% | 280,435 | 137,645,956 |
| 2025-02-07 | 4.77 | 4.95 | 4.75 | 4.89 | +2.52% | 405,648 | 197,642,922 |
| 2025-02-06 | 4.68 | 4.79 | 4.64 | 4.77 | +1.92% | 273,280 | 129,356,283 |
| 2025-02-05 | 4.67 | 4.71 | 4.63 | 4.68 | +1.3% | 206,409 | 96,459,737 |
| 2025-01-27 | 4.68 | 4.76 | 4.62 | 4.62 | -1.49% | 266,424 | 124,627,910 |
| 2025-01-24 | 4.67 | 4.73 | 4.63 | 4.69 | +0.64% | 249,354 | 116,733,846 |
| 2025-01-23 | 4.68 | 4.79 | 4.65 | 4.66 | +0.43% | 327,373 | 154,855,632 |
| 2025-01-22 | 4.7 | 4.7 | 4.62 | 4.64 | -1.49% | 193,121 | 89,742,548 |
| 2025-01-21 | 4.76 | 4.77 | 4.67 | 4.71 | -0.42% | 206,833 | 97,387,480 |
| 2025-01-20 | 4.78 | 4.82 | 4.69 | 4.73 | -0.63% | 231,563 | 109,828,908 |
| 2025-01-17 | 4.73 | 4.78 | 4.68 | 4.76 | +0.21% | 208,743 | 99,053,065 |
| 2025-01-16 | 4.75 | 4.86 | 4.71 | 4.75 | +0.42% | 276,055 | 132,149,460 |
| 2025-01-15 | 4.79 | 4.81 | 4.7 | 4.73 | -1.25% | 235,106 | 111,328,209 |
| 2025-01-14 | 4.63 | 4.8 | 4.62 | 4.79 | +3.68% | 315,171 | 149,026,018 |
| 2025-01-13 | 4.54 | 4.63 | 4.48 | 4.62 | +0.65% | 260,319 | 119,031,709 |
| 2025-01-10 | 4.69 | 4.74 | 4.59 | 4.59 | -2.34% | 201,611 | 94,076,930 |
| 2025-01-09 | 4.68 | 4.73 | 4.66 | 4.7 | 0% | 212,048 | 99,764,750 |
| 2025-01-08 | 4.78 | 4.79 | 4.57 | 4.7 | -1.88% | 330,574 | 154,636,509 |
| 2025-01-07 | 4.72 | 4.8 | 4.66 | 4.79 | +1.7% | 240,801 | 113,779,850 |
| 2025-01-06 | 4.75 | 4.78 | 4.65 | 4.71 | -0.84% | 281,704 | 132,426,128 |
| 2025-01-03 | 4.9 | 4.94 | 4.74 | 4.75 | -3.06% | 387,052 | 186,649,119 |
| 2025-01-02 | 5.07 | 5.12 | 4.85 | 4.9 | -3.16% | 452,214 | 225,410,071 |
| 2024-12-31 | 5.28 | 5.34 | 5.05 | 5.06 | -4.17% | 390,193 | 201,630,756 |
| 2024-12-30 | 5.28 | 5.3 | 5.22 | 5.28 | -0.38% | 213,473 | 112,176,283 |
| 2024-12-27 | 5.27 | 5.37 | 5.25 | 5.3 | +1.15% | 277,781 | 147,860,907 |
| 2024-12-26 | 5.23 | 5.28 | 5.21 | 5.24 | -0.19% | 216,343 | 113,636,767 |
| 2024-12-25 | 5.34 | 5.35 | 5.18 | 5.25 | -1.69% | 358,816 | 187,981,384 |
| 2024-12-24 | 5.3 | 5.39 | 5.3 | 5.34 | +0.75% | 231,569 | 123,880,411 |
| 2024-12-23 | 5.42 | 5.43 | 5.3 | 5.3 | -2.39% | 338,238 | 181,235,512 |
| 2024-12-20 | 5.49 | 5.52 | 5.41 | 5.43 | -1.27% | 340,886 | 185,696,214 |
| 2024-12-19 | 5.4 | 5.53 | 5.36 | 5.5 | 0% | 377,742 | 205,784,764 |
| 2024-12-18 | 5.63 | 5.72 | 5.49 | 5.5 | +1.29% | 603,186 | 338,623,345 |
| 2024-12-17 | 5.57 | 5.6 | 5.41 | 5.43 | -2.69% | 413,395 | 226,216,524 |
| 2024-12-16 | 5.65 | 5.71 | 5.55 | 5.58 | -1.41% | 399,728 | 224,684,279 |
| 2024-12-13 | 5.85 | 5.85 | 5.65 | 5.66 | -3.58% | 594,002 | 341,060,448 |
| 2024-12-12 | 5.9 | 5.91 | 5.74 | 5.87 | -0.68% | 603,132 | 351,368,669 |
| 2024-12-11 | 5.86 | 5.96 | 5.85 | 5.91 | +0.17% | 502,404 | 296,709,325 |
| 2024-12-10 | 6.1 | 6.19 | 5.89 | 5.9 | 0% | 1,021,856 | 618,876,474 |
| 2024-12-09 | 5.97 | 6.05 | 5.85 | 5.9 | -1.17% | 511,472 | 303,480,355 |
| 2024-12-06 | 5.8 | 6.04 | 5.79 | 5.97 | +2.75% | 805,476 | 480,093,363 |
| 2024-12-05 | 5.84 | 5.86 | 5.79 | 5.81 | -0.17% | 388,026 | 225,608,212 |
| 2024-12-04 | 5.95 | 5.97 | 5.81 | 5.82 | -3.16% | 585,120 | 344,343,232 |
