股票概览
4.81
+0.21%
+0.01
4.79
开盘价
4.85
最高价
4.71
最低价
80,631
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.01
MA10 (10日均线)
4.95
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 | 4.79 | 4.85 | 4.71 | 4.81 | +0.21% | 80,631 | 38,555,397 |
| 2025-03-24 | 4.97 | 5 | 4.68 | 4.8 | -4% | 256,827 | 123,765,967 |
| 2025-03-21 | 5.13 | 5.16 | 4.99 | 5 | -3.47% | 241,983 | 122,233,002 |
| 2025-03-20 | 5.01 | 5.23 | 4.99 | 5.18 | +2.98% | 397,098 | 204,020,861 |
| 2025-03-19 | 4.99 | 5.07 | 4.99 | 5.03 | +0.2% | 163,666 | 82,370,720 |
| 2025-03-18 | 5.01 | 5.04 | 4.97 | 5.02 | +0.2% | 180,743 | 90,429,088 |
| 2025-03-17 | 5.04 | 5.06 | 4.99 | 5.01 | -0.4% | 186,259 | 93,413,114 |
| 2025-03-14 | 5.02 | 5.05 | 4.91 | 5.03 | 0% | 247,380 | 123,765,227 |
| 2025-03-13 | 5.16 | 5.17 | 4.97 | 5.03 | -2.71% | 288,756 | 145,598,060 |
| 2025-03-12 | 5.17 | 5.24 | 5.08 | 5.17 | +0.19% | 357,153 | 184,365,467 |
| 2025-03-11 | 5.06 | 5.19 | 5 | 5.16 | +0.58% | 352,854 | 180,612,047 |
| 2025-03-10 | 5.1 | 5.33 | 5.02 | 5.13 | +1.99% | 636,819 | 328,920,798 |
| 2025-03-07 | 4.83 | 5.15 | 4.81 | 5.03 | +4.14% | 487,568 | 243,287,054 |
| 2025-03-06 | 4.79 | 4.85 | 4.76 | 4.83 | +1.47% | 241,102 | 116,146,368 |
| 2025-03-05 | 4.76 | 4.78 | 4.65 | 4.76 | -0.21% | 169,393 | 79,889,431 |
| 2025-03-04 | 4.68 | 4.82 | 4.66 | 4.77 | +1.06% | 179,232 | 85,142,855 |
| 2025-03-03 | 4.72 | 4.83 | 4.68 | 4.72 | 0% | 230,862 | 109,801,984 |
| 2025-02-28 | 4.99 | 5.03 | 4.7 | 4.72 | -6.16% | 394,617 | 190,662,207 |
| 2025-02-27 | 4.93 | 5.4 | 4.9 | 5.03 | +5.23% | 586,989 | 297,171,694 |
| 2025-02-26 | 4.65 | 4.85 | 4.65 | 4.78 | +3.02% | 296,692 | 142,030,271 |
| 2025-02-25 | 4.63 | 4.75 | 4.6 | 4.64 | -0.43% | 161,074 | 75,165,030 |
| 2025-02-24 | 4.63 | 4.71 | 4.59 | 4.66 | +0.43% | 202,199 | 93,958,391 |
| 2025-02-21 | 4.66 | 4.69 | 4.55 | 4.64 | -0.85% | 309,357 | 142,732,902 |
| 2025-02-20 | 4.65 | 4.85 | 4.64 | 4.68 | +3.31% | 486,888 | 229,268,944 |
| 2025-02-19 | 4.32 | 4.53 | 4.32 | 4.53 | +4.38% | 189,006 | 84,216,343 |
| 2025-02-18 | 4.48 | 4.5 | 4.32 | 4.34 | -3.34% | 140,639 | 61,958,626 |
| 2025-02-17 | 4.42 | 4.5 | 4.41 | 4.49 | +1.58% | 122,167 | 54,536,289 |
