股票概览
4.8
-0.21%
-0.01
4.84
开盘价
4.85
最高价
4.75
最低价
192,565
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.06
MA10 (10日均线)
5.25
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 | 4.75 | 4.8 | -0.21% | 192,565 | 92,330,609 |
| 2025-03-24 | 4.96 | 4.99 | 4.69 | 4.81 | -3.02% | 669,191 | 322,146,411 |
| 2025-03-21 | 5.15 | 5.16 | 4.96 | 4.96 | -4.06% | 822,578 | 415,241,215 |
| 2025-03-20 | 5.32 | 5.35 | 5.16 | 5.17 | -3.54% | 1,004,051 | 522,798,577 |
| 2025-03-19 | 5.1 | 5.47 | 5.07 | 5.36 | +5.72% | 1,813,025 | 964,287,423 |
| 2025-03-18 | 5.11 | 5.14 | 5.06 | 5.07 | -1.17% | 427,627 | 217,286,892 |
| 2025-03-17 | 5.1 | 5.21 | 5.09 | 5.13 | +0.39% | 498,967 | 256,396,331 |
| 2025-03-14 | 5 | 5.13 | 4.96 | 5.11 | +1.19% | 604,316 | 305,751,695 |
| 2025-03-13 | 5.2 | 5.22 | 5.01 | 5.05 | -1.37% | 628,064 | 320,318,650 |
| 2025-03-12 | 5.11 | 5.17 | 5.05 | 5.12 | +0.79% | 622,932 | 318,533,643 |
| 2025-03-11 | 4.98 | 5.08 | 4.91 | 5.08 | +0.79% | 530,508 | 266,816,915 |
| 2025-03-10 | 5.17 | 5.23 | 4.99 | 5.04 | -3.08% | 931,900 | 474,361,358 |
| 2025-03-07 | 5.37 | 5.38 | 5.18 | 5.2 | -4.76% | 1,249,234 | 655,287,161 |
| 2025-03-06 | 5.33 | 5.5 | 5.26 | 5.46 | +2.06% | 1,279,799 | 690,836,337 |
| 2025-03-05 | 5.56 | 5.59 | 5.21 | 5.35 | -4.29% | 1,507,641 | 806,291,191 |
| 2025-03-04 | 5.7 | 5.76 | 5.48 | 5.59 | -4.12% | 1,452,572 | 810,419,275 |
| 2025-03-03 | 5.87 | 6.1 | 5.65 | 5.83 | -1.52% | 2,278,748 | 1,343,076,585 |
| 2025-02-28 | 5.53 | 6.1 | 5.45 | 5.92 | +6.09% | 2,768,371 | 1,613,014,807 |
| 2025-02-27 | 5.26 | 5.76 | 5.26 | 5.58 | +5.08% | 2,327,664 | 1,280,588,954 |
| 2025-02-26 | 5.17 | 5.4 | 5.17 | 5.31 | +2.31% | 1,074,832 | 570,097,805 |
| 2025-02-25 | 5.1 | 5.32 | 5.09 | 5.19 | +0.39% | 1,004,531 | 526,013,781 |
| 2025-02-24 | 5.07 | 5.26 | 5.01 | 5.17 | -1.71% | 1,088,609 | 558,798,927 |
| 2025-02-21 | 5.23 | 5.33 | 5.13 | 5.26 | -0.19% | 934,889 | 490,301,829 |
| 2025-02-20 | 5.19 | 5.4 | 5.1 | 5.27 | +0.76% | 1,096,406 | 577,752,803 |
| 2025-02-19 | 4.99 | 5.26 | 4.98 | 5.23 | +3.98% | 844,673 | 431,336,026 |
| 2025-02-18 | 5.35 | 5.38 | 5 | 5.03 | -7.02% | 1,348,124 | 696,787,576 |
| 2025-02-17 | 5.25 | 5.6 | 5.21 | 5.41 | +6.08% | 2,031,171 | 1,109,020,825 |
| 2025-02-14 | 5.18 | 5.26 | 5.09 | 5.1 | -3.04% | 861,658 | 443,934,001 |
| 2025-02-13 | 5.18 | 5.39 | 5.09 | 5.26 | +0.77% | 1,536,220 | 805,488,347 |
| 2025-02-12 | 4.99 | 5.26 | 4.98 | 5.22 | +4.19% | 985,012 | 501,343,948 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -2.15% | 664,504 | 332,844,562 |
| 2025-02-10 | 5.03 | 5.14 | 5.01 | 5.12 | +1.39% | 899,995 | 458,111,809 |
| 2025-02-07 | 4.95 | 5.14 | 4.92 | 5.05 | +2.02% | 1,135,037 | 573,225,729 |
| 2025-02-06 | 4.8 | 4.95 | 4.73 | 4.95 | +3.56% | 814,146 | 398,048,832 |
