股票概览
4.76
-1.86%
-0.09
4.84
开盘价
4.85
最高价
4.7
最低价
134,522
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.10
MA10 (10日均线)
5.09
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 | 4.84 | 4.85 | 4.7 | 4.76 | -1.86% | 134,522 | 64,081,591 |
| 2025-03-24 | 4.98 | 5.02 | 4.71 | 4.85 | -4.15% | 362,909 | 176,115,559 |
| 2025-03-21 | 5.14 | 5.27 | 5.01 | 5.06 | -0.59% | 366,524 | 188,086,204 |
| 2025-03-20 | 5.03 | 5.13 | 4.98 | 5.09 | +0.99% | 261,023 | 132,509,417 |
| 2025-03-19 | 5.2 | 5.2 | 5.02 | 5.04 | -3.26% | 394,686 | 200,168,434 |
| 2025-03-18 | 5.32 | 5.34 | 5.2 | 5.21 | -2.62% | 397,356 | 208,675,901 |
| 2025-03-17 | 5.22 | 5.36 | 5.19 | 5.35 | +1.52% | 511,646 | 269,883,704 |
| 2025-03-14 | 5.39 | 5.65 | 5.24 | 5.27 | +1.15% | 812,012 | 438,175,051 |
| 2025-03-13 | 5.16 | 5.3 | 5.07 | 5.21 | +1.17% | 502,301 | 261,038,386 |
| 2025-03-12 | 5.08 | 5.22 | 5.06 | 5.15 | +2.18% | 406,053 | 209,351,024 |
| 2025-03-11 | 4.98 | 5.08 | 4.92 | 5.04 | -0.98% | 315,398 | 157,974,747 |
| 2025-03-10 | 5.24 | 5.29 | 5.06 | 5.09 | -3.42% | 530,456 | 271,433,837 |
| 2025-03-07 | 5.2 | 5.62 | 5.2 | 5.27 | +3.94% | 1,090,014 | 583,971,611 |
| 2025-03-06 | 4.85 | 5.08 | 4.85 | 5.07 | +4.54% | 475,699 | 237,878,555 |
| 2025-03-05 | 4.89 | 4.92 | 4.78 | 4.85 | -0.82% | 247,570 | 119,635,939 |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.89 | +1.03% | 251,873 | 122,220,961 |
| 2025-03-03 | 5 | 5.08 | 4.75 | 4.84 | -3.78% | 506,504 | 247,695,168 |
| 2025-02-28 | 5.45 | 5.45 | 5 | 5.03 | -7.71% | 663,842 | 343,806,255 |
| 2025-02-27 | 5.18 | 5.45 | 5.07 | 5.45 | +5.21% | 959,044 | 509,278,361 |
| 2025-02-26 | 5.12 | 5.3 | 5.11 | 5.18 | +1.97% | 494,755 | 256,765,831 |
| 2025-02-25 | 5.08 | 5.22 | 5 | 5.08 | -1.93% | 444,719 | 226,677,855 |
| 2025-02-24 | 5.09 | 5.25 | 4.96 | 5.18 | +1.17% | 646,698 | 331,710,972 |
| 2025-02-21 | 5.1 | 5.14 | 4.98 | 5.12 | +0.99% | 515,009 | 261,409,281 |
| 2025-02-20 | 5.12 | 5.16 | 5.04 | 5.07 | -1.17% | 429,999 | 219,015,198 |
| 2025-02-19 | 5.02 | 5.14 | 4.95 | 5.13 | +2.19% | 465,340 | 236,048,460 |
| 2025-02-18 | 5.35 | 5.36 | 5.01 | 5.02 | -7.38% | 687,634 | 354,570,281 |
| 2025-02-17 | 5.38 | 5.55 | 5.32 | 5.42 | -1.45% | 831,726 | 450,088,815 |
