股票概览
4.91
+1.87%
+0.09
4.8
开盘价
4.93
最高价
4.76
最低价
39,376
成交量
数据更新至: 2025-03-25
技术指标
4.95
MA5 (5日均线)
4.98
MA10 (10日均线)
4.86
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 | 4.8 | 4.93 | 4.76 | 4.91 | +1.87% | 39,376 | 19,014,178 |
| 2025-03-24 | 5.01 | 5.03 | 4.73 | 4.82 | -3.6% | 94,401 | 45,570,047 |
| 2025-03-21 | 5.05 | 5.05 | 4.95 | 5 | -0.4% | 66,432 | 33,236,126 |
| 2025-03-20 | 5.02 | 5.06 | 4.99 | 5.02 | 0% | 51,427 | 25,853,301 |
| 2025-03-19 | 5.05 | 5.06 | 4.98 | 5.02 | -0.59% | 49,093 | 24,615,226 |
| 2025-03-18 | 5.1 | 5.11 | 5 | 5.05 | -0.2% | 65,768 | 33,138,846 |
| 2025-03-17 | 5.08 | 5.15 | 5.04 | 5.06 | -0.2% | 94,857 | 48,239,317 |
| 2025-03-14 | 4.97 | 5.12 | 4.93 | 5.07 | +1.81% | 152,370 | 76,656,234 |
| 2025-03-13 | 4.84 | 5.01 | 4.76 | 4.98 | +2.47% | 126,429 | 61,898,015 |
| 2025-03-12 | 4.87 | 4.89 | 4.82 | 4.86 | 0% | 68,462 | 33,227,328 |
| 2025-03-11 | 4.83 | 4.87 | 4.77 | 4.86 | 0% | 50,775 | 24,482,098 |
| 2025-03-10 | 4.76 | 4.91 | 4.74 | 4.86 | +2.32% | 95,686 | 46,393,274 |
| 2025-03-07 | 4.72 | 4.8 | 4.71 | 4.75 | 0% | 71,228 | 33,769,354 |
| 2025-03-06 | 4.7 | 4.75 | 4.67 | 4.75 | +1.28% | 59,038 | 27,904,031 |
| 2025-03-05 | 4.74 | 4.75 | 4.62 | 4.69 | -1.05% | 54,784 | 25,529,580 |
| 2025-03-04 | 4.65 | 4.74 | 4.61 | 4.74 | +1.72% | 44,448 | 20,882,374 |
| 2025-03-03 | 4.61 | 4.76 | 4.6 | 4.66 | +1.08% | 79,203 | 37,179,703 |
| 2025-02-28 | 4.76 | 4.76 | 4.6 | 4.61 | -3.15% | 65,387 | 30,509,327 |
| 2025-02-27 | 4.76 | 4.82 | 4.66 | 4.76 | -0.21% | 54,037 | 25,605,746 |
| 2025-02-26 | 4.71 | 4.81 | 4.71 | 4.77 | +1.49% | 60,676 | 28,931,209 |
| 2025-02-25 | 4.71 | 4.77 | 4.68 | 4.7 | -1.05% | 47,372 | 22,354,202 |
| 2025-02-24 | 4.7 | 4.77 | 4.61 | 4.75 | +1.93% | 70,452 | 33,148,012 |
| 2025-02-21 | 4.7 | 4.76 | 4.62 | 4.66 | -1.27% | 55,789 | 25,978,180 |
| 2025-02-20 | 4.64 | 4.73 | 4.64 | 4.72 | +1.07% | 51,604 | 24,251,342 |
| 2025-02-19 | 4.59 | 4.67 | 4.57 | 4.67 | +1.52% | 57,457 | 26,684,095 |
| 2025-02-18 | 4.74 | 4.77 | 4.57 | 4.6 | -2.95% | 58,443 | 27,310,870 |
| 2025-02-17 | 4.72 | 4.78 | 4.64 | 4.74 | +1.72% | 65,528 | 30,919,963 |