| 2025-02-14 | 4.44 | 4.46 | 4.39 | 4.42 | -0.23% | 85,078 | 37,658,022 |
| 2025-02-13 | 4.53 | 4.55 | 4.42 | 4.43 | -2.42% | 118,358 | 53,055,498 |
| 2025-02-12 | 4.52 | 4.54 | 4.49 | 4.54 | +0.22% | 106,190 | 48,011,077 |
| 2025-02-11 | 4.54 | 4.55 | 4.47 | 4.53 | -0.44% | 108,522 | 48,868,924 |
| 2025-02-10 | 4.51 | 4.55 | 4.49 | 4.55 | +0.66% | 107,670 | 48,621,883 |
| 2025-02-07 | 4.48 | 4.57 | 4.45 | 4.52 | +0.67% | 162,846 | 73,578,935 |
| 2025-02-06 | 4.36 | 4.52 | 4.34 | 4.49 | +2.75% | 136,325 | 60,423,083 |
| 2025-02-05 | 4.35 | 4.4 | 4.34 | 4.37 | +0.92% | 84,250 | 36,802,511 |
| 2025-01-27 | 4.43 | 4.46 | 4.33 | 4.33 | -1.14% | 98,328 | 43,177,464 |
| 2025-01-24 | 4.38 | 4.41 | 4.32 | 4.38 | 0% | 95,898 | 41,866,843 |
| 2025-01-23 | 4.4 | 4.47 | 4.38 | 4.38 | +0.23% | 134,586 | 59,648,423 |
| 2025-01-22 | 4.41 | 4.46 | 4.26 | 4.37 | -1.8% | 159,436 | 69,831,651 |
| 2025-01-21 | 4.37 | 4.48 | 4.26 | 4.45 | +2.3% | 194,690 | 85,197,147 |
| 2025-01-20 | 4.3 | 4.38 | 4.27 | 4.35 | +1.64% | 106,444 | 46,147,026 |
| 2025-01-17 | 4.26 | 4.31 | 4.23 | 4.28 | -0.23% | 79,793 | 34,114,110 |
| 2025-01-16 | 4.3 | 4.38 | 4.23 | 4.29 | 0% | 108,247 | 46,592,174 |
| 2025-01-15 | 4.3 | 4.34 | 4.26 | 4.29 | -0.46% | 90,004 | 38,720,535 |
| 2025-01-14 | 4.12 | 4.32 | 4.11 | 4.31 | +5.12% | 127,995 | 54,403,092 |
| 2025-01-13 | 4.01 | 4.15 | 3.97 | 4.1 | +0.24% | 83,252 | 33,874,219 |
| 2025-01-10 | 4.21 | 4.25 | 4.09 | 4.09 | -2.85% | 84,936 | 35,468,753 |
| 2025-01-09 | 4.18 | 4.24 | 4.16 | 4.21 | 0% | 71,753 | 30,250,989 |
| 2025-01-08 | 4.25 | 4.25 | 4.06 | 4.21 | -0.94% | 103,740 | 43,154,626 |
| 2025-01-07 | 4.16 | 4.25 | 4.13 | 4.25 | +2.16% | 80,514 | 33,776,319 |
| 2025-01-06 | 4.12 | 4.22 | 4.02 | 4.16 | -0.24% | 98,352 | 40,709,443 |
| 2025-01-03 | 4.36 | 4.4 | 4.14 | 4.17 | -4.14% | 125,580 | 53,415,930 |
| 2025-01-02 | 4.43 | 4.52 | 4.3 | 4.35 | -2.25% | 130,409 | 57,636,056 |
| 2024-12-31 | 4.56 | 4.62 | 4.44 | 4.45 | -2.63% | 109,708 | 49,553,148 |
| 2024-12-30 | 4.61 | 4.63 | 4.5 | 4.57 | -1.3% | 112,456 | 51,291,004 |
| 2024-12-27 | 4.6 | 4.73 | 4.59 | 4.63 | +0.22% | 205,559 | 95,866,501 |
