股票概览
4.47
-3.46%
-0.16
4.59
开盘价
4.59
最高价
4.42
最低价
361,252
成交量
数据更新至: 2025-03-25
技术指标
4.72
MA5 (5日均线)
4.94
MA10 (10日均线)
5.03
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 | 4.59 | 4.59 | 4.42 | 4.47 | -3.46% | 361,252 | 161,923,239 |
| 2025-03-24 | 4.54 | 4.64 | 4.4 | 4.63 | +1.98% | 737,108 | 331,367,336 |
| 2025-03-21 | 4.79 | 4.79 | 4.52 | 4.54 | -7.54% | 982,641 | 454,116,969 |
| 2025-03-20 | 5 | 5.13 | 4.91 | 4.91 | -2.39% | 664,570 | 332,947,256 |
| 2025-03-19 | 5.1 | 5.17 | 4.99 | 5.03 | -1.37% | 560,607 | 283,414,166 |
| 2025-03-18 | 5.26 | 5.26 | 5.09 | 5.1 | -2.49% | 737,123 | 379,210,368 |
| 2025-03-17 | 5.12 | 5.34 | 5.12 | 5.23 | +1.95% | 848,409 | 445,189,859 |
| 2025-03-14 | 5 | 5.14 | 4.89 | 5.13 | +2.19% | 909,465 | 457,375,420 |
| 2025-03-13 | 5.24 | 5.28 | 4.93 | 5.02 | -5.99% | 1,216,982 | 615,151,864 |
| 2025-03-12 | 5.28 | 5.57 | 5.27 | 5.34 | +1.91% | 1,429,790 | 770,317,735 |
| 2025-03-11 | 5.34 | 5.4 | 5.15 | 5.24 | -1.13% | 1,165,675 | 610,290,247 |
| 2025-03-10 | 5.56 | 5.65 | 5.28 | 5.3 | -4.5% | 1,940,121 | 1,054,093,941 |
| 2025-03-07 | 5.02 | 6 | 4.95 | 5.55 | +11% | 2,991,988 | 1,697,081,748 |
| 2025-03-06 | 4.9 | 5.09 | 4.89 | 5 | +1.01% | 1,211,629 | 603,897,893 |
| 2025-03-05 | 4.79 | 5.02 | 4.76 | 4.95 | +2.48% | 1,097,498 | 540,823,340 |
| 2025-03-04 | 4.78 | 5.05 | 4.75 | 4.83 | +0.21% | 1,024,309 | 501,128,034 |
| 2025-03-03 | 5.09 | 5.15 | 4.78 | 4.82 | -6.77% | 1,429,872 | 702,495,968 |
| 2025-02-28 | 5.19 | 5.5 | 5.11 | 5.17 | -3.18% | 1,880,498 | 1,001,023,167 |
| 2025-02-27 | 5.05 | 5.7 | 5.05 | 5.34 | +6.37% | 2,314,147 | 1,245,113,903 |
| 2025-02-26 | 5.5 | 5.65 | 4.99 | 5.02 | -3.46% | 2,078,165 | 1,092,918,357 |
| 2025-02-25 | 5.02 | 5.59 | 4.86 | 5.2 | +1.96% | 3,002,327 | 1,540,728,401 |
| 2025-02-24 | 4.22 | 5.1 | 4.19 | 5.1 | +20% | 2,187,191 | 1,049,429,329 |
| 2025-02-21 | 4.2 | 4.28 | 4.12 | 4.25 | +0.71% | 506,645 | 213,337,595 |
| 2025-02-20 | 4.25 | 4.29 | 4.16 | 4.22 | -1.17% | 554,817 | 234,525,933 |
| 2025-02-19 | 4.24 | 4.35 | 4.2 | 4.27 | 0% | 589,995 | 252,217,027 |
| 2025-02-18 | 4.52 | 4.65 | 4.25 | 4.27 | -7.17% | 867,726 | 384,133,304 |
| 2025-02-17 | 4.44 | 4.65 | 4.38 | 4.6 | +2.45% | 1,069,875 | 479,064,120 |