| 2025-02-14 | 4.69 | 4.73 | 4.66 | 4.66 | -1.06% | 50,740 | 23,752,431 |
| 2025-02-13 | 4.79 | 4.8 | 4.7 | 4.71 | -1.05% | 54,156 | 25,617,193 |
| 2025-02-12 | 4.8 | 4.81 | 4.7 | 4.76 | -0.21% | 47,128 | 22,362,619 |
| 2025-02-11 | 4.81 | 4.82 | 4.72 | 4.77 | -0.63% | 47,507 | 22,564,689 |
| 2025-02-10 | 4.69 | 4.8 | 4.69 | 4.8 | +2.56% | 59,126 | 28,087,316 |
| 2025-02-07 | 4.64 | 4.75 | 4.63 | 4.68 | +0.86% | 58,530 | 27,511,771 |
| 2025-02-06 | 4.6 | 4.66 | 4.53 | 4.64 | +0.65% | 58,353 | 26,878,014 |
| 2025-02-05 | 4.63 | 4.65 | 4.52 | 4.61 | +0.44% | 54,631 | 25,209,982 |
| 2025-01-27 | 4.68 | 4.76 | 4.59 | 4.59 | -2.13% | 93,055 | 43,467,321 |
| 2025-01-24 | 4.66 | 4.7 | 4.59 | 4.69 | +1.3% | 67,693 | 31,405,991 |
| 2025-01-23 | 4.66 | 4.76 | 4.62 | 4.63 | +0.43% | 54,088 | 25,449,343 |
| 2025-01-22 | 4.65 | 4.71 | 4.58 | 4.61 | -1.5% | 45,157 | 20,900,618 |
| 2025-01-21 | 4.74 | 4.77 | 4.62 | 4.68 | -1.06% | 53,385 | 24,923,227 |
| 2025-01-20 | 4.72 | 4.78 | 4.63 | 4.73 | +1.28% | 64,298 | 30,374,448 |
| 2025-01-17 | 4.7 | 4.7 | 4.63 | 4.67 | -0.64% | 40,806 | 19,046,746 |
| 2025-01-16 | 4.67 | 4.82 | 4.66 | 4.7 | +0.64% | 53,939 | 25,527,912 |
| 2025-01-15 | 4.68 | 4.79 | 4.61 | 4.67 | -0.43% | 53,720 | 25,061,221 |
| 2025-01-14 | 4.47 | 4.7 | 4.47 | 4.69 | +4.92% | 62,764 | 28,997,380 |
| 2025-01-13 | 4.37 | 4.52 | 4.26 | 4.47 | +1.36% | 46,302 | 20,428,096 |
| 2025-01-10 | 4.52 | 4.57 | 4.4 | 4.41 | -2.22% | 52,330 | 23,441,910 |
| 2025-01-09 | 4.53 | 4.58 | 4.48 | 4.51 | -0.44% | 40,054 | 18,161,880 |
| 2025-01-08 | 4.58 | 4.63 | 4.4 | 4.53 | -1.31% | 53,526 | 24,226,247 |
| 2025-01-07 | 4.46 | 4.59 | 4.44 | 4.59 | +2.23% | 66,393 | 29,894,583 |
| 2025-01-06 | 4.35 | 4.52 | 4.15 | 4.49 | +2.98% | 99,822 | 44,007,434 |
| 2025-01-03 | 4.61 | 4.62 | 4.34 | 4.36 | -4.8% | 92,126 | 41,112,762 |
| 2025-01-02 | 4.64 | 4.76 | 4.52 | 4.58 | -1.93% | 64,071 | 29,828,405 |
| 2024-12-31 | 4.78 | 4.85 | 4.65 | 4.67 | -2.1% | 53,465 | 25,290,420 |
| 2024-12-30 | 4.84 | 4.84 | 4.69 | 4.77 | -1.85% | 46,322 | 22,040,696 |
| 2024-12-27 | 4.73 | 4.91 | 4.73 | 4.86 | +2.53% | 53,732 | 26,052,158 |
| 2024-12-26 | 4.77 | 4.81 | 4.67 | 4.74 | +0.64% | 47,026 | 22,418,414 |
