股票概览
4.68
+0.21%
+0.01
4.65
开盘价
4.68
最高价
4.56
最低价
95,881
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
5.09
MA10 (10日均线)
5.18
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 | 4.65 | 4.68 | 4.56 | 4.68 | +0.21% | 95,881 | 44,340,957 |
| 2025-03-24 | 4.99 | 5.03 | 4.54 | 4.67 | -6.79% | 232,247 | 110,183,138 |
| 2025-03-21 | 5.12 | 5.16 | 4.98 | 5.01 | -2.91% | 133,587 | 67,584,407 |
| 2025-03-20 | 5.16 | 5.24 | 5.11 | 5.16 | 0% | 93,299 | 48,359,759 |
| 2025-03-19 | 5.22 | 5.24 | 5.13 | 5.16 | -1.53% | 97,621 | 50,569,775 |
| 2025-03-18 | 5.29 | 5.34 | 5.2 | 5.24 | -0.57% | 112,217 | 59,024,831 |
| 2025-03-17 | 5.27 | 5.33 | 5.21 | 5.27 | 0% | 108,662 | 57,298,581 |
| 2025-03-14 | 5.11 | 5.29 | 5.05 | 5.27 | +2.73% | 180,054 | 93,238,213 |
| 2025-03-13 | 5.21 | 5.24 | 4.98 | 5.13 | -2.47% | 196,058 | 99,721,882 |
| 2025-03-12 | 5.28 | 5.32 | 5.22 | 5.26 | +0.19% | 124,207 | 65,523,487 |
| 2025-03-11 | 5.2 | 5.26 | 5.14 | 5.25 | -0.19% | 116,869 | 60,710,913 |
| 2025-03-10 | 5.33 | 5.39 | 5.22 | 5.26 | -1.31% | 133,080 | 70,445,737 |
| 2025-03-07 | 5.46 | 5.51 | 5.28 | 5.33 | -2.38% | 175,798 | 94,969,038 |
| 2025-03-06 | 5.24 | 5.54 | 5.24 | 5.46 | +4.6% | 250,076 | 135,411,614 |
| 2025-03-05 | 5.2 | 5.24 | 5.08 | 5.22 | -0.19% | 130,665 | 67,244,740 |
| 2025-03-04 | 5.02 | 5.24 | 5.01 | 5.23 | +3.36% | 146,500 | 75,563,039 |
| 2025-03-03 | 5.08 | 5.26 | 5.01 | 5.06 | -0.2% | 190,731 | 98,126,019 |
| 2025-02-28 | 5.34 | 5.36 | 5.05 | 5.07 | -5.59% | 183,741 | 94,994,296 |
| 2025-02-27 | 5.47 | 5.49 | 5.25 | 5.37 | -1.83% | 202,307 | 108,255,737 |
| 2025-02-26 | 5.5 | 5.52 | 5.39 | 5.47 | 0% | 175,422 | 95,609,363 |
| 2025-02-25 | 5.4 | 5.64 | 5.33 | 5.47 | -0.36% | 273,656 | 150,036,002 |
| 2025-02-24 | 5.47 | 5.63 | 5.42 | 5.49 | +1.1% | 320,981 | 177,105,145 |
| 2025-02-21 | 5.3 | 5.52 | 5.22 | 5.43 | +2.26% | 326,160 | 176,003,420 |
| 2025-02-20 | 5.24 | 5.32 | 5.16 | 5.31 | +1.53% | 191,860 | 100,567,372 |
| 2025-02-19 | 5.08 | 5.29 | 5.05 | 5.23 | +3.16% | 208,955 | 108,407,282 |
| 2025-02-18 | 5.28 | 5.36 | 5.04 | 5.07 | -4.7% | 253,415 | 131,116,226 |
| 2025-02-17 | 5.3 | 5.41 | 5.26 | 5.32 | +1.14% | 225,445 | 120,328,631 |