| 2025-02-14 | 4.29 | 4.53 | 4.15 | 4.49 | +3.7% | 1,038,711 | 455,598,622 |
| 2025-02-13 | 4.24 | 4.39 | 4.13 | 4.33 | +2.12% | 716,436 | 307,359,016 |
| 2025-02-12 | 4.17 | 4.28 | 4.17 | 4.24 | +0.95% | 464,072 | 196,491,163 |
| 2025-02-11 | 4.21 | 4.24 | 4.14 | 4.2 | -1.18% | 451,626 | 188,952,071 |
| 2025-02-10 | 4.08 | 4.26 | 4.07 | 4.25 | +3.41% | 593,828 | 247,903,485 |
| 2025-02-07 | 4.06 | 4.15 | 4.03 | 4.11 | +0.49% | 655,606 | 267,883,603 |
| 2025-02-06 | 4.01 | 4.09 | 3.94 | 4.09 | +0.99% | 576,949 | 232,610,638 |
| 2025-02-05 | 4 | 4.11 | 3.96 | 4.05 | +2.53% | 562,038 | 226,098,454 |
| 2025-01-27 | 4.01 | 4.07 | 3.91 | 3.95 | -1.5% | 490,344 | 194,936,755 |
| 2025-01-24 | 3.76 | 4.01 | 3.76 | 4.01 | +7.8% | 834,046 | 326,458,525 |
| 2025-01-23 | 3.72 | 3.83 | 3.68 | 3.72 | +2.48% | 433,061 | 163,129,315 |
| 2025-01-22 | 3.74 | 3.75 | 3.62 | 3.63 | -4.22% | 293,299 | 107,515,221 |
| 2025-01-21 | 3.75 | 3.92 | 3.75 | 3.79 | +2.16% | 509,604 | 194,320,300 |
| 2025-01-20 | 3.75 | 3.76 | 3.67 | 3.71 | +0.82% | 268,904 | 100,173,195 |
| 2025-01-17 | 3.77 | 3.8 | 3.67 | 3.68 | -3.16% | 324,513 | 120,594,518 |
| 2025-01-16 | 3.75 | 3.92 | 3.73 | 3.8 | +1.88% | 530,801 | 202,472,897 |
| 2025-01-15 | 3.69 | 3.82 | 3.67 | 3.73 | +2.19% | 607,855 | 227,558,992 |
| 2025-01-14 | 3.47 | 3.65 | 3.46 | 3.65 | +6.73% | 427,169 | 153,048,713 |
| 2025-01-13 | 3.33 | 3.45 | 3.26 | 3.42 | +0.29% | 244,365 | 82,318,064 |
| 2025-01-10 | 3.56 | 3.65 | 3.4 | 3.41 | -4.48% | 345,023 | 121,732,560 |
| 2025-01-09 | 3.53 | 3.63 | 3.51 | 3.57 | +0.28% | 297,401 | 106,557,718 |
| 2025-01-08 | 3.49 | 3.59 | 3.39 | 3.56 | +2.01% | 392,122 | 137,162,942 |
| 2025-01-07 | 3.36 | 3.5 | 3.36 | 3.49 | +4.49% | 316,891 | 108,223,552 |
| 2025-01-06 | 3.41 | 3.43 | 3.25 | 3.34 | -2.05% | 299,032 | 100,073,131 |
| 2025-01-03 | 3.69 | 3.74 | 3.39 | 3.41 | -6.58% | 464,178 | 162,615,781 |
| 2025-01-02 | 3.65 | 3.77 | 3.56 | 3.65 | +0.55% | 401,594 | 147,742,453 |
| 2024-12-31 | 3.8 | 3.85 | 3.62 | 3.63 | -4.47% | 348,641 | 129,301,096 |
| 2024-12-30 | 3.87 | 3.87 | 3.68 | 3.8 | -2.81% | 406,993 | 153,463,377 |
| 2024-12-27 | 3.87 | 3.99 | 3.84 | 3.91 | +0.77% | 339,926 | 133,749,616 |
