股票概览
4.64
+0.22%
+0.01
4.65
开盘价
4.66
最高价
4.53
最低价
58,611
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.98
MA10 (10日均线)
5.05
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 | 4.66 | 4.53 | 4.64 | +0.22% | 58,611 | 26,953,214 |
| 2025-03-24 | 4.9 | 4.95 | 4.51 | 4.63 | -5.7% | 132,188 | 61,950,477 |
| 2025-03-21 | 5.05 | 5.05 | 4.89 | 4.91 | -2.77% | 98,918 | 48,941,752 |
| 2025-03-20 | 5.03 | 5.13 | 5.03 | 5.05 | -0.39% | 67,958 | 34,486,838 |
| 2025-03-19 | 5.14 | 5.14 | 5.03 | 5.07 | -1.36% | 62,693 | 31,812,198 |
| 2025-03-18 | 5.17 | 5.19 | 5.09 | 5.14 | 0% | 77,193 | 39,588,226 |
| 2025-03-17 | 5.15 | 5.2 | 5.12 | 5.14 | -0.19% | 93,586 | 48,226,016 |
| 2025-03-14 | 4.98 | 5.15 | 4.92 | 5.15 | +3.21% | 143,199 | 72,704,263 |
| 2025-03-13 | 5.08 | 5.08 | 4.9 | 4.99 | -1.77% | 109,163 | 54,165,404 |
| 2025-03-12 | 5.06 | 5.12 | 5.01 | 5.08 | +0.99% | 106,024 | 53,828,760 |
| 2025-03-11 | 5.01 | 5.04 | 4.93 | 5.03 | +0.2% | 94,829 | 47,300,733 |
| 2025-03-10 | 5.05 | 5.12 | 4.95 | 5.02 | -0.59% | 88,871 | 44,730,465 |
| 2025-03-07 | 5.19 | 5.24 | 5.01 | 5.05 | -4.17% | 191,410 | 97,714,174 |
| 2025-03-06 | 5.07 | 5.3 | 5.03 | 5.27 | +4.56% | 198,075 | 102,867,293 |
| 2025-03-05 | 5.09 | 5.11 | 4.91 | 5.04 | -1.37% | 102,359 | 51,110,999 |
| 2025-03-04 | 4.99 | 5.12 | 4.95 | 5.11 | +1.39% | 88,969 | 44,954,997 |
| 2025-03-03 | 5.09 | 5.22 | 4.99 | 5.04 | -0.79% | 158,691 | 81,135,169 |
| 2025-02-28 | 5.28 | 5.3 | 5.05 | 5.08 | -4.87% | 153,138 | 78,671,703 |
| 2025-02-27 | 5.28 | 5.37 | 5.13 | 5.34 | +1.33% | 174,921 | 91,722,515 |
| 2025-02-26 | 5.13 | 5.28 | 5.13 | 5.27 | +2.93% | 137,063 | 71,511,094 |
| 2025-02-25 | 5.09 | 5.23 | 5.05 | 5.12 | -1.16% | 107,012 | 55,090,394 |
| 2025-02-24 | 5.05 | 5.19 | 5 | 5.18 | +1.77% | 134,759 | 69,077,122 |
| 2025-02-21 | 5.08 | 5.15 | 4.94 | 5.09 | +0.2% | 109,752 | 55,466,055 |
| 2025-02-20 | 4.96 | 5.1 | 4.96 | 5.08 | +2.01% | 113,687 | 57,337,518 |
| 2025-02-19 | 4.87 | 4.99 | 4.87 | 4.98 | +1.84% | 82,124 | 40,674,879 |
| 2025-02-18 | 5.08 | 5.09 | 4.83 | 4.89 | -3.93% | 114,375 | 56,753,348 |
| 2025-02-17 | 5.02 | 5.14 | 5 | 5.09 | +2.41% | 123,567 | 62,705,913 |
