股票概览
4.73
-0.84%
-0.04
4.75
开盘价
4.76
最高价
4.68
最低价
88,114
成交量
数据更新至: 2025-03-25
技术指标
4.89
MA5 (5日均线)
5.03
MA10 (10日均线)
5.07
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 | 4.75 | 4.76 | 4.68 | 4.73 | -0.84% | 88,114 | 41,597,958 |
| 2025-03-24 | 4.86 | 4.89 | 4.63 | 4.77 | -1.45% | 254,014 | 120,586,235 |
| 2025-03-21 | 5 | 5.02 | 4.82 | 4.84 | -3.39% | 301,103 | 147,833,747 |
| 2025-03-20 | 5.05 | 5.11 | 5 | 5.01 | -1.38% | 173,339 | 87,628,174 |
| 2025-03-19 | 5.15 | 5.18 | 5.05 | 5.08 | -1.93% | 167,430 | 85,337,892 |
| 2025-03-18 | 5.23 | 5.25 | 5.15 | 5.18 | -1.15% | 154,692 | 80,243,832 |
| 2025-03-17 | 5.22 | 5.27 | 5.16 | 5.24 | +0.58% | 223,073 | 116,361,016 |
| 2025-03-14 | 5.08 | 5.24 | 5.01 | 5.21 | +3.58% | 293,578 | 151,250,399 |
| 2025-03-13 | 5.15 | 5.16 | 4.97 | 5.03 | -2.71% | 239,049 | 120,185,270 |
| 2025-03-12 | 5.12 | 5.26 | 5.11 | 5.17 | +0.98% | 246,456 | 127,999,979 |
| 2025-03-11 | 4.97 | 5.12 | 4.97 | 5.12 | +0.79% | 169,642 | 85,918,066 |
| 2025-03-10 | 5.1 | 5.11 | 5.01 | 5.08 | -0.59% | 158,678 | 80,225,124 |
| 2025-03-07 | 5.22 | 5.28 | 5.07 | 5.11 | -2.48% | 254,107 | 131,396,926 |
| 2025-03-06 | 5.02 | 5.27 | 5.01 | 5.24 | +4.8% | 337,006 | 174,144,149 |
| 2025-03-05 | 5.03 | 5.06 | 4.92 | 5 | -1.19% | 168,464 | 83,749,719 |
| 2025-03-04 | 4.95 | 5.07 | 4.94 | 5.06 | +1% | 148,547 | 74,499,578 |
| 2025-03-03 | 4.99 | 5.09 | 4.93 | 5.01 | +0.2% | 195,278 | 98,224,794 |
| 2025-02-28 | 5.2 | 5.24 | 4.97 | 5 | -4.94% | 323,899 | 164,716,144 |
| 2025-02-27 | 5.31 | 5.47 | 5.17 | 5.26 | -0.94% | 361,092 | 192,450,698 |
| 2025-02-26 | 5.31 | 5.37 | 5.27 | 5.31 | +0.57% | 253,636 | 134,714,464 |
| 2025-02-25 | 5.33 | 5.37 | 5.23 | 5.28 | -2.22% | 271,890 | 144,013,203 |
| 2025-02-24 | 5.32 | 5.43 | 5.25 | 5.4 | +1.12% | 337,183 | 180,567,684 |
| 2025-02-21 | 5.3 | 5.4 | 5.15 | 5.34 | +1.33% | 364,920 | 192,675,555 |
| 2025-02-20 | 5.29 | 5.39 | 5.21 | 5.27 | -0.94% | 270,442 | 143,209,157 |
| 2025-02-19 | 5.22 | 5.33 | 5.17 | 5.32 | +1.53% | 302,601 | 159,473,896 |
| 2025-02-18 | 5.5 | 5.56 | 5.21 | 5.24 | -5.42% | 422,830 | 226,643,885 |
| 2025-02-17 | 5.68 | 5.75 | 5.47 | 5.54 | -2.46% | 550,291 | 305,612,308 |