| 2024-12-26 | 3.87 | 3.95 | 3.86 | 3.88 | 0% | 328,920 | 128,353,876 |
| 2024-12-25 | 4.01 | 4.02 | 3.71 | 3.88 | -3.72% | 521,214 | 199,799,904 |
| 2024-12-24 | 4.15 | 4.18 | 3.93 | 4.03 | -1.95% | 539,953 | 216,713,782 |
| 2024-12-23 | 4.6 | 4.66 | 4.1 | 4.11 | -11.42% | 767,327 | 327,129,452 |
| 2024-12-20 | 4.55 | 4.72 | 4.55 | 4.64 | +0.87% | 460,715 | 214,087,322 |
| 2024-12-19 | 4.54 | 4.67 | 4.39 | 4.6 | -1.29% | 567,614 | 255,668,266 |
| 2024-12-18 | 4.61 | 4.75 | 4.44 | 4.66 | +0.43% | 626,946 | 289,927,583 |
| 2024-12-17 | 5 | 5.02 | 4.55 | 4.64 | -8.66% | 875,106 | 414,147,867 |
| 2024-12-16 | 5.21 | 5.27 | 4.88 | 5.08 | -1.17% | 972,430 | 485,841,066 |
| 2024-12-13 | 4.96 | 5.39 | 4.92 | 5.14 | +1.58% | 1,509,336 | 787,471,891 |
| 2024-12-12 | 5 | 5.38 | 4.96 | 5.06 | +1.61% | 1,118,668 | 573,163,543 |
| 2024-12-11 | 4.89 | 5.05 | 4.85 | 4.98 | +1.22% | 749,298 | 373,031,130 |
| 2024-12-10 | 5.05 | 5.15 | 4.91 | 4.92 | -0.4% | 1,049,165 | 526,455,093 |
| 2024-12-09 | 5.15 | 5.24 | 4.77 | 4.94 | -0.8% | 1,130,763 | 562,175,459 |
| 2024-12-06 | 4.68 | 5.09 | 4.68 | 4.98 | +5.51% | 1,399,644 | 686,189,171 |
| 2024-12-05 | 4.45 | 4.8 | 4.45 | 4.72 | +6.07% | 1,108,583 | 519,302,286 |
| 2024-12-04 | 4.55 | 4.59 | 4.4 | 4.45 | -4.09% | 681,295 | 305,584,449 |
| 2024-12-03 | 4.67 | 4.74 | 4.52 | 4.64 | -1.28% | 711,960 | 329,659,777 |
| 2024-12-02 | 4.68 | 4.8 | 4.61 | 4.7 | +2.17% | 896,887 | 422,971,827 |
| 2024-11-29 | 4.62 | 4.7 | 4.48 | 4.6 | -2.13% | 954,968 | 437,667,093 |
| 2024-11-28 | 4.82 | 5.03 | 4.67 | 4.7 | -3.29% | 1,225,789 | 588,483,841 |
| 2024-11-27 | 4.43 | 4.89 | 4.4 | 4.86 | +7.28% | 1,432,261 | 670,994,839 |
| 2024-11-26 | 4.63 | 5.3 | 4.5 | 4.53 | -5.63% | 1,753,616 | 835,463,571 |
| 2024-11-25 | 4.33 | 5.05 | 4.15 | 4.8 | +10.09% | 2,004,740 | 919,433,091 |
| 2024-11-22 | 4.18 | 4.62 | 4.11 | 4.36 | +2.11% | 1,533,558 | 674,469,738 |
| 2024-11-21 | 4.15 | 4.4 | 4.11 | 4.27 | +1.91% | 922,976 | 392,782,812 |
| 2024-11-20 | 3.84 | 4.22 | 3.82 | 4.19 | +8.27% | 910,270 | 371,002,850 |
| 2024-11-19 | 3.81 | 3.87 | 3.69 | 3.87 | +1.84% | 497,800 | 187,153,921 |
| 2024-11-18 | 4.21 | 4.25 | 3.74 | 3.8 | -8.43% | 791,114 | 305,560,753 |