| 2024-12-03 | 5.96 | 6.03 | 5.8 | 6.01 | +2.04% | 872,166 | 517,495,955 |
| 2024-12-02 | 5.89 | 5.94 | 5.81 | 5.89 | +0.51% | 626,556 | 367,850,230 |
| 2024-11-29 | 5.75 | 5.89 | 5.66 | 5.86 | +1.03% | 668,652 | 386,983,710 |
| 2024-11-28 | 5.67 | 5.84 | 5.66 | 5.8 | +1.75% | 628,668 | 363,288,681 |
| 2024-11-27 | 5.66 | 5.7 | 5.53 | 5.7 | 0% | 509,242 | 286,079,855 |
| 2024-11-26 | 5.69 | 5.82 | 5.63 | 5.7 | +0.18% | 536,546 | 306,076,792 |
| 2024-11-25 | 5.78 | 5.87 | 5.58 | 5.69 | -1.9% | 776,086 | 440,945,238 |
| 2024-11-22 | 5.93 | 6.04 | 5.79 | 5.8 | -2.85% | 846,929 | 503,737,484 |
| 2024-11-21 | 5.98 | 6.17 | 5.91 | 5.97 | -0.67% | 736,392 | 441,139,112 |
| 2024-11-20 | 5.94 | 6.03 | 5.86 | 6.01 | 0% | 900,704 | 536,495,078 |
| 2024-11-19 | 5.99 | 6.13 | 5.68 | 6.01 | -2.75% | 1,798,446 | 1,056,802,867 |
| 2024-11-18 | 6.15 | 6.55 | 6.15 | 6.18 | +6.92% | 2,328,254 | 1,470,037,241 |
| 2024-11-15 | 5.92 | 6.07 | 5.77 | 5.78 | -3.34% | 943,139 | 560,663,949 |
| 2024-11-14 | 6.1 | 6.18 | 5.98 | 5.98 | -2.92% | 742,303 | 450,709,290 |
| 2024-11-13 | 6.16 | 6.25 | 5.92 | 6.16 | -0.48% | 1,378,715 | 839,940,649 |
| 2024-11-12 | 6.3 | 6.53 | 6.15 | 6.19 | -2.67% | 1,699,574 | 1,064,346,805 |
| 2024-11-11 | 6.38 | 6.6 | 6.09 | 6.36 | +3.08% | 2,453,163 | 1,550,271,801 |
| 2024-11-08 | 6.74 | 6.74 | 6.05 | 6.17 | -2.99% | 3,358,642 | 2,138,460,596 |
| 2024-11-07 | 5.33 | 6.36 | 5.27 | 6.36 | +20% | 2,456,410 | 1,456,367,275 |
| 2024-11-06 | 5.22 | 5.36 | 5.13 | 5.3 | +1.53% | 1,198,045 | 628,473,500 |
| 2024-11-05 | 5 | 5.24 | 5 | 5.22 | +4.4% | 1,261,764 | 653,122,771 |
| 2024-11-04 | 5 | 5.01 | 4.89 | 5 | -0.4% | 577,063 | 285,842,433 |
| 2024-11-01 | 5.03 | 5.15 | 4.93 | 5.02 | -0.59% | 936,658 | 472,401,294 |
| 2024-10-31 | 4.94 | 5.12 | 4.91 | 5.05 | +1.41% | 957,620 | 481,531,937 |
| 2024-10-30 | 4.92 | 5.08 | 4.87 | 4.98 | +1.22% | 697,951 | 346,572,299 |
| 2024-10-29 | 5.01 | 5.14 | 4.88 | 4.92 | -1.6% | 830,211 | 414,638,845 |
| 2024-10-28 | 4.89 | 5.07 | 4.83 | 5 | +1.63% | 750,589 | 373,552,708 |
| 2024-10-25 | 4.86 | 4.98 | 4.85 | 4.92 | +1.44% | 514,029 | 251,816,433 |
| 2024-10-24 | 4.86 | 4.89 | 4.8 | 4.85 | -1.02% | 566,221 | 274,252,625 |
| 2024-10-23 | 4.92 | 5.03 | 4.88 | 4.9 | -0.41% | 605,565 | 299,290,278 |
| 2024-10-22 | 4.98 | 5.05 | 4.88 | 4.92 | -1.2% | 769,318 | 380,840,734 |
| 2024-10-21 | 5.04 | 5.08 | 4.97 | 4.98 | -1.19% | 800,174 | 401,413,597 |
| 2024-10-18 | 4.88 | 5.16 | 4.76 | 5.04 | +2.86% | 1,320,209 | 654,305,845 |
| 2024-10-17 | 4.98 | 5.03 | 4.84 | 4.9 | -1.61% | 1,136,550 | 560,465,223 |
| 2024-10-16 | 4.99 | 5.12 | 4.91 | 4.98 | -1.19% | 1,036,623 | 519,929,953 |
| 2024-10-15 | 5.09 | 5.39 | 5.03 | 5.04 | -4.73% | 1,741,325 | 902,876,358 |
| 2024-10-14 | 5.53 | 5.53 | 5 | 5.29 | +6.65% | 2,108,273 | 1,110,058,884 |
| 2024-10-11 | 5.05 | 5.29 | 4.87 | 4.96 | -4.25% | 1,441,383 | 726,787,258 |
| 2024-10-10 | 4.78 | 5.37 | 4.65 | 5.18 | +9.28% | 1,971,010 | 992,062,253 |
| 2024-10-09 | 5.19 | 5.19 | 4.71 | 4.74 | -13.82% | 1,918,417 | 947,668,316 |
| 2024-10-08 | 5.83 | 5.83 | 5.06 | 5.5 | +12.94% | 2,658,262 | 1,453,754,322 |
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：