| 2025-02-14 | 5.2 | 5.29 | 5.17 | 5.26 | +0.38% | 181,476 | 95,224,359 |
| 2025-02-13 | 5.3 | 5.31 | 5.15 | 5.24 | -1.32% | 223,529 | 116,800,277 |
| 2025-02-12 | 5.26 | 5.35 | 5.23 | 5.31 | +0.19% | 206,672 | 109,442,736 |
| 2025-02-11 | 5.34 | 5.34 | 5.22 | 5.3 | -0.93% | 233,993 | 123,543,819 |
| 2025-02-10 | 5.16 | 5.37 | 5.1 | 5.35 | +3.88% | 371,967 | 195,400,827 |
| 2025-02-07 | 5.05 | 5.3 | 5 | 5.15 | +2.18% | 389,237 | 198,481,920 |
| 2025-02-06 | 4.92 | 5.07 | 4.92 | 5.04 | +0.8% | 302,298 | 151,401,644 |
| 2025-02-05 | 4.96 | 5.06 | 4.89 | 5 | +2.25% | 303,625 | 151,341,395 |
| 2025-01-27 | 4.85 | 5.2 | 4.8 | 4.89 | +1.45% | 386,600 | 191,131,230 |
| 2025-01-24 | 4.61 | 4.83 | 4.58 | 4.82 | +5.93% | 363,598 | 171,838,460 |
| 2025-01-23 | 4.62 | 4.76 | 4.55 | 4.55 | -0.44% | 242,368 | 112,890,419 |
| 2025-01-22 | 4.62 | 4.68 | 4.54 | 4.57 | -2.14% | 214,447 | 98,517,241 |
| 2025-01-21 | 4.75 | 4.83 | 4.57 | 4.67 | +0.21% | 364,094 | 170,165,778 |
| 2025-01-20 | 4.7 | 4.84 | 4.45 | 4.66 | +3.33% | 502,486 | 233,347,514 |
| 2025-01-17 | 4.88 | 4.9 | 4.51 | 4.51 | -11.57% | 736,016 | 341,193,599 |
| 2025-01-16 | 4.48 | 5.34 | 4.42 | 5.1 | +14.61% | 841,817 | 419,003,368 |
| 2025-01-15 | 4.36 | 4.75 | 4.26 | 4.45 | +2.3% | 337,669 | 151,472,173 |
| 2025-01-14 | 4.04 | 4.35 | 4.04 | 4.35 | +8.21% | 158,696 | 67,474,735 |
| 2025-01-13 | 3.91 | 4.06 | 3.78 | 4.02 | +1.52% | 151,873 | 60,026,608 |
| 2025-01-10 | 4.13 | 4.19 | 3.94 | 3.96 | -4.58% | 105,052 | 42,780,084 |
| 2025-01-09 | 4.1 | 4.19 | 4.05 | 4.15 | +1.47% | 103,964 | 43,090,905 |
| 2025-01-08 | 4.11 | 4.17 | 3.93 | 4.09 | -0.49% | 147,892 | 60,221,575 |
| 2025-01-07 | 3.96 | 4.12 | 3.96 | 4.11 | +4.85% | 156,042 | 62,989,325 |
| 2025-01-06 | 3.92 | 4 | 3.71 | 3.92 | -1.01% | 188,619 | 73,320,500 |
| 2025-01-03 | 4.28 | 4.34 | 3.91 | 3.96 | -7.48% | 206,108 | 83,876,095 |
| 2025-01-02 | 4.37 | 4.48 | 4.24 | 4.28 | -2.28% | 152,885 | 66,613,489 |
| 2024-12-31 | 4.54 | 4.63 | 4.37 | 4.38 | -3.74% | 133,522 | 59,674,425 |
| 2024-12-30 | 4.67 | 4.67 | 4.43 | 4.55 | -2.36% | 146,109 | 66,076,516 |
| 2024-12-27 | 4.65 | 4.77 | 4.5 | 4.66 | +2.19% | 165,559 | 77,478,762 |