| 2025-02-14 | 5.26 | 5.89 | 5.03 | 5.5 | +2.61% | 1,267,617 | 679,178,499 |
| 2025-02-13 | 5.26 | 5.72 | 5.26 | 5.36 | +2.29% | 1,160,085 | 637,013,779 |
| 2025-02-12 | 5.14 | 5.32 | 5.11 | 5.24 | -1.87% | 722,629 | 377,058,793 |
| 2025-02-11 | 5.1 | 5.51 | 4.95 | 5.34 | +4.71% | 1,167,559 | 606,916,341 |
| 2025-02-10 | 4.89 | 5.11 | 4.89 | 5.1 | +3.45% | 755,852 | 377,745,228 |
| 2025-02-07 | 4.83 | 5.02 | 4.76 | 4.93 | +1.02% | 837,074 | 410,384,445 |
| 2025-02-06 | 4.64 | 4.88 | 4.61 | 4.88 | +4.27% | 687,617 | 328,660,568 |
| 2025-02-05 | 4.58 | 4.74 | 4.58 | 4.68 | +3.54% | 522,965 | 244,095,117 |
| 2025-01-27 | 4.8 | 4.85 | 4.52 | 4.52 | -5.04% | 516,868 | 240,177,382 |
| 2025-01-24 | 4.63 | 4.85 | 4.51 | 4.76 | +1.06% | 739,760 | 347,166,272 |
| 2025-01-23 | 4.96 | 5.11 | 4.67 | 4.71 | 0% | 873,155 | 426,648,982 |
| 2025-01-22 | 5.03 | 5.05 | 4.67 | 4.71 | -8.9% | 915,478 | 438,229,723 |
| 2025-01-21 | 4.97 | 5.46 | 4.9 | 5.17 | +7.04% | 1,438,789 | 743,351,088 |
| 2025-01-20 | 5.06 | 5.24 | 4.81 | 4.83 | -2.03% | 1,024,753 | 509,446,542 |
| 2025-01-17 | 5.39 | 5.44 | 4.91 | 4.93 | -13.05% | 1,466,386 | 743,654,692 |
| 2025-01-16 | 5.31 | 6.4 | 5.31 | 5.67 | +3.09% | 2,190,775 | 1,286,581,546 |
| 2025-01-15 | 4.89 | 5.5 | 4.89 | 5.5 | +20.09% | 1,810,784 | 947,596,045 |
| 2025-01-14 | 3.99 | 4.64 | 3.99 | 4.58 | +16.84% | 905,061 | 397,836,721 |
| 2025-01-13 | 3.79 | 3.95 | 3.7 | 3.92 | +0.77% | 265,160 | 102,109,653 |
| 2025-01-10 | 4.12 | 4.23 | 3.89 | 3.89 | -6.04% | 374,925 | 152,379,625 |
| 2025-01-09 | 4.01 | 4.17 | 3.98 | 4.14 | +2.22% | 405,166 | 166,850,217 |
| 2025-01-08 | 3.94 | 4.1 | 3.86 | 4.05 | +2.27% | 475,670 | 189,851,440 |
| 2025-01-07 | 3.8 | 3.96 | 3.77 | 3.96 | +5.32% | 358,843 | 138,557,238 |
| 2025-01-06 | 3.82 | 3.86 | 3.61 | 3.76 | -2.34% | 310,762 | 116,456,098 |
| 2025-01-03 | 4.21 | 4.27 | 3.81 | 3.85 | -7.45% | 458,406 | 180,800,803 |
| 2025-01-02 | 4.14 | 4.28 | 4.03 | 4.16 | +2.21% | 425,885 | 178,257,981 |
| 2024-12-31 | 4.3 | 4.34 | 4.07 | 4.07 | -3.55% | 352,788 | 147,169,959 |
| 2024-12-30 | 4.41 | 4.47 | 4.15 | 4.22 | -5.38% | 428,088 | 181,195,446 |
| 2024-12-27 | 4.43 | 4.57 | 4.36 | 4.46 | +0.45% | 393,338 | 176,891,422 |