| 2025-02-14 | 4.96 | 5.01 | 4.9 | 4.97 | -0.2% | 100,976 | 50,194,612 |
| 2025-02-13 | 5.01 | 5.09 | 4.9 | 4.98 | -3.3% | 200,300 | 99,752,581 |
| 2025-02-12 | 4.96 | 5.18 | 4.91 | 5.15 | +3.62% | 167,050 | 83,911,279 |
| 2025-02-11 | 5.06 | 5.09 | 4.92 | 4.97 | -1.39% | 109,680 | 54,485,177 |
| 2025-02-10 | 4.91 | 5.05 | 4.89 | 5.04 | +3.28% | 122,126 | 60,901,731 |
| 2025-02-07 | 4.8 | 4.93 | 4.77 | 4.88 | +1.88% | 128,109 | 62,468,636 |
| 2025-02-06 | 4.62 | 4.8 | 4.58 | 4.79 | +3.68% | 133,337 | 62,812,424 |
| 2025-02-05 | 4.51 | 4.65 | 4.47 | 4.62 | +4.52% | 132,243 | 60,816,119 |
| 2025-01-27 | 4.63 | 4.66 | 4.41 | 4.42 | -2.43% | 97,843 | 44,115,679 |
| 2025-01-24 | 4.45 | 4.57 | 4.34 | 4.53 | +2.03% | 140,545 | 62,558,489 |
| 2025-01-23 | 4.55 | 4.64 | 4.44 | 4.44 | -0.67% | 195,495 | 88,976,178 |
| 2025-01-22 | 4.61 | 4.66 | 4.44 | 4.47 | -7.07% | 265,807 | 120,717,189 |
| 2025-01-21 | 4.8 | 5.22 | 4.68 | 4.81 | +0.84% | 279,163 | 136,821,328 |
| 2025-01-20 | 4.74 | 4.8 | 4.59 | 4.77 | +2.14% | 106,381 | 50,393,422 |
| 2025-01-17 | 4.68 | 4.79 | 4.6 | 4.67 | -1.06% | 99,005 | 46,407,501 |
| 2025-01-16 | 4.73 | 4.84 | 4.67 | 4.72 | +0.64% | 87,279 | 41,351,232 |
| 2025-01-15 | 4.69 | 4.78 | 4.63 | 4.69 | 0% | 121,112 | 56,929,809 |
| 2025-01-14 | 4.46 | 4.71 | 4.43 | 4.69 | +6.11% | 110,780 | 51,077,078 |
| 2025-01-13 | 4.28 | 4.45 | 4.15 | 4.42 | +1.84% | 112,349 | 48,686,374 |
| 2025-01-10 | 4.6 | 4.64 | 4.33 | 4.34 | -5.65% | 97,235 | 43,628,342 |
| 2025-01-09 | 4.53 | 4.64 | 4.46 | 4.6 | +1.55% | 89,888 | 41,314,735 |
| 2025-01-08 | 4.55 | 4.6 | 4.37 | 4.53 | -0.66% | 119,211 | 53,598,882 |
| 2025-01-07 | 4.32 | 4.57 | 4.32 | 4.56 | +6.05% | 133,786 | 59,579,793 |
| 2025-01-06 | 4.38 | 4.42 | 4.11 | 4.3 | -2.27% | 125,299 | 53,838,368 |
| 2025-01-03 | 4.74 | 4.78 | 4.34 | 4.4 | -6.78% | 153,992 | 69,305,492 |
| 2025-01-02 | 4.79 | 4.94 | 4.63 | 4.72 | -1.46% | 133,182 | 63,605,884 |
| 2024-12-31 | 5.01 | 5.07 | 4.79 | 4.79 | -3.62% | 97,360 | 47,652,106 |
| 2024-12-30 | 5.05 | 5.07 | 4.85 | 4.97 | -2.55% | 106,772 | 52,981,253 |
| 2024-12-27 | 5.04 | 5.19 | 5 | 5.1 | +1.39% | 106,605 | 54,624,207 |
| 2024-12-26 | 4.99 | 5.08 | 4.93 | 5.03 | +1.82% | 99,690 | 50,145,024 |
