股票概览
4.82
+0.63%
+0.03
4.8
开盘价
4.82
最高价
4.7
最低价
45,767
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
5.00
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 | 4.82 | 4.7 | 4.82 | +0.63% | 45,767 | 21,732,078 |
| 2025-03-24 | 5 | 5 | 4.71 | 4.79 | -4.2% | 79,896 | 38,546,791 |
| 2025-03-21 | 5.08 | 5.11 | 4.98 | 5 | -1.96% | 66,838 | 33,677,889 |
| 2025-03-20 | 5.07 | 5.13 | 5.06 | 5.1 | +0.2% | 68,343 | 34,806,261 |
| 2025-03-19 | 5.11 | 5.15 | 5.07 | 5.09 | -0.59% | 45,232 | 23,115,379 |
| 2025-03-18 | 5.16 | 5.18 | 5.08 | 5.12 | -0.58% | 56,365 | 28,888,187 |
| 2025-03-17 | 5.18 | 5.2 | 5.11 | 5.15 | 0% | 64,136 | 32,991,886 |
| 2025-03-14 | 5 | 5.15 | 4.97 | 5.15 | +2.79% | 106,568 | 54,197,971 |
| 2025-03-13 | 5 | 5.01 | 4.92 | 5.01 | +0.6% | 59,203 | 29,393,953 |
| 2025-03-12 | 5.03 | 5.05 | 4.96 | 4.98 | -0.8% | 64,512 | 32,146,959 |
| 2025-03-11 | 5 | 5.03 | 4.96 | 5.02 | -0.2% | 56,009 | 27,979,264 |
| 2025-03-10 | 5.06 | 5.12 | 4.99 | 5.03 | +1% | 63,418 | 32,006,747 |
| 2025-03-07 | 5.01 | 5.06 | 4.94 | 4.98 | -0.6% | 50,584 | 25,327,374 |
| 2025-03-06 | 4.96 | 5.03 | 4.91 | 5.01 | +1.01% | 54,209 | 27,058,459 |
| 2025-03-05 | 5.06 | 5.07 | 4.91 | 4.96 | -2.17% | 62,111 | 30,737,634 |
| 2025-03-04 | 4.94 | 5.09 | 4.91 | 5.07 | +2.42% | 65,316 | 32,883,667 |
| 2025-03-03 | 4.87 | 5.03 | 4.86 | 4.95 | +2.06% | 63,121 | 31,438,708 |
| 2025-02-28 | 4.97 | 5 | 4.84 | 4.85 | -2.61% | 66,221 | 32,555,799 |
| 2025-02-27 | 5.01 | 5.04 | 4.87 | 4.98 | -0.6% | 70,113 | 34,709,816 |
| 2025-02-26 | 5.03 | 5.08 | 4.97 | 5.01 | 0% | 57,544 | 28,878,086 |
| 2025-02-25 | 4.98 | 5.09 | 4.96 | 5.01 | -0.4% | 53,866 | 27,070,723 |
| 2025-02-24 | 5.02 | 5.06 | 4.96 | 5.03 | -0.2% | 64,487 | 32,293,906 |
| 2025-02-21 | 5.07 | 5.14 | 4.98 | 5.04 | -1.56% | 65,823 | 33,069,419 |
| 2025-02-20 | 5.04 | 5.22 | 5.03 | 5.12 | +1.59% | 77,734 | 39,920,357 |
| 2025-02-19 | 4.96 | 5.05 | 4.92 | 5.04 | +1.82% | 63,073 | 31,549,946 |
| 2025-02-18 | 5.2 | 5.23 | 4.94 | 4.95 | -5.35% | 79,777 | 40,298,252 |
| 2025-02-17 | 5.11 | 5.31 | 5.11 | 5.23 | +3.36% | 100,820 | 52,726,556 |
