股票概览
4.61
+1.32%
+0.06
4.55
开盘价
4.63
最高价
4.45
最低价
143,649
成交量
数据更新至: 2025-03-25
技术指标
4.80
MA5 (5日均线)
4.97
MA10 (10日均线)
5.09
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 | 4.55 | 4.63 | 4.45 | 4.61 | +1.32% | 143,649 | 65,515,535 |
| 2025-03-24 | 4.81 | 4.85 | 4.44 | 4.55 | -5.41% | 284,984 | 131,558,422 |
| 2025-03-21 | 4.98 | 4.98 | 4.81 | 4.81 | -3.41% | 214,787 | 104,482,491 |
| 2025-03-20 | 4.99 | 5.07 | 4.95 | 4.98 | -1.19% | 220,998 | 110,592,748 |
| 2025-03-19 | 5.09 | 5.09 | 5.01 | 5.04 | -0.79% | 163,541 | 82,405,233 |
| 2025-03-18 | 5.11 | 5.17 | 5.04 | 5.08 | 0% | 197,211 | 100,552,452 |
| 2025-03-17 | 5.1 | 5.18 | 5.02 | 5.08 | -0.78% | 201,108 | 102,375,723 |
| 2025-03-14 | 5.11 | 5.16 | 4.99 | 5.12 | +0.39% | 236,299 | 119,834,356 |
| 2025-03-13 | 5.29 | 5.33 | 5 | 5.1 | -4.49% | 365,178 | 187,074,379 |
| 2025-03-12 | 5.39 | 5.44 | 5.26 | 5.34 | 0% | 364,619 | 194,768,605 |
| 2025-03-11 | 5.21 | 5.4 | 5.19 | 5.34 | -0.56% | 355,692 | 188,793,210 |
| 2025-03-10 | 5.4 | 5.6 | 5.31 | 5.37 | +0.56% | 484,201 | 262,051,207 |
| 2025-03-07 | 5.26 | 5.57 | 5.26 | 5.34 | +1.52% | 712,881 | 384,947,783 |
| 2025-03-06 | 5.06 | 5.3 | 5.06 | 5.26 | +3.95% | 501,562 | 260,809,979 |
| 2025-03-05 | 5.02 | 5.07 | 4.93 | 5.06 | -0.2% | 247,325 | 123,880,291 |
| 2025-03-04 | 4.94 | 5.1 | 4.87 | 5.07 | +1.81% | 261,391 | 131,573,158 |
| 2025-03-03 | 4.98 | 5.03 | 4.85 | 4.98 | +0.61% | 344,393 | 171,095,642 |
| 2025-02-28 | 5.15 | 5.16 | 4.88 | 4.95 | -5.71% | 431,939 | 215,900,238 |
| 2025-02-27 | 5.37 | 5.39 | 5.09 | 5.25 | -3.49% | 593,922 | 310,115,094 |
| 2025-02-26 | 5.35 | 5.48 | 5.26 | 5.44 | +1.87% | 746,631 | 401,248,472 |
| 2025-02-25 | 5.53 | 5.63 | 5.3 | 5.34 | -8.4% | 1,193,281 | 647,317,243 |
| 2025-02-24 | 4.87 | 5.83 | 4.8 | 5.83 | +19.96% | 735,689 | 412,764,697 |
| 2025-02-21 | 4.83 | 4.93 | 4.74 | 4.86 | +0.41% | 371,454 | 179,871,095 |
| 2025-02-20 | 4.82 | 4.94 | 4.75 | 4.84 | +0.62% | 351,368 | 170,171,697 |
| 2025-02-19 | 4.72 | 4.84 | 4.64 | 4.81 | +0.42% | 406,682 | 194,607,049 |
| 2025-02-18 | 4.79 | 5.14 | 4.68 | 4.79 | -1.03% | 597,936 | 291,768,183 |
| 2025-02-17 | 5.2 | 5.2 | 4.8 | 4.84 | -3.97% | 758,241 | 375,517,847 |