| 2024-12-25 | 4.84 | 4.84 | 4.59 | 4.71 | -2.28% | 71,811 | 33,639,261 |
| 2024-12-24 | 4.76 | 4.86 | 4.72 | 4.82 | +1.26% | 61,600 | 29,581,799 |
| 2024-12-23 | 5.11 | 5.12 | 4.73 | 4.76 | -6.3% | 105,470 | 51,352,444 |
| 2024-12-20 | 4.99 | 5.12 | 4.98 | 5.08 | +1.8% | 69,089 | 34,931,719 |
| 2024-12-19 | 4.96 | 5.03 | 4.88 | 4.99 | -0.2% | 75,514 | 37,408,677 |
| 2024-12-18 | 5.04 | 5.11 | 4.92 | 5 | -0.99% | 84,322 | 42,314,826 |
| 2024-12-17 | 5.36 | 5.38 | 5.04 | 5.05 | -6.13% | 117,962 | 60,704,345 |
| 2024-12-16 | 5.38 | 5.47 | 5.35 | 5.38 | +0.37% | 76,048 | 41,161,614 |
| 2024-12-13 | 5.47 | 5.52 | 5.33 | 5.36 | -2.72% | 98,920 | 53,436,024 |
| 2024-12-12 | 5.41 | 5.51 | 5.38 | 5.51 | +1.85% | 132,839 | 72,562,574 |
| 2024-12-11 | 5.34 | 5.42 | 5.32 | 5.41 | +1.5% | 71,249 | 38,339,351 |
| 2024-12-10 | 5.48 | 5.56 | 5.32 | 5.33 | -0.56% | 105,083 | 56,893,686 |
| 2024-12-09 | 5.41 | 5.42 | 5.27 | 5.36 | -0.37% | 86,582 | 46,192,999 |
| 2024-12-06 | 5.28 | 5.42 | 5.21 | 5.38 | +2.28% | 143,385 | 76,563,326 |
| 2024-12-05 | 5.19 | 5.32 | 5.19 | 5.26 | +0.96% | 77,715 | 40,960,029 |
| 2024-12-04 | 5.33 | 5.34 | 5.19 | 5.21 | -2.62% | 82,477 | 43,397,834 |
| 2024-12-03 | 5.33 | 5.37 | 5.3 | 5.35 | +0.38% | 92,031 | 49,194,847 |
| 2024-12-02 | 5.27 | 5.34 | 5.25 | 5.33 | +1.33% | 93,118 | 49,481,747 |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.26 | -0.19% | 84,028 | 43,994,037 |
| 2024-11-28 | 5.2 | 5.33 | 5.2 | 5.27 | +1.15% | 105,072 | 55,514,102 |
| 2024-11-27 | 5.15 | 5.21 | 4.99 | 5.21 | +0.97% | 81,682 | 41,623,061 |
| 2024-11-26 | 5.17 | 5.25 | 5.14 | 5.16 | -0.77% | 69,090 | 35,937,379 |
| 2024-11-25 | 5.08 | 5.25 | 5.01 | 5.2 | +2.16% | 94,089 | 48,434,044 |
| 2024-11-22 | 5.3 | 5.35 | 5.08 | 5.09 | -4.32% | 110,876 | 57,786,440 |
| 2024-11-21 | 5.18 | 5.35 | 5.12 | 5.32 | +2.7% | 146,793 | 77,121,188 |
| 2024-11-20 | 4.97 | 5.19 | 4.97 | 5.18 | +3.39% | 84,510 | 43,251,946 |
| 2024-11-19 | 4.88 | 5.01 | 4.84 | 5.01 | +2.66% | 68,454 | 33,665,699 |
| 2024-11-18 | 5.03 | 5.13 | 4.87 | 4.88 | -2.59% | 93,091 | 46,380,065 |
| 2024-11-15 | 5.16 | 5.24 | 5 | 5.01 | -3.28% | 117,493 | 59,885,874 |