| 2025-02-14 | 4.9 | 5.12 | 4.9 | 5.06 | +2.85% | 76,059 | 38,321,397 |
| 2025-02-13 | 5 | 5.01 | 4.91 | 4.92 | -1.6% | 45,466 | 22,536,048 |
| 2025-02-12 | 5.04 | 5.04 | 4.95 | 5 | -0.2% | 47,703 | 23,807,809 |
| 2025-02-11 | 5.12 | 5.12 | 4.95 | 5.01 | -1.57% | 50,294 | 25,144,942 |
| 2025-02-10 | 4.95 | 5.09 | 4.95 | 5.09 | +3.25% | 70,869 | 35,621,449 |
| 2025-02-07 | 4.85 | 4.99 | 4.84 | 4.93 | +1.44% | 67,064 | 33,052,670 |
| 2025-02-06 | 4.82 | 4.87 | 4.7 | 4.86 | +0.41% | 66,327 | 31,748,980 |
| 2025-02-05 | 4.81 | 4.92 | 4.8 | 4.84 | +1.26% | 66,489 | 32,288,310 |
| 2025-01-27 | 4.76 | 5.14 | 4.72 | 4.78 | +1.7% | 93,476 | 45,581,543 |
| 2025-01-24 | 4.67 | 4.73 | 4.62 | 4.7 | +0.86% | 45,261 | 21,144,078 |
| 2025-01-23 | 4.73 | 4.81 | 4.66 | 4.66 | -1.48% | 68,802 | 32,576,436 |
| 2025-01-22 | 4.77 | 4.8 | 4.69 | 4.73 | -1.66% | 41,009 | 19,428,325 |
| 2025-01-21 | 4.89 | 4.93 | 4.77 | 4.81 | -2.04% | 41,373 | 19,978,749 |
| 2025-01-20 | 4.8 | 4.95 | 4.73 | 4.91 | +2.94% | 44,569 | 21,695,250 |
| 2025-01-17 | 4.76 | 4.81 | 4.74 | 4.77 | -0.83% | 31,991 | 15,276,713 |
| 2025-01-16 | 4.8 | 4.89 | 4.76 | 4.81 | +0.63% | 36,673 | 17,700,719 |
| 2025-01-15 | 4.81 | 4.86 | 4.73 | 4.78 | -0.62% | 42,816 | 20,500,982 |
| 2025-01-14 | 4.65 | 4.82 | 4.64 | 4.81 | +4.11% | 58,168 | 27,596,486 |
| 2025-01-13 | 4.49 | 4.62 | 4.39 | 4.62 | +1.99% | 53,788 | 24,351,881 |
| 2025-01-10 | 4.74 | 4.8 | 4.53 | 4.53 | -4.43% | 51,907 | 24,141,217 |
| 2025-01-09 | 4.74 | 4.85 | 4.64 | 4.74 | +0.42% | 45,415 | 21,567,840 |
| 2025-01-08 | 4.77 | 4.87 | 4.61 | 4.72 | -1.67% | 64,638 | 30,710,480 |
| 2025-01-07 | 4.67 | 4.8 | 4.64 | 4.8 | +2.35% | 56,074 | 26,478,073 |
| 2025-01-06 | 4.67 | 4.79 | 4.52 | 4.69 | +0.43% | 65,298 | 30,577,086 |
| 2025-01-03 | 4.9 | 4.9 | 4.65 | 4.67 | -3.31% | 58,733 | 27,987,676 |
| 2025-01-02 | 4.94 | 5 | 4.8 | 4.83 | -1.43% | 62,249 | 30,551,829 |
| 2024-12-31 | 5.05 | 5.11 | 4.89 | 4.9 | -2.97% | 58,293 | 29,019,455 |
| 2024-12-30 | 5.05 | 5.13 | 4.93 | 5.05 | -0.98% | 52,538 | 26,371,091 |
| 2024-12-27 | 5.02 | 5.17 | 5 | 5.1 | +1.59% | 55,831 | 28,574,000 |
| 2024-12-26 | 4.97 | 5.06 | 4.94 | 5.02 | +0.8% | 49,296 | 24,742,147 |