| 2024-12-26 | 4.49 | 4.82 | 4.43 | 4.44 | +0.23% | 511,803 | 231,769,618 |
| 2024-12-25 | 4.68 | 4.72 | 4.24 | 4.43 | -5.54% | 665,614 | 292,206,161 |
| 2024-12-24 | 4.93 | 4.98 | 4.58 | 4.69 | -4.87% | 637,749 | 299,911,882 |
| 2024-12-23 | 5.71 | 5.74 | 4.88 | 4.93 | -14.11% | 836,554 | 431,828,117 |
| 2024-12-20 | 5.66 | 5.92 | 5.66 | 5.74 | -0.17% | 542,015 | 314,440,286 |
| 2024-12-19 | 5.67 | 5.91 | 5.5 | 5.75 | -2.04% | 578,514 | 327,602,583 |
| 2024-12-18 | 5.73 | 6.05 | 5.44 | 5.87 | +2.09% | 712,631 | 409,505,724 |
| 2024-12-17 | 6.28 | 6.38 | 5.68 | 5.75 | -11.13% | 942,728 | 560,693,481 |
| 2024-12-16 | 6.59 | 6.75 | 6.2 | 6.47 | +1.73% | 1,280,043 | 821,400,051 |
| 2024-12-13 | 5.88 | 6.96 | 5.88 | 6.36 | +5.3% | 1,816,951 | 1,171,301,596 |
| 2024-12-12 | 6.14 | 6.49 | 5.9 | 6.04 | -1.63% | 1,228,346 | 753,991,274 |
| 2024-12-11 | 5.52 | 6.25 | 5.52 | 6.14 | +6.97% | 1,516,284 | 900,278,583 |
| 2024-12-10 | 6.48 | 6.6 | 5.72 | 5.74 | -4.01% | 1,776,016 | 1,088,045,436 |
| 2024-12-09 | 6.18 | 6.61 | 5.88 | 5.98 | -1.32% | 2,107,024 | 1,313,158,627 |
| 2024-12-06 | 5.02 | 6.06 | 5 | 6.06 | +20% | 1,534,906 | 874,826,247 |
| 2024-12-05 | 4.82 | 5.15 | 4.82 | 5.05 | +3.27% | 522,420 | 263,334,263 |
| 2024-12-04 | 5.16 | 5.16 | 4.85 | 4.89 | -5.96% | 641,405 | 319,177,864 |
| 2024-12-03 | 5.25 | 5.3 | 5.09 | 5.2 | -2.62% | 759,892 | 392,974,947 |
| 2024-12-02 | 4.97 | 5.47 | 4.97 | 5.34 | +4.71% | 1,026,407 | 542,772,197 |
| 2024-11-29 | 4.96 | 5.44 | 4.89 | 5.1 | +0.99% | 1,073,123 | 556,486,648 |
| 2024-11-28 | 4.87 | 5.75 | 4.84 | 5.05 | +4.34% | 1,154,210 | 600,863,335 |
| 2024-11-27 | 4.69 | 4.86 | 4.59 | 4.84 | -0.41% | 606,579 | 287,365,801 |
| 2024-11-26 | 4.62 | 4.95 | 4.54 | 4.86 | +3.62% | 831,117 | 395,623,036 |
| 2024-11-25 | 4.51 | 4.69 | 4.28 | 4.69 | +3.53% | 626,649 | 282,060,398 |
| 2024-11-22 | 4.57 | 4.86 | 4.48 | 4.53 | -2.58% | 717,183 | 337,743,427 |
| 2024-11-21 | 4.68 | 4.81 | 4.55 | 4.65 | -2.11% | 648,883 | 303,292,074 |
| 2024-11-20 | 4.41 | 4.91 | 4.36 | 4.75 | +6.5% | 786,818 | 370,149,377 |
| 2024-11-19 | 4.5 | 4.56 | 4.18 | 4.46 | -2.83% | 753,404 | 327,469,859 |
| 2024-11-18 | 5.2 | 5.3 | 4.5 | 4.59 | -9.65% | 1,028,288 | 497,019,903 |