| 2025-02-14 | 4.62 | 5.04 | 4.52 | 5.04 | +7.69% | 830,985 | 401,820,471 |
| 2025-02-13 | 4.45 | 4.99 | 4.42 | 4.68 | +4.93% | 712,167 | 338,141,891 |
| 2025-02-12 | 4.4 | 4.49 | 4.39 | 4.46 | +0.9% | 224,828 | 99,980,959 |
| 2025-02-11 | 4.5 | 4.5 | 4.37 | 4.42 | -2.64% | 338,798 | 149,581,005 |
| 2025-02-10 | 4.18 | 4.57 | 4.16 | 4.54 | +9.13% | 470,678 | 207,607,800 |
| 2025-02-07 | 4.1 | 4.21 | 4.08 | 4.16 | +1.22% | 199,873 | 82,945,980 |
| 2025-02-06 | 4.08 | 4.13 | 4 | 4.11 | +0.74% | 179,210 | 72,910,039 |
| 2025-02-05 | 3.92 | 4.09 | 3.88 | 4.08 | +5.97% | 217,294 | 87,415,433 |
| 2025-01-27 | 3.96 | 3.99 | 3.83 | 3.85 | -1.53% | 124,956 | 48,681,103 |
| 2025-01-24 | 3.77 | 3.92 | 3.77 | 3.91 | +3.17% | 135,976 | 52,395,820 |
| 2025-01-23 | 3.79 | 3.91 | 3.76 | 3.79 | +1.34% | 163,112 | 62,824,183 |
| 2025-01-22 | 3.75 | 3.78 | 3.67 | 3.74 | -1.32% | 126,023 | 46,995,110 |
| 2025-01-21 | 3.93 | 3.93 | 3.74 | 3.79 | -1.81% | 136,315 | 51,848,003 |
| 2025-01-20 | 3.87 | 3.95 | 3.78 | 3.86 | +0.26% | 188,248 | 73,071,337 |
| 2025-01-17 | 3.88 | 3.91 | 3.81 | 3.85 | -1.28% | 119,559 | 46,162,719 |
| 2025-01-16 | 3.92 | 3.99 | 3.85 | 3.9 | +1.04% | 148,613 | 58,262,807 |
| 2025-01-15 | 3.92 | 3.98 | 3.83 | 3.86 | -1.78% | 153,492 | 59,540,795 |
| 2025-01-14 | 3.7 | 3.94 | 3.68 | 3.93 | +7.67% | 195,412 | 75,226,196 |
| 2025-01-13 | 3.57 | 3.72 | 3.49 | 3.65 | -0.54% | 154,264 | 55,651,429 |
| 2025-01-10 | 3.82 | 3.86 | 3.65 | 3.67 | -3.42% | 157,351 | 59,335,211 |
| 2025-01-09 | 3.76 | 3.85 | 3.72 | 3.8 | +1.06% | 135,766 | 51,578,360 |
| 2025-01-08 | 3.78 | 3.79 | 3.6 | 3.76 | +0.8% | 209,187 | 77,841,030 |
| 2025-01-07 | 3.57 | 3.75 | 3.57 | 3.73 | +5.07% | 187,705 | 68,717,165 |
| 2025-01-06 | 3.64 | 3.64 | 3.43 | 3.55 | -2.2% | 171,471 | 60,817,159 |
| 2025-01-03 | 3.94 | 3.98 | 3.61 | 3.63 | -6.92% | 204,490 | 76,677,382 |
| 2025-01-02 | 3.98 | 4.07 | 3.85 | 3.9 | -2.01% | 192,036 | 76,003,113 |
| 2024-12-31 | 4.11 | 4.17 | 3.97 | 3.98 | -2.69% | 195,550 | 79,096,633 |
| 2024-12-30 | 4.16 | 4.18 | 3.96 | 4.09 | -2.85% | 206,946 | 83,957,320 |
| 2024-12-27 | 4.15 | 4.34 | 4.1 | 4.21 | +1.69% | 186,495 | 79,273,354 |