| 2024-12-26 | 4.49 | 4.64 | 4.47 | 4.56 | +2.01% | 163,659 | 74,677,132 |
| 2024-12-25 | 4.62 | 4.65 | 4.32 | 4.47 | -3.46% | 238,582 | 105,802,007 |
| 2024-12-24 | 4.75 | 4.77 | 4.55 | 4.63 | 0% | 235,192 | 109,099,585 |
| 2024-12-23 | 5.15 | 5.16 | 4.61 | 4.63 | -10.44% | 366,867 | 176,003,403 |
| 2024-12-20 | 5.08 | 5.3 | 5.04 | 5.17 | +1.77% | 327,250 | 169,158,530 |
| 2024-12-19 | 5.09 | 5.22 | 4.9 | 5.08 | -1.93% | 359,169 | 180,656,884 |
| 2024-12-18 | 5.28 | 5.38 | 5.01 | 5.18 | -2.81% | 407,788 | 210,669,752 |
| 2024-12-17 | 5.6 | 5.78 | 5.27 | 5.33 | -11.75% | 674,115 | 370,441,925 |
| 2024-12-16 | 5.6 | 6.19 | 5.36 | 6.04 | +8.24% | 1,056,005 | 621,123,231 |
| 2024-12-13 | 5.15 | 5.95 | 5.14 | 5.58 | +7.93% | 809,617 | 447,770,766 |
| 2024-12-12 | 5.12 | 5.18 | 5.04 | 5.17 | +0.78% | 158,459 | 81,269,877 |
| 2024-12-11 | 5.08 | 5.15 | 5.03 | 5.13 | +0.98% | 165,146 | 84,031,761 |
| 2024-12-10 | 5.21 | 5.29 | 5.06 | 5.08 | -0.2% | 199,914 | 102,874,755 |
| 2024-12-09 | 5.12 | 5.2 | 4.99 | 5.09 | +0.2% | 179,307 | 91,252,566 |
| 2024-12-06 | 5.08 | 5.17 | 5.01 | 5.08 | -0.2% | 175,336 | 89,204,572 |
| 2024-12-05 | 4.9 | 5.11 | 4.88 | 5.09 | +3.46% | 182,554 | 91,980,415 |
| 2024-12-04 | 5.12 | 5.14 | 4.89 | 4.92 | -4.47% | 208,031 | 104,362,280 |
| 2024-12-03 | 5.14 | 5.19 | 5.05 | 5.15 | 0% | 307,797 | 157,315,321 |
| 2024-12-02 | 4.8 | 5.24 | 4.78 | 5.15 | +7.29% | 341,591 | 171,695,969 |
| 2024-11-29 | 4.78 | 4.87 | 4.67 | 4.8 | +0.42% | 182,633 | 87,319,891 |
| 2024-11-28 | 4.72 | 4.84 | 4.72 | 4.78 | +2.36% | 198,417 | 95,263,880 |
| 2024-11-27 | 4.51 | 4.69 | 4.33 | 4.67 | +2.64% | 168,397 | 76,372,617 |
| 2024-11-26 | 4.58 | 4.69 | 4.54 | 4.55 | -0.44% | 129,582 | 59,653,183 |
| 2024-11-25 | 4.55 | 4.65 | 4.42 | 4.57 | +0.44% | 155,832 | 70,224,414 |
| 2024-11-22 | 4.65 | 4.9 | 4.54 | 4.55 | -2.99% | 256,088 | 121,167,619 |
| 2024-11-21 | 4.66 | 4.71 | 4.57 | 4.69 | +0.64% | 137,020 | 63,674,643 |
| 2024-11-20 | 4.51 | 4.71 | 4.48 | 4.66 | +4.02% | 159,883 | 73,808,908 |
| 2024-11-19 | 4.36 | 4.5 | 4.3 | 4.48 | +3.23% | 127,586 | 55,975,636 |
| 2024-11-18 | 4.6 | 4.65 | 4.26 | 4.34 | -5.45% | 193,237 | 84,792,087 |