| 2024-11-15 | 4.55 | 5.24 | 4.55 | 5.08 | +11.4% | 1,249,380 | 619,187,463 |
| 2024-11-14 | 4.83 | 4.88 | 4.53 | 4.56 | -6.94% | 576,828 | 270,017,521 |
| 2024-11-13 | 4.62 | 5.14 | 4.58 | 4.9 | +4.7% | 865,273 | 419,903,050 |
| 2024-11-12 | 5.01 | 5.06 | 4.63 | 4.68 | -8.41% | 955,539 | 459,991,050 |
| 2024-11-11 | 5 | 5.28 | 4.81 | 5.11 | -1.73% | 1,164,953 | 582,973,070 |
| 2024-11-08 | 5 | 5.64 | 4.88 | 5.2 | +8.56% | 2,021,489 | 1,043,876,314 |
| 2024-11-07 | 4.08 | 4.79 | 4.08 | 4.79 | +20.05% | 1,029,953 | 466,078,612 |
| 2024-11-06 | 3.9 | 4.03 | 3.83 | 3.99 | +2.31% | 555,326 | 219,344,159 |
| 2024-11-05 | 3.65 | 3.98 | 3.65 | 3.9 | +5.98% | 525,157 | 201,827,032 |
| 2024-11-04 | 3.51 | 3.76 | 3.51 | 3.68 | +2.22% | 349,421 | 128,100,644 |
| 2024-11-01 | 4.18 | 4.18 | 3.59 | 3.6 | -14.08% | 784,549 | 304,222,703 |
| 2024-10-31 | 3.93 | 4.2 | 3.84 | 4.19 | +4.75% | 815,907 | 333,598,708 |
| 2024-10-30 | 3.88 | 4.08 | 3.71 | 4 | +1.78% | 549,751 | 214,415,347 |
| 2024-10-29 | 4.2 | 4.23 | 3.93 | 3.93 | -5.98% | 682,922 | 274,153,265 |
| 2024-10-28 | 3.9 | 4.2 | 3.9 | 4.18 | +7.18% | 750,613 | 306,583,305 |
| 2024-10-25 | 3.84 | 3.96 | 3.75 | 3.9 | +2.09% | 560,508 | 216,448,184 |
| 2024-10-24 | 3.93 | 3.97 | 3.8 | 3.82 | -7.06% | 622,032 | 240,610,880 |
| 2024-10-23 | 4.12 | 4.4 | 3.88 | 4.11 | +2.75% | 981,317 | 403,820,877 |
| 2024-10-22 | 3.96 | 4.2 | 3.93 | 4 | +2.83% | 1,099,638 | 448,372,753 |
| 2024-10-21 | 3.68 | 3.89 | 3.58 | 3.89 | +5.99% | 922,524 | 345,149,830 |
| 2024-10-18 | 3.56 | 3.8 | 3.46 | 3.67 | -1.08% | 812,132 | 293,982,667 |
| 2024-10-17 | 3.65 | 3.93 | 3.56 | 3.71 | -0.27% | 776,844 | 288,604,033 |
| 2024-10-16 | 3.7 | 3.91 | 3.61 | 3.72 | -2.87% | 709,524 | 265,549,787 |
| 2024-10-15 | 3.52 | 3.93 | 3.46 | 3.83 | +7.28% | 890,771 | 336,582,290 |
| 2024-10-14 | 3.46 | 3.61 | 3.31 | 3.57 | +5% | 596,542 | 205,758,471 |
| 2024-10-11 | 3.72 | 3.75 | 3.31 | 3.4 | -10.53% | 690,743 | 240,912,286 |
| 2024-10-10 | 3.8 | 3.99 | 3.56 | 3.8 | +3.26% | 773,365 | 290,840,233 |
| 2024-10-09 | 4.34 | 4.37 | 3.62 | 3.68 | -18.58% | 1,116,996 | 452,053,332 |
| 2024-10-08 | 4.52 | 4.52 | 4.13 | 4.52 | +19.89% | 1,225,315 | 537,865,857 |
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：