| 2025-02-14 | 5.8 | 5.8 | 5.52 | 5.68 | -3.4% | 665,212 | 375,747,457 |
| 2025-02-13 | 5.57 | 6.09 | 5.46 | 5.88 | +5.95% | 985,388 | 571,703,898 |
| 2025-02-12 | 5.42 | 5.65 | 5.38 | 5.55 | +2.02% | 506,917 | 281,934,328 |
| 2025-02-11 | 5.39 | 5.5 | 5.29 | 5.44 | +0.74% | 372,706 | 201,021,268 |
| 2025-02-10 | 5.23 | 5.41 | 5.21 | 5.4 | +4.05% | 418,883 | 222,914,732 |
| 2025-02-07 | 5.13 | 5.24 | 5.11 | 5.19 | +0.39% | 373,504 | 193,015,335 |
| 2025-02-06 | 5 | 5.22 | 4.95 | 5.17 | +3.19% | 337,547 | 172,635,205 |
| 2025-02-05 | 4.97 | 5.12 | 4.97 | 5.01 | +2.87% | 267,556 | 134,638,572 |
| 2025-01-27 | 5.08 | 5.15 | 4.87 | 4.87 | -3.56% | 290,631 | 144,637,512 |
| 2025-01-24 | 4.9 | 5.06 | 4.83 | 5.05 | +2.85% | 266,216 | 132,800,807 |
| 2025-01-23 | 4.93 | 5.06 | 4.9 | 4.91 | +0.82% | 217,077 | 108,236,019 |
| 2025-01-22 | 4.99 | 4.99 | 4.85 | 4.87 | -3.18% | 189,168 | 92,776,944 |
| 2025-01-21 | 5.03 | 5.12 | 5.01 | 5.03 | +0.4% | 254,356 | 128,450,645 |
| 2025-01-20 | 5.01 | 5.14 | 4.92 | 5.01 | 0% | 298,064 | 150,400,445 |
| 2025-01-17 | 5.2 | 5.28 | 4.98 | 5.01 | -1.57% | 392,259 | 200,621,950 |
| 2025-01-16 | 5.04 | 5.25 | 4.98 | 5.09 | +1.8% | 320,647 | 164,026,683 |
| 2025-01-15 | 4.98 | 5.07 | 4.9 | 5 | +1.63% | 334,809 | 167,010,427 |
| 2025-01-14 | 4.65 | 4.93 | 4.63 | 4.92 | +7.42% | 284,504 | 136,861,975 |
| 2025-01-13 | 4.51 | 4.6 | 4.4 | 4.58 | -0.43% | 198,367 | 89,767,390 |
| 2025-01-10 | 4.84 | 4.96 | 4.6 | 4.6 | -5.35% | 249,904 | 119,685,938 |
| 2025-01-09 | 4.8 | 4.95 | 4.77 | 4.86 | 0% | 193,040 | 94,338,709 |
| 2025-01-08 | 4.76 | 4.88 | 4.62 | 4.86 | +1.89% | 271,719 | 129,179,060 |
| 2025-01-07 | 4.66 | 4.77 | 4.65 | 4.77 | +2.8% | 187,747 | 88,468,498 |
| 2025-01-06 | 4.68 | 4.72 | 4.49 | 4.64 | -1.28% | 239,007 | 110,294,981 |
| 2025-01-03 | 4.97 | 5.03 | 4.66 | 4.7 | -5.62% | 269,473 | 129,525,201 |
| 2025-01-02 | 5.04 | 5.16 | 4.91 | 4.98 | -0.99% | 229,611 | 115,717,759 |
| 2024-12-31 | 5.26 | 5.31 | 5.02 | 5.03 | -4.01% | 257,604 | 132,227,476 |
| 2024-12-30 | 5.34 | 5.37 | 5.15 | 5.24 | -2.96% | 248,979 | 130,681,323 |
| 2024-12-27 | 5.45 | 5.56 | 5.39 | 5.4 | -1.64% | 240,068 | 131,319,139 |
| 2024-12-26 | 5.27 | 5.54 | 5.26 | 5.49 | +4.17% | 323,494 | 175,328,073 |