| 2024-11-15 | 4.6 | 4.76 | 4.58 | 4.59 | -1.08% | 169,510 | 79,422,263 |
| 2024-11-14 | 4.78 | 4.81 | 4.6 | 4.64 | -3.33% | 152,767 | 71,854,236 |
| 2024-11-13 | 4.8 | 4.85 | 4.63 | 4.8 | -0.21% | 235,893 | 111,806,483 |
| 2024-11-12 | 5.06 | 5.1 | 4.75 | 4.81 | -5.87% | 471,025 | 229,230,017 |
| 2024-11-11 | 4.8 | 5.4 | 4.79 | 5.11 | +6.24% | 550,065 | 281,288,651 |
| 2024-11-08 | 4.72 | 4.87 | 4.61 | 4.81 | +2.56% | 329,395 | 156,872,736 |
| 2024-11-07 | 4.5 | 4.69 | 4.4 | 4.69 | +4.69% | 253,803 | 116,280,320 |
| 2024-11-06 | 4.47 | 4.55 | 4.42 | 4.48 | +1.13% | 187,570 | 84,406,912 |
| 2024-11-05 | 4.3 | 4.45 | 4.29 | 4.43 | +3.26% | 121,921 | 53,537,269 |
| 2024-11-04 | 4.18 | 4.32 | 4.16 | 4.29 | +2.14% | 131,788 | 56,176,914 |
| 2024-11-01 | 4.55 | 4.56 | 4.19 | 4.2 | -7.89% | 218,451 | 94,341,583 |
| 2024-10-31 | 4.4 | 4.6 | 4.4 | 4.56 | +2.7% | 173,093 | 78,324,296 |
| 2024-10-30 | 4.44 | 4.49 | 4.36 | 4.44 | -0.22% | 153,053 | 67,626,502 |
| 2024-10-29 | 4.53 | 4.64 | 4.41 | 4.45 | -1.98% | 196,265 | 88,798,239 |
| 2024-10-28 | 4.39 | 4.54 | 4.36 | 4.54 | +3.65% | 171,563 | 77,039,949 |
| 2024-10-25 | 4.32 | 4.41 | 4.28 | 4.38 | +2.1% | 164,990 | 71,733,239 |
| 2024-10-24 | 4.28 | 4.36 | 4.23 | 4.29 | +1.42% | 149,789 | 64,112,485 |
| 2024-10-23 | 4.28 | 4.32 | 4.22 | 4.23 | -1.17% | 150,945 | 64,468,407 |
| 2024-10-22 | 4.35 | 4.36 | 4.22 | 4.28 | -2.06% | 180,706 | 77,336,653 |
| 2024-10-21 | 4.25 | 4.45 | 4.25 | 4.37 | +2.82% | 210,526 | 91,502,085 |
| 2024-10-18 | 4.11 | 4.3 | 4.03 | 4.25 | +2.41% | 211,393 | 88,263,549 |
| 2024-10-17 | 4.09 | 4.22 | 4.09 | 4.15 | +1.22% | 171,800 | 71,724,304 |
| 2024-10-16 | 4.05 | 4.11 | 3.96 | 4.1 | +1.23% | 146,743 | 59,552,761 |
| 2024-10-15 | 4.03 | 4.19 | 3.94 | 4.05 | +0.5% | 174,000 | 71,394,758 |
| 2024-10-14 | 3.96 | 4.04 | 3.83 | 4.03 | +3.87% | 154,513 | 61,178,006 |
| 2024-10-11 | 4.08 | 4.14 | 3.83 | 3.88 | -6.05% | 231,511 | 91,675,844 |
| 2024-10-10 | 4.15 | 4.34 | 4.05 | 4.13 | +2.48% | 283,123 | 118,271,236 |
| 2024-10-09 | 4.37 | 4.45 | 4.03 | 4.03 | -12.58% | 375,793 | 160,416,044 |
| 2024-10-08 | 4.8 | 4.8 | 4.11 | 4.61 | +14.39% | 528,545 | 236,318,129 |
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：