| 2024-12-26 | 4.17 | 4.23 | 4.12 | 4.14 | 0% | 196,481 | 82,050,497 |
| 2024-12-25 | 4.28 | 4.3 | 4.02 | 4.14 | -4.17% | 256,779 | 105,969,978 |
| 2024-12-24 | 4.53 | 4.56 | 4.23 | 4.32 | -2.04% | 280,052 | 122,009,552 |
| 2024-12-23 | 4.99 | 5.02 | 4.38 | 4.41 | -11.62% | 459,810 | 211,191,066 |
| 2024-12-20 | 4.76 | 5.1 | 4.71 | 4.99 | +4.61% | 394,529 | 195,548,742 |
| 2024-12-19 | 4.62 | 4.8 | 4.58 | 4.77 | +1.71% | 228,361 | 107,233,406 |
| 2024-12-18 | 4.65 | 4.83 | 4.48 | 4.69 | +0.86% | 273,382 | 127,947,032 |
| 2024-12-17 | 5.03 | 5.05 | 4.61 | 4.65 | -8.1% | 353,991 | 168,196,319 |
| 2024-12-16 | 5.15 | 5.26 | 5.02 | 5.06 | -0.78% | 267,033 | 137,033,347 |
| 2024-12-13 | 5.12 | 5.25 | 5.08 | 5.1 | -1.73% | 327,421 | 168,512,698 |
| 2024-12-12 | 5.03 | 5.21 | 4.95 | 5.19 | +2.77% | 392,917 | 200,099,798 |
| 2024-12-11 | 4.9 | 5.06 | 4.88 | 5.05 | +3.06% | 284,520 | 142,265,900 |
| 2024-12-10 | 5.06 | 5.08 | 4.9 | 4.9 | 0% | 285,515 | 142,138,012 |
| 2024-12-09 | 5.02 | 5.07 | 4.82 | 4.9 | -1.8% | 251,787 | 123,990,846 |
| 2024-12-06 | 5.01 | 5.08 | 4.96 | 4.99 | +0.4% | 336,842 | 168,912,931 |
| 2024-12-05 | 4.84 | 5.02 | 4.82 | 4.97 | +2.69% | 311,589 | 153,643,252 |
| 2024-12-04 | 5.06 | 5.06 | 4.8 | 4.84 | -5.28% | 357,176 | 175,410,448 |
| 2024-12-03 | 4.95 | 5.14 | 4.83 | 5.11 | +2.82% | 443,156 | 222,632,279 |
| 2024-12-02 | 4.8 | 5.02 | 4.79 | 4.97 | +2.9% | 296,896 | 146,323,728 |
| 2024-11-29 | 4.86 | 4.9 | 4.7 | 4.83 | -0.82% | 299,200 | 143,550,406 |
| 2024-11-28 | 4.94 | 5.05 | 4.86 | 4.87 | -1.22% | 317,355 | 156,583,436 |
| 2024-11-27 | 4.72 | 4.93 | 4.49 | 4.93 | +4.01% | 429,231 | 203,156,675 |
| 2024-11-26 | 4.83 | 4.97 | 4.72 | 4.74 | -1.86% | 379,152 | 183,436,750 |
| 2024-11-25 | 4.84 | 4.97 | 4.61 | 4.83 | +2.33% | 395,732 | 187,142,280 |
| 2024-11-22 | 4.8 | 4.89 | 4.68 | 4.72 | -3.08% | 480,775 | 230,007,935 |
| 2024-11-21 | 4.7 | 5.11 | 4.61 | 4.87 | +2.74% | 629,323 | 304,191,761 |
| 2024-11-20 | 4.48 | 4.84 | 4.44 | 4.74 | +5.57% | 446,379 | 207,971,438 |
| 2024-11-19 | 4.26 | 4.66 | 4.22 | 4.49 | +5.65% | 357,684 | 158,033,186 |
| 2024-11-18 | 4.62 | 4.65 | 4.21 | 4.25 | -5.76% | 259,616 | 112,329,035 |
| 2024-11-15 | 4.59 | 4.76 | 4.51 | 4.51 | -1.53% | 250,304 | 116,354,996 |