| 2024-12-25 | 5.46 | 5.47 | 5.15 | 5.27 | -4.18% | 311,315 | 164,033,133 |
| 2024-12-24 | 5.55 | 5.58 | 5.33 | 5.5 | -0.18% | 349,731 | 190,046,920 |
| 2024-12-23 | 6.15 | 6.16 | 5.5 | 5.51 | -11.41% | 618,818 | 353,017,857 |
| 2024-12-20 | 6.16 | 6.38 | 6.11 | 6.22 | +0.16% | 451,058 | 281,499,164 |
| 2024-12-19 | 6 | 6.29 | 5.91 | 6.21 | +0.32% | 504,818 | 307,008,724 |
| 2024-12-18 | 6.17 | 6.42 | 5.9 | 6.19 | -1.43% | 573,849 | 353,094,369 |
| 2024-12-17 | 6.75 | 6.82 | 6.19 | 6.28 | -10.67% | 823,487 | 530,954,289 |
| 2024-12-16 | 6.73 | 7.46 | 6.48 | 7.03 | +6.52% | 1,369,048 | 941,723,646 |
| 2024-12-13 | 6.43 | 6.85 | 6.4 | 6.6 | +1.54% | 934,136 | 623,278,041 |
| 2024-12-12 | 6.6 | 6.76 | 6.43 | 6.5 | -1.52% | 647,776 | 425,451,771 |
| 2024-12-11 | 6.49 | 6.74 | 6.45 | 6.6 | +1.07% | 645,150 | 424,638,722 |
| 2024-12-10 | 6.53 | 6.95 | 6.41 | 6.53 | +3.32% | 861,211 | 572,002,972 |
| 2024-12-09 | 6.49 | 6.63 | 6.22 | 6.32 | -3.22% | 437,052 | 278,406,282 |
| 2024-12-06 | 6.37 | 6.61 | 6.28 | 6.53 | +2.03% | 672,173 | 435,026,293 |
| 2024-12-05 | 6.01 | 6.41 | 5.97 | 6.4 | +6.49% | 760,215 | 476,118,590 |
| 2024-12-04 | 6.32 | 6.36 | 5.96 | 6.01 | -5.5% | 667,159 | 408,139,714 |
| 2024-12-03 | 6.29 | 6.54 | 6.12 | 6.36 | 0% | 824,938 | 524,751,848 |
| 2024-12-02 | 6.19 | 6.55 | 6.19 | 6.36 | +2.25% | 808,415 | 514,244,944 |
| 2024-11-29 | 6.41 | 6.51 | 6.08 | 6.22 | -4.75% | 959,593 | 597,952,997 |
| 2024-11-28 | 6.55 | 6.89 | 6.45 | 6.53 | -4.67% | 1,329,286 | 883,490,391 |
| 2024-11-27 | 5.95 | 6.98 | 5.89 | 6.85 | +14.74% | 1,725,430 | 1,101,659,998 |
| 2024-11-26 | 6.28 | 6.33 | 5.9 | 5.97 | -6.13% | 1,326,860 | 809,205,151 |
| 2024-11-25 | 5.56 | 6.64 | 5.31 | 6.36 | +15.01% | 1,574,320 | 980,707,252 |
| 2024-11-22 | 5.59 | 5.95 | 5.5 | 5.53 | -2.12% | 607,883 | 349,483,287 |
| 2024-11-21 | 5.58 | 5.72 | 5.53 | 5.65 | +0.53% | 398,144 | 223,995,904 |
| 2024-11-20 | 5.3 | 5.73 | 5.27 | 5.62 | +6.04% | 501,124 | 278,599,744 |
| 2024-11-19 | 5.2 | 5.3 | 5.08 | 5.3 | +2.51% | 287,330 | 149,021,203 |
| 2024-11-18 | 5.44 | 5.54 | 5.04 | 5.17 | -4.79% | 409,685 | 212,166,210 |
| 2024-11-15 | 5.41 | 5.69 | 5.41 | 5.43 | -0.18% | 400,490 | 223,377,494 |