| 2024-12-25 | 5.16 | 5.22 | 4.91 | 4.98 | -2.16% | 79,680 | 39,883,519 |
| 2024-12-24 | 5.2 | 5.23 | 5.01 | 5.09 | -0.78% | 76,612 | 39,025,276 |
| 2024-12-23 | 5.64 | 5.64 | 5.11 | 5.13 | -9.2% | 129,098 | 68,159,185 |
| 2024-12-20 | 5.47 | 5.7 | 5.46 | 5.65 | +2.54% | 64,871 | 36,332,480 |
| 2024-12-19 | 5.5 | 5.61 | 5.41 | 5.51 | -0.36% | 64,438 | 35,344,922 |
| 2024-12-18 | 5.53 | 5.64 | 5.37 | 5.53 | -0.18% | 72,961 | 40,255,770 |
| 2024-12-17 | 5.84 | 5.94 | 5.5 | 5.54 | -5.78% | 103,358 | 58,299,169 |
| 2024-12-16 | 5.89 | 6.04 | 5.85 | 5.88 | +0.51% | 108,931 | 64,829,045 |
| 2024-12-13 | 5.87 | 5.98 | 5.79 | 5.85 | -0.85% | 100,426 | 58,883,685 |
| 2024-12-12 | 5.79 | 5.92 | 5.77 | 5.9 | +2.08% | 96,109 | 56,250,981 |
| 2024-12-11 | 5.64 | 5.78 | 5.64 | 5.78 | +1.94% | 80,520 | 46,272,651 |
| 2024-12-10 | 5.86 | 5.92 | 5.66 | 5.67 | -1.22% | 89,392 | 51,525,262 |
| 2024-12-09 | 5.75 | 5.83 | 5.66 | 5.74 | -0.17% | 95,477 | 54,826,095 |
| 2024-12-06 | 5.66 | 5.78 | 5.6 | 5.75 | +1.05% | 107,263 | 61,104,190 |
| 2024-12-05 | 5.48 | 5.69 | 5.39 | 5.69 | +3.83% | 130,099 | 73,119,915 |
| 2024-12-04 | 5.61 | 5.66 | 5.44 | 5.48 | -3.01% | 104,682 | 57,845,751 |
| 2024-12-03 | 5.73 | 5.78 | 5.58 | 5.65 | -0.35% | 107,540 | 60,737,005 |
| 2024-12-02 | 5.53 | 5.69 | 5.49 | 5.67 | +2.72% | 132,781 | 74,825,718 |
| 2024-11-29 | 5.52 | 5.59 | 5.41 | 5.52 | -0.54% | 122,077 | 67,314,248 |
| 2024-11-28 | 5.43 | 5.62 | 5.4 | 5.55 | +1.83% | 140,032 | 77,449,310 |
| 2024-11-27 | 5.39 | 5.46 | 5.24 | 5.45 | -0.37% | 130,009 | 69,518,857 |
| 2024-11-26 | 5.61 | 5.66 | 5.45 | 5.47 | -2.84% | 189,628 | 105,172,510 |
| 2024-11-25 | 5.26 | 5.88 | 5.24 | 5.63 | +8.48% | 313,478 | 173,532,970 |
| 2024-11-22 | 5.44 | 5.49 | 5.18 | 5.19 | -4.95% | 97,199 | 51,862,277 |
| 2024-11-21 | 5.39 | 5.55 | 5.37 | 5.46 | +1.49% | 122,658 | 66,846,191 |
| 2024-11-20 | 5.17 | 5.48 | 5.14 | 5.38 | +4.06% | 124,394 | 66,588,583 |
| 2024-11-19 | 5.06 | 5.17 | 5 | 5.17 | +2.38% | 66,096 | 33,761,755 |
| 2024-11-18 | 5.1 | 5.23 | 4.98 | 5.05 | -0.59% | 92,068 | 46,829,742 |