| 2024-11-14 | 5.42 | 5.52 | 5.15 | 5.18 | -6.5% | 184,043 | 97,245,886 |
| 2024-11-13 | 5.35 | 5.68 | 5.26 | 5.54 | +4.92% | 325,350 | 177,917,026 |
| 2024-11-12 | 5.34 | 5.4 | 5.21 | 5.28 | -1.49% | 139,583 | 74,147,155 |
| 2024-11-11 | 5.1 | 5.39 | 5.1 | 5.36 | +4.08% | 230,905 | 122,207,759 |
| 2024-11-08 | 5.22 | 5.25 | 5.05 | 5.15 | -0.39% | 159,283 | 81,550,117 |
| 2024-11-07 | 4.92 | 5.22 | 4.89 | 5.17 | +4.02% | 203,092 | 103,470,437 |
| 2024-11-06 | 4.93 | 5.03 | 4.83 | 4.97 | +0.81% | 167,176 | 82,640,848 |
| 2024-11-05 | 4.91 | 4.94 | 4.82 | 4.93 | +1.65% | 143,456 | 70,109,982 |
| 2024-11-04 | 4.69 | 4.85 | 4.68 | 4.85 | +2.54% | 113,432 | 54,226,745 |
| 2024-11-01 | 5.05 | 5.05 | 4.71 | 4.73 | -7.25% | 226,882 | 109,556,476 |
| 2024-10-31 | 4.98 | 5.26 | 4.9 | 5.1 | +1.8% | 332,105 | 168,352,724 |
| 2024-10-30 | 4.66 | 5.46 | 4.65 | 5.01 | +7.97% | 357,691 | 180,290,414 |
| 2024-10-29 | 4.88 | 4.89 | 4.62 | 4.64 | -3.93% | 82,220 | 38,728,279 |
| 2024-10-28 | 4.69 | 4.83 | 4.68 | 4.83 | +3.21% | 77,320 | 36,885,169 |
| 2024-10-25 | 4.57 | 4.69 | 4.54 | 4.68 | +2.41% | 77,772 | 36,195,381 |
| 2024-10-24 | 4.6 | 4.63 | 4.53 | 4.57 | -1.3% | 52,521 | 23,979,709 |
| 2024-10-23 | 4.56 | 4.65 | 4.56 | 4.63 | +0.65% | 75,308 | 34,780,602 |
| 2024-10-22 | 4.57 | 4.63 | 4.54 | 4.6 | +0.22% | 70,996 | 32,557,854 |
| 2024-10-21 | 4.53 | 4.61 | 4.44 | 4.59 | +1.55% | 107,168 | 48,601,396 |
| 2024-10-18 | 4.4 | 4.58 | 4.35 | 4.52 | +2.49% | 80,002 | 35,726,599 |
| 2024-10-17 | 4.44 | 4.54 | 4.39 | 4.41 | -0.45% | 66,271 | 29,699,136 |
| 2024-10-16 | 4.31 | 4.45 | 4.27 | 4.43 | +1.14% | 63,733 | 28,080,654 |
| 2024-10-15 | 4.43 | 4.47 | 4.37 | 4.38 | -1.35% | 54,850 | 24,252,653 |
| 2024-10-14 | 4.39 | 4.47 | 4.28 | 4.44 | +2.54% | 71,830 | 31,579,292 |
| 2024-10-11 | 4.52 | 4.58 | 4.27 | 4.33 | -4.2% | 83,970 | 36,773,066 |
| 2024-10-10 | 4.52 | 4.66 | 4.42 | 4.52 | +1.35% | 105,346 | 47,855,115 |
| 2024-10-09 | 4.97 | 4.98 | 4.46 | 4.46 | -13.06% | 162,805 | 77,287,792 |
| 2024-10-08 | 5.49 | 5.51 | 4.76 | 5.13 | +10.32% | 313,670 | 160,747,723 |
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：