| 2024-11-14 | 5.6 | 5.76 | 5.4 | 5.44 | -3.72% | 313,471 | 174,699,763 |
| 2024-11-13 | 5.57 | 5.75 | 5.51 | 5.65 | +0.71% | 381,232 | 214,559,132 |
| 2024-11-12 | 5.8 | 5.85 | 5.53 | 5.61 | -4.1% | 469,895 | 267,708,082 |
| 2024-11-11 | 5.62 | 5.91 | 5.62 | 5.85 | +2.99% | 654,108 | 377,978,259 |
| 2024-11-08 | 5.86 | 6.21 | 5.65 | 5.68 | +3.09% | 1,049,006 | 616,844,059 |
| 2024-11-07 | 5.32 | 5.55 | 5.27 | 5.51 | +3.38% | 398,997 | 217,360,295 |
| 2024-11-06 | 5.21 | 5.37 | 5.13 | 5.33 | +2.11% | 378,173 | 200,055,479 |
| 2024-11-05 | 5.04 | 5.24 | 5.03 | 5.22 | +3.37% | 270,383 | 139,681,977 |
| 2024-11-04 | 4.93 | 5.05 | 4.88 | 5.05 | +2.23% | 190,470 | 94,901,617 |
| 2024-11-01 | 5.26 | 5.28 | 4.93 | 4.94 | -6.79% | 381,166 | 192,425,466 |
| 2024-10-31 | 5.16 | 5.35 | 5.15 | 5.3 | +1.92% | 303,453 | 160,007,489 |
| 2024-10-30 | 5.19 | 5.31 | 5.11 | 5.2 | -0.57% | 251,925 | 131,045,416 |
| 2024-10-29 | 5.63 | 5.68 | 5.21 | 5.23 | -4.91% | 433,197 | 232,661,512 |
| 2024-10-28 | 5.19 | 5.52 | 5.17 | 5.5 | +4.96% | 466,659 | 251,932,331 |
| 2024-10-25 | 5.1 | 5.27 | 5.09 | 5.24 | +2.54% | 247,560 | 128,527,356 |
| 2024-10-24 | 5.11 | 5.22 | 5.04 | 5.11 | -1.16% | 263,960 | 134,843,515 |
| 2024-10-23 | 5.27 | 5.32 | 5.14 | 5.17 | -2.64% | 414,770 | 216,530,890 |
| 2024-10-22 | 5.17 | 5.68 | 5.14 | 5.31 | +2.31% | 671,187 | 361,271,170 |
| 2024-10-21 | 5.03 | 5.23 | 5.01 | 5.19 | +3.18% | 369,254 | 190,311,877 |
| 2024-10-18 | 4.86 | 5.13 | 4.8 | 5.03 | +2.65% | 334,592 | 166,286,867 |
| 2024-10-17 | 4.89 | 5.03 | 4.88 | 4.9 | 0% | 277,878 | 137,858,841 |
| 2024-10-16 | 4.71 | 4.96 | 4.71 | 4.9 | +1.24% | 258,105 | 125,777,583 |
| 2024-10-15 | 4.76 | 5.03 | 4.73 | 4.84 | +0.62% | 350,504 | 171,792,578 |
| 2024-10-14 | 4.69 | 4.9 | 4.57 | 4.81 | +3.22% | 313,537 | 147,966,574 |
| 2024-10-11 | 4.9 | 4.9 | 4.58 | 4.66 | -4.9% | 310,683 | 146,362,910 |
| 2024-10-10 | 4.95 | 5.18 | 4.79 | 4.9 | +1.45% | 373,092 | 185,162,577 |
| 2024-10-09 | 5.47 | 5.47 | 4.82 | 4.83 | -16.29% | 551,281 | 284,134,667 |
| 2024-10-08 | 6.1 | 6.13 | 5.21 | 5.77 | +10.75% | 840,343 | 474,094,299 |
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：