| 2024-12-26 | 4.41 | 4.65 | 4.4 | 4.62 | +4.52% | 180,394 | 82,276,999 |
| 2024-12-25 | 4.54 | 4.55 | 4.33 | 4.42 | -2.64% | 157,832 | 69,493,087 |
| 2024-12-24 | 4.47 | 4.59 | 4.47 | 4.54 | +1.34% | 117,052 | 53,149,551 |
| 2024-12-23 | 4.72 | 4.77 | 4.46 | 4.48 | -5.29% | 184,869 | 84,646,287 |
| 2024-12-20 | 4.68 | 4.79 | 4.65 | 4.73 | +0.85% | 116,001 | 54,917,809 |
| 2024-12-19 | 4.62 | 4.69 | 4.52 | 4.69 | +0.43% | 158,355 | 73,138,180 |
| 2024-12-18 | 4.68 | 4.8 | 4.58 | 4.67 | +0.21% | 164,794 | 77,404,799 |
| 2024-12-17 | 4.98 | 5 | 4.65 | 4.66 | -6.61% | 248,664 | 118,704,864 |
| 2024-12-16 | 5.06 | 5.08 | 4.96 | 4.99 | -1.38% | 158,905 | 79,645,174 |
| 2024-12-13 | 5.12 | 5.15 | 5.05 | 5.06 | -1.94% | 195,280 | 99,496,610 |
| 2024-12-12 | 5.21 | 5.22 | 5.1 | 5.16 | -1.15% | 216,473 | 111,657,481 |
| 2024-12-11 | 5.14 | 5.24 | 5.12 | 5.22 | +0.97% | 235,350 | 122,014,925 |
| 2024-12-10 | 5.33 | 5.33 | 5.14 | 5.17 | 0% | 336,207 | 175,388,882 |
| 2024-12-09 | 5.26 | 5.28 | 5.06 | 5.17 | -1.15% | 302,015 | 155,639,017 |
| 2024-12-06 | 5.12 | 5.26 | 5 | 5.23 | +2.75% | 409,136 | 210,824,559 |
| 2024-12-05 | 4.97 | 5.16 | 4.96 | 5.09 | +1.8% | 278,107 | 140,910,231 |
| 2024-12-04 | 5.04 | 5.19 | 4.96 | 5 | -1.77% | 344,214 | 173,984,208 |
| 2024-12-03 | 4.97 | 5.14 | 4.96 | 5.09 | +2.21% | 329,920 | 167,045,679 |
| 2024-12-02 | 4.84 | 5.02 | 4.83 | 4.98 | +2.89% | 252,532 | 125,000,689 |
| 2024-11-29 | 4.76 | 4.87 | 4.7 | 4.84 | +1.47% | 191,443 | 91,863,111 |
| 2024-11-28 | 4.76 | 4.87 | 4.75 | 4.77 | -0.21% | 189,561 | 91,017,585 |
| 2024-11-27 | 4.65 | 4.81 | 4.52 | 4.78 | +1.92% | 196,910 | 91,516,164 |
| 2024-11-26 | 4.75 | 4.85 | 4.68 | 4.69 | -2.09% | 177,684 | 84,283,261 |
| 2024-11-25 | 4.75 | 4.81 | 4.67 | 4.79 | +0.42% | 194,843 | 92,406,664 |
| 2024-11-22 | 4.92 | 5.05 | 4.75 | 4.77 | -4.02% | 322,964 | 158,224,339 |
| 2024-11-21 | 4.96 | 5.18 | 4.9 | 4.97 | +0.4% | 477,367 | 239,936,916 |
| 2024-11-20 | 4.59 | 4.96 | 4.55 | 4.95 | +7.84% | 396,000 | 190,113,021 |
| 2024-11-19 | 4.48 | 4.59 | 4.43 | 4.59 | +2.68% | 166,273 | 74,903,529 |
| 2024-11-18 | 4.68 | 4.73 | 4.45 | 4.47 | -3.66% | 207,967 | 94,610,254 |
| 2024-11-15 | 4.6 | 4.82 | 4.6 | 4.64 | +0.22% | 277,585 | 130,744,297 |