| 2024-12-25 | 5.06 | 5.14 | 4.77 | 4.94 | -2.56% | 156,356 | 76,716,347 |
| 2024-12-24 | 5.2 | 5.25 | 4.97 | 5.07 | -1.36% | 160,433 | 81,511,023 |
| 2024-12-23 | 5.62 | 5.66 | 5.12 | 5.14 | -9.19% | 224,341 | 119,115,215 |
| 2024-12-20 | 5.55 | 5.72 | 5.52 | 5.66 | +1.8% | 154,257 | 86,946,197 |
| 2024-12-19 | 5.45 | 5.61 | 5.38 | 5.56 | +0.18% | 154,017 | 84,794,116 |
| 2024-12-18 | 5.53 | 5.64 | 5.29 | 5.55 | +1.83% | 189,311 | 104,304,454 |
| 2024-12-17 | 5.93 | 5.96 | 5.42 | 5.45 | -7.31% | 280,150 | 156,882,870 |
| 2024-12-16 | 6.06 | 6.11 | 5.83 | 5.88 | -2.97% | 236,264 | 141,091,236 |
| 2024-12-13 | 6.28 | 6.34 | 6.06 | 6.06 | -5.16% | 395,900 | 243,042,609 |
| 2024-12-12 | 6.07 | 6.59 | 6.01 | 6.39 | +4.75% | 604,032 | 380,446,953 |
| 2024-12-11 | 5.92 | 6.14 | 5.92 | 6.1 | +0.83% | 346,755 | 209,651,652 |
| 2024-12-10 | 6.46 | 6.6 | 6.02 | 6.05 | +0.5% | 531,965 | 334,075,456 |
| 2024-12-09 | 6.17 | 6.24 | 5.91 | 6.02 | -4.6% | 451,544 | 273,712,767 |
| 2024-12-06 | 6.38 | 6.6 | 6.11 | 6.31 | -3.07% | 611,040 | 387,394,206 |
| 2024-12-05 | 6.2 | 6.66 | 5.99 | 6.51 | +3.01% | 757,264 | 475,386,872 |
| 2024-12-04 | 6.78 | 6.85 | 6.28 | 6.32 | -12.47% | 1,063,637 | 690,765,619 |
| 2024-12-03 | 5.91 | 7.22 | 5.8 | 7.22 | +19.93% | 1,186,366 | 788,512,800 |
| 2024-12-02 | 5.58 | 6.4 | 5.58 | 6.02 | +4.51% | 607,061 | 359,168,983 |
| 2024-11-29 | 5.39 | 6.1 | 5.33 | 5.76 | +5.88% | 593,243 | 338,381,110 |
| 2024-11-28 | 5.3 | 5.62 | 5.25 | 5.44 | +3.03% | 314,209 | 171,173,655 |
| 2024-11-27 | 5.14 | 5.29 | 4.91 | 5.28 | +2.72% | 163,928 | 83,860,145 |
| 2024-11-26 | 5.26 | 5.31 | 5.1 | 5.14 | -2.65% | 159,541 | 83,084,528 |
| 2024-11-25 | 4.94 | 5.28 | 4.85 | 5.28 | +6.24% | 230,138 | 117,706,165 |
| 2024-11-22 | 5.12 | 5.29 | 4.97 | 4.97 | -3.12% | 198,335 | 102,392,926 |
| 2024-11-21 | 5.04 | 5.19 | 5.03 | 5.13 | +0.79% | 122,653 | 62,591,505 |
| 2024-11-20 | 4.92 | 5.13 | 4.88 | 5.09 | +3.46% | 168,718 | 84,899,946 |
| 2024-11-19 | 4.82 | 4.92 | 4.71 | 4.92 | +1.86% | 157,436 | 75,723,193 |
| 2024-11-18 | 5.12 | 5.18 | 4.75 | 4.83 | -4.92% | 173,512 | 84,610,306 |
| 2024-11-15 | 5.19 | 5.3 | 5.08 | 5.08 | -2.12% | 165,968 | 86,279,189 |