| 2024-11-14 | 4.75 | 4.78 | 4.56 | 4.58 | -3.58% | 216,389 | 100,682,612 |
| 2024-11-13 | 4.64 | 4.77 | 4.55 | 4.75 | +1.06% | 237,856 | 111,037,299 |
| 2024-11-12 | 4.9 | 4.9 | 4.62 | 4.7 | -4.08% | 323,973 | 153,036,935 |
| 2024-11-11 | 4.75 | 4.93 | 4.67 | 4.9 | +2.51% | 344,244 | 165,411,211 |
| 2024-11-08 | 4.74 | 4.97 | 4.62 | 4.78 | +2.14% | 465,189 | 222,724,224 |
| 2024-11-07 | 4.45 | 4.75 | 4.41 | 4.68 | +4.23% | 392,601 | 179,822,613 |
| 2024-11-06 | 4.5 | 4.64 | 4.43 | 4.49 | +1.35% | 340,509 | 154,441,468 |
| 2024-11-05 | 4.24 | 4.48 | 4.23 | 4.43 | +4.24% | 280,784 | 122,985,614 |
| 2024-11-04 | 4.15 | 4.27 | 4.14 | 4.25 | +1.67% | 202,235 | 85,192,188 |
| 2024-11-01 | 4.53 | 4.53 | 4.13 | 4.18 | -8.13% | 391,736 | 167,372,340 |
| 2024-10-31 | 4.38 | 4.67 | 4.37 | 4.55 | +2.94% | 326,920 | 147,624,469 |
| 2024-10-30 | 4.3 | 4.46 | 4.28 | 4.42 | +2.31% | 377,152 | 164,258,595 |
| 2024-10-29 | 4.41 | 4.5 | 4.32 | 4.32 | -2.7% | 313,957 | 138,365,570 |
| 2024-10-28 | 4.27 | 4.45 | 4.25 | 4.44 | +3.98% | 307,343 | 134,521,364 |
| 2024-10-25 | 4.14 | 4.35 | 4.14 | 4.27 | +2.15% | 273,508 | 116,782,233 |
| 2024-10-24 | 4.19 | 4.32 | 4.07 | 4.18 | -0.48% | 251,533 | 105,157,942 |
| 2024-10-23 | 4.13 | 4.33 | 4.1 | 4.2 | +1.45% | 298,748 | 125,854,954 |
| 2024-10-22 | 4.15 | 4.21 | 4.1 | 4.14 | -1.19% | 240,009 | 99,497,482 |
| 2024-10-21 | 4.09 | 4.23 | 4.08 | 4.19 | +3.2% | 290,947 | 121,331,635 |
| 2024-10-18 | 3.94 | 4.14 | 3.9 | 4.06 | +2.53% | 265,824 | 106,677,682 |
| 2024-10-17 | 4 | 4.11 | 3.94 | 3.96 | +0.76% | 246,054 | 99,353,328 |
| 2024-10-16 | 3.85 | 3.98 | 3.84 | 3.93 | +0.26% | 164,960 | 64,677,740 |
| 2024-10-15 | 3.98 | 4.08 | 3.85 | 3.92 | -1.51% | 256,922 | 102,670,752 |
| 2024-10-14 | 3.75 | 3.98 | 3.75 | 3.98 | +6.13% | 240,760 | 93,472,201 |
| 2024-10-11 | 3.93 | 3.95 | 3.7 | 3.75 | -5.54% | 244,836 | 93,188,196 |
| 2024-10-10 | 4 | 4.14 | 3.88 | 3.97 | +0.51% | 282,152 | 113,143,855 |
| 2024-10-09 | 4.36 | 4.38 | 3.95 | 3.95 | -13.76% | 452,757 | 189,038,000 |
| 2024-10-08 | 4.8 | 4.8 | 4.14 | 4.58 | +13.09% | 598,985 | 268,658,924 |
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：