| 2024-11-14 | 4.79 | 4.84 | 4.6 | 4.63 | -3.94% | 191,768 | 90,490,416 |
| 2024-11-13 | 4.86 | 4.9 | 4.7 | 4.82 | -1.83% | 246,603 | 117,999,267 |
| 2024-11-12 | 5.1 | 5.13 | 4.85 | 4.91 | -4.29% | 403,767 | 201,258,701 |
| 2024-11-11 | 5.1 | 5.22 | 5 | 5.13 | -0.39% | 509,923 | 260,388,400 |
| 2024-11-08 | 4.75 | 5.51 | 4.67 | 5.15 | +7.97% | 794,858 | 400,588,049 |
| 2024-11-07 | 4.61 | 4.84 | 4.56 | 4.77 | +4.84% | 473,966 | 224,271,950 |
| 2024-11-06 | 4.46 | 4.64 | 4.41 | 4.55 | +1.79% | 442,001 | 199,806,555 |
| 2024-11-05 | 4.27 | 4.47 | 4.25 | 4.47 | +4.44% | 281,695 | 123,979,907 |
| 2024-11-04 | 4.2 | 4.3 | 4.19 | 4.28 | +1.42% | 141,971 | 60,656,126 |
| 2024-11-01 | 4.37 | 4.39 | 4.21 | 4.22 | -3.87% | 196,427 | 83,815,881 |
| 2024-10-31 | 4.29 | 4.42 | 4.28 | 4.39 | +2.57% | 229,113 | 99,906,475 |
| 2024-10-30 | 4.26 | 4.34 | 4.24 | 4.28 | -0.93% | 166,018 | 71,201,130 |
| 2024-10-29 | 4.48 | 4.49 | 4.3 | 4.32 | -2.92% | 203,397 | 88,613,952 |
| 2024-10-28 | 4.3 | 4.46 | 4.28 | 4.45 | +3.01% | 225,053 | 98,302,194 |
| 2024-10-25 | 4.25 | 4.35 | 4.25 | 4.32 | +1.17% | 195,327 | 84,105,898 |
| 2024-10-24 | 4.36 | 4.38 | 4.24 | 4.27 | -1.39% | 234,989 | 100,808,322 |
| 2024-10-23 | 4.25 | 4.38 | 4.19 | 4.33 | +1.17% | 318,972 | 136,193,881 |
| 2024-10-22 | 4.13 | 4.3 | 4.11 | 4.28 | +3.38% | 271,359 | 113,858,818 |
| 2024-10-21 | 4.16 | 4.19 | 4.11 | 4.14 | -0.24% | 217,143 | 90,135,142 |
| 2024-10-18 | 4.04 | 4.2 | 4.02 | 4.15 | +2.72% | 215,013 | 88,434,398 |
| 2024-10-17 | 4.12 | 4.16 | 4.03 | 4.04 | -2.18% | 152,837 | 62,587,338 |
| 2024-10-16 | 4.05 | 4.16 | 4 | 4.13 | +0.73% | 126,973 | 52,045,696 |
| 2024-10-15 | 4.15 | 4.22 | 4.08 | 4.1 | -0.73% | 203,498 | 84,305,859 |
| 2024-10-14 | 3.96 | 4.18 | 3.96 | 4.13 | +4.03% | 232,410 | 94,507,846 |
| 2024-10-11 | 4.13 | 4.18 | 3.92 | 3.97 | -4.11% | 266,308 | 107,865,783 |
| 2024-10-10 | 4.1 | 4.29 | 4.05 | 4.14 | +1.97% | 279,406 | 116,625,914 |
| 2024-10-09 | 4.46 | 4.48 | 4.02 | 4.06 | -13.98% | 513,557 | 218,628,402 |
| 2024-10-08 | 4.9 | 4.9 | 4.25 | 4.72 | +15.4% | 658,917 | 304,215,795 |
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：