| 2024-11-15 | 4.04 | 4.33 | 4.04 | 4.15 | +1.97% | 992,787 | 420,357,909 |
| 2024-11-14 | 4.22 | 4.32 | 4.05 | 4.07 | -4.01% | 538,994 | 226,502,166 |
| 2024-11-13 | 4.13 | 4.28 | 4.08 | 4.24 | +1.68% | 585,845 | 245,918,409 |
| 2024-11-12 | 4.36 | 4.4 | 4.11 | 4.17 | -4.79% | 689,627 | 293,061,883 |
| 2024-11-11 | 4.2 | 4.43 | 4.2 | 4.38 | +3.3% | 724,818 | 314,077,755 |
| 2024-11-08 | 4.4 | 4.45 | 4.22 | 4.24 | -2.97% | 756,924 | 325,557,520 |
| 2024-11-07 | 4.14 | 4.4 | 4.1 | 4.37 | +4.05% | 1,010,272 | 433,346,174 |
| 2024-11-06 | 4.04 | 4.32 | 3.98 | 4.2 | +3.7% | 907,289 | 376,324,541 |
| 2024-11-05 | 3.92 | 4.06 | 3.88 | 4.05 | +3.32% | 571,742 | 228,196,833 |
| 2024-11-04 | 3.8 | 3.97 | 3.77 | 3.92 | +1.55% | 414,791 | 161,446,199 |
| 2024-11-01 | 4.2 | 4.2 | 3.84 | 3.86 | -8.96% | 877,830 | 349,154,489 |
| 2024-10-31 | 4.1 | 4.28 | 4.05 | 4.24 | +2.66% | 885,388 | 370,215,505 |
| 2024-10-30 | 4.09 | 4.22 | 4.06 | 4.13 | -0.72% | 827,854 | 341,483,960 |
| 2024-10-29 | 4.47 | 4.66 | 4.15 | 4.16 | -5.02% | 1,443,290 | 625,776,558 |
| 2024-10-28 | 3.95 | 4.72 | 3.93 | 4.38 | +10.89% | 1,689,220 | 730,512,151 |
| 2024-10-25 | 3.81 | 3.95 | 3.81 | 3.95 | +3.13% | 620,148 | 241,428,449 |
| 2024-10-24 | 3.8 | 3.9 | 3.71 | 3.83 | -0.52% | 575,637 | 218,502,814 |
| 2024-10-23 | 3.96 | 3.99 | 3.83 | 3.85 | -4.94% | 914,607 | 355,246,448 |
| 2024-10-22 | 3.8 | 4.26 | 3.74 | 4.05 | +6.86% | 1,387,392 | 556,090,429 |
| 2024-10-21 | 3.65 | 3.83 | 3.63 | 3.79 | +3.84% | 735,679 | 276,291,279 |
| 2024-10-18 | 3.55 | 3.75 | 3.46 | 3.65 | +1.96% | 685,956 | 247,488,673 |
| 2024-10-17 | 3.55 | 3.65 | 3.55 | 3.58 | +1.42% | 616,974 | 222,458,363 |
| 2024-10-16 | 3.43 | 3.61 | 3.42 | 3.53 | +0.28% | 502,762 | 177,733,967 |
| 2024-10-15 | 3.47 | 3.69 | 3.41 | 3.52 | +1.15% | 734,666 | 263,607,969 |
| 2024-10-14 | 3.41 | 3.49 | 3.31 | 3.48 | +3.57% | 499,293 | 170,206,939 |
| 2024-10-11 | 3.55 | 3.55 | 3.31 | 3.36 | -6.15% | 584,364 | 198,694,438 |
| 2024-10-10 | 3.62 | 3.8 | 3.51 | 3.58 | +1.42% | 658,219 | 240,248,388 |
| 2024-10-09 | 4.03 | 4.03 | 3.52 | 3.53 | -17.91% | 1,079,866 | 409,612,247 |
| 2024-10-08 | 4.44 | 4.44 | 3.82 | 4.3 | +16.22% | 1,437,682 | 593,157,627 |
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：