| 2024-11-15 | 5.18 | 5.27 | 5.07 | 5.08 | -1.93% | 76,989 | 39,871,358 |
| 2024-11-14 | 5.32 | 5.36 | 5.15 | 5.18 | -3.18% | 75,367 | 39,562,076 |
| 2024-11-13 | 5.43 | 5.49 | 5.25 | 5.35 | -0.74% | 103,717 | 55,597,023 |
| 2024-11-12 | 5.39 | 5.55 | 5.32 | 5.39 | +0.19% | 166,482 | 90,668,243 |
| 2024-11-11 | 5.26 | 5.38 | 5.26 | 5.38 | +1.7% | 117,744 | 62,711,279 |
| 2024-11-08 | 5.3 | 5.42 | 5.25 | 5.29 | -0.38% | 124,118 | 66,052,352 |
| 2024-11-07 | 5.09 | 5.31 | 5.04 | 5.31 | +3.91% | 130,780 | 68,163,363 |
| 2024-11-06 | 5.12 | 5.17 | 5 | 5.11 | 0% | 101,146 | 51,699,616 |
| 2024-11-05 | 5.06 | 5.14 | 5 | 5.11 | +1.39% | 86,207 | 43,857,776 |
| 2024-11-04 | 4.95 | 5.06 | 4.92 | 5.04 | +1.82% | 57,083 | 28,619,619 |
| 2024-11-01 | 5.1 | 5.15 | 4.92 | 4.95 | -3.32% | 91,102 | 45,500,733 |
| 2024-10-31 | 5.07 | 5.16 | 5.06 | 5.12 | +0.99% | 83,153 | 42,430,617 |
| 2024-10-30 | 5.12 | 5.16 | 5 | 5.07 | -2.12% | 95,889 | 48,688,074 |
| 2024-10-29 | 5.4 | 5.55 | 5.15 | 5.18 | -1.52% | 154,522 | 82,179,509 |
| 2024-10-28 | 5.09 | 5.26 | 5.08 | 5.26 | +3.75% | 113,062 | 58,599,279 |
| 2024-10-25 | 4.95 | 5.07 | 4.92 | 5.07 | +2.22% | 93,155 | 46,671,774 |
| 2024-10-24 | 5.01 | 5.06 | 4.93 | 4.96 | -1% | 89,522 | 44,676,511 |
| 2024-10-23 | 5 | 5.06 | 4.95 | 5.01 | -0.2% | 95,054 | 47,556,382 |
| 2024-10-22 | 4.89 | 5.1 | 4.89 | 5.02 | +2.03% | 113,455 | 56,687,528 |
| 2024-10-21 | 4.78 | 4.96 | 4.7 | 4.92 | +3.58% | 145,826 | 70,846,092 |
| 2024-10-18 | 4.68 | 4.84 | 4.65 | 4.75 | +1.71% | 111,462 | 52,909,012 |
| 2024-10-17 | 4.78 | 4.83 | 4.65 | 4.67 | -0.43% | 68,773 | 32,634,091 |
| 2024-10-16 | 4.65 | 4.8 | 4.63 | 4.69 | -0.64% | 80,991 | 38,195,521 |
| 2024-10-15 | 4.85 | 4.88 | 4.7 | 4.72 | -2.68% | 94,194 | 45,232,814 |
| 2024-10-14 | 4.75 | 4.87 | 4.63 | 4.85 | +2.11% | 89,858 | 42,935,032 |
| 2024-10-11 | 4.99 | 5.01 | 4.7 | 4.75 | -5% | 89,886 | 43,484,812 |
| 2024-10-10 | 5 | 5.2 | 4.87 | 5 | +0.6% | 133,868 | 67,623,982 |
| 2024-10-09 | 5.5 | 5.5 | 4.9 | 4.97 | -12.5% | 205,646 | 105,771,828 |
| 2024-10-08 | 6 | 6 | 5.29 | 5.68 | +9.23% | 293,066 | 165,191,385 |
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：