| 2024-11-14 | 5.5 | 5.59 | 5.17 | 5.19 | -4.42% | 169,504 | 90,075,504 |
| 2024-11-13 | 5.43 | 5.51 | 5.27 | 5.43 | -0.91% | 265,228 | 142,781,311 |
| 2024-11-12 | 5.42 | 5.85 | 5.38 | 5.48 | +1.11% | 437,057 | 243,281,528 |
| 2024-11-11 | 5.3 | 5.45 | 5.26 | 5.42 | +0.74% | 226,826 | 122,042,022 |
| 2024-11-08 | 5.6 | 5.6 | 5.32 | 5.38 | -4.1% | 378,411 | 204,386,836 |
| 2024-11-07 | 5.06 | 5.89 | 5.06 | 5.61 | +10.43% | 501,054 | 270,210,785 |
| 2024-11-06 | 4.97 | 5.15 | 4.9 | 5.08 | +2.21% | 263,390 | 132,792,795 |
| 2024-11-05 | 4.77 | 4.98 | 4.75 | 4.97 | +4.19% | 231,206 | 113,298,868 |
| 2024-11-04 | 4.71 | 4.78 | 4.56 | 4.77 | +0.21% | 146,150 | 68,698,553 |
| 2024-11-01 | 5.02 | 5.13 | 4.61 | 4.76 | -6.11% | 289,907 | 139,157,829 |
| 2024-10-31 | 4.92 | 5.17 | 4.87 | 5.07 | +3.26% | 252,856 | 127,660,906 |
| 2024-10-30 | 4.9 | 5.02 | 4.82 | 4.91 | -0.61% | 161,984 | 79,560,734 |
| 2024-10-29 | 5.08 | 5.19 | 4.91 | 4.94 | -2.76% | 248,098 | 125,054,158 |
| 2024-10-28 | 4.93 | 5.09 | 4.91 | 5.08 | +3.04% | 215,656 | 108,218,294 |
| 2024-10-25 | 4.86 | 4.99 | 4.82 | 4.93 | +1.65% | 199,347 | 98,442,389 |
| 2024-10-24 | 4.92 | 4.94 | 4.8 | 4.85 | -1.82% | 134,074 | 65,170,453 |
| 2024-10-23 | 5.01 | 5.1 | 4.87 | 4.94 | -1% | 241,589 | 119,740,553 |
| 2024-10-22 | 4.9 | 5.04 | 4.86 | 4.99 | +1.84% | 237,496 | 117,673,519 |
| 2024-10-21 | 4.78 | 4.96 | 4.75 | 4.9 | +2.94% | 295,605 | 143,858,559 |
| 2024-10-18 | 4.64 | 4.87 | 4.59 | 4.76 | +1.06% | 286,222 | 135,128,813 |
| 2024-10-17 | 4.96 | 4.96 | 4.7 | 4.71 | -5.8% | 338,821 | 162,816,434 |
| 2024-10-16 | 4.67 | 5.02 | 4.67 | 5 | +6.61% | 352,881 | 171,023,516 |
| 2024-10-15 | 4.7 | 4.86 | 4.62 | 4.69 | -1.05% | 235,890 | 112,278,934 |
| 2024-10-14 | 4.91 | 4.95 | 4.53 | 4.74 | +3.04% | 235,886 | 110,678,873 |
| 2024-10-11 | 4.72 | 4.85 | 4.48 | 4.6 | -3.36% | 261,604 | 122,466,446 |
| 2024-10-10 | 4.76 | 4.99 | 4.66 | 4.76 | -1.65% | 301,236 | 145,661,321 |
| 2024-10-09 | 5.41 | 5.6 | 4.84 | 4.84 | -20% | 515,360 | 268,309,476 |
| 2024-10-08 | 6.28 | 6.42 | 5.4 | 6.05 | +10.6% | 767,152 | 454,282,372 |
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：