| 2025-02-05 | 4.7 | 4.85 | 4.68 | 4.78 | +2.14% | 605,021 | 289,643,682 |
| 2025-01-27 | 4.75 | 4.88 | 4.68 | 4.68 | -1.68% | 474,921 | 226,390,807 |
| 2025-01-24 | 4.76 | 4.82 | 4.68 | 4.76 | 0% | 509,421 | 242,508,652 |
| 2025-01-23 | 4.88 | 5.03 | 4.75 | 4.76 | -0.42% | 728,438 | 358,036,407 |
| 2025-01-22 | 5.01 | 5.01 | 4.75 | 4.78 | -4.4% | 635,773 | 307,740,967 |
| 2025-01-21 | 5.11 | 5.23 | 4.99 | 5 | -3.47% | 1,033,409 | 525,292,756 |
| 2025-01-20 | 4.93 | 5.35 | 4.81 | 5.18 | +3.6% | 1,559,831 | 783,089,148 |
| 2025-01-17 | 4.84 | 5.28 | 4.72 | 5 | +2.88% | 1,727,005 | 869,171,877 |
| 2025-01-16 | 4.75 | 4.92 | 4.75 | 4.86 | +2.97% | 810,357 | 393,389,016 |
| 2025-01-15 | 4.8 | 4.83 | 4.7 | 4.72 | -1.87% | 482,281 | 228,920,125 |
| 2025-01-14 | 4.5 | 4.81 | 4.5 | 4.81 | +7.13% | 696,759 | 327,265,762 |
| 2025-01-13 | 4.38 | 4.51 | 4.27 | 4.49 | +0.45% | 441,455 | 195,108,012 |
| 2025-01-10 | 4.73 | 4.77 | 4.47 | 4.47 | -5.1% | 520,507 | 239,800,659 |
| 2025-01-09 | 4.64 | 4.77 | 4.64 | 4.71 | +0.64% | 469,130 | 221,259,581 |
| 2025-01-08 | 4.73 | 4.75 | 4.5 | 4.68 | -1.27% | 587,216 | 271,670,537 |
| 2025-01-07 | 4.64 | 4.74 | 4.59 | 4.74 | +3.49% | 470,718 | 219,396,400 |
| 2025-01-06 | 4.63 | 4.67 | 4.46 | 4.58 | -1.29% | 508,747 | 233,473,042 |
| 2025-01-03 | 5.04 | 5.08 | 4.62 | 4.64 | -7.57% | 844,936 | 403,750,841 |
| 2025-01-02 | 5.13 | 5.22 | 4.95 | 5.02 | -2.14% | 606,028 | 308,969,486 |
| 2024-12-31 | 5.4 | 5.45 | 5.09 | 5.13 | -4.11% | 577,711 | 302,557,775 |
| 2024-12-30 | 5.4 | 5.44 | 5.26 | 5.35 | -1.65% | 461,805 | 246,412,038 |
| 2024-12-27 | 5.41 | 5.6 | 5.38 | 5.44 | +0.74% | 618,227 | 340,268,173 |
| 2024-12-26 | 5.45 | 5.54 | 5.38 | 5.4 | -1.28% | 602,654 | 328,968,536 |
| 2024-12-25 | 5.63 | 5.66 | 5.26 | 5.47 | -3.53% | 902,832 | 488,158,940 |
| 2024-12-24 | 5.76 | 5.83 | 5.59 | 5.67 | -1.39% | 632,997 | 359,143,376 |
| 2024-12-23 | 6.06 | 6.1 | 5.74 | 5.75 | -5.58% | 786,110 | 463,132,092 |
| 2024-12-20 | 6.04 | 6.21 | 6.01 | 6.09 | +0.33% | 710,862 | 434,512,931 |
| 2024-12-19 | 6 | 6.11 | 5.9 | 6.07 | +0.33% | 616,550 | 372,842,490 |
| 2024-12-18 | 6 | 6.2 | 6 | 6.05 | +1.17% | 779,753 | 475,970,461 |
| 2024-12-17 | 6.21 | 6.28 | 5.96 | 5.98 | -3.08% | 870,378 | 529,379,390 |
| 2024-12-16 | 6.4 | 6.42 | 6.11 | 6.17 | -5.08% | 1,303,580 | 812,159,928 |
| 2024-12-13 | 6.81 | 6.87 | 6.46 | 6.5 | -6.88% | 1,775,981 | 1,184,499,203 |
| 2024-12-12 | 6.8 | 7.1 | 6.66 | 6.98 | +1.6% | 1,698,497 | 1,174,625,255 |
| 2024-12-11 | 6.85 | 7.07 | 6.75 | 6.87 | -0.87% | 1,293,305 | 893,343,170 |
| 2024-12-10 | 7.4 | 7.47 | 6.91 | 6.93 | -2.67% | 2,138,045 | 1,526,680,084 |
| 2024-12-09 | 7 | 7.33 | 6.86 | 7.12 | +1.71% | 1,999,025 | 1,419,612,735 |
| 2024-12-06 | 6.94 | 7.39 | 6.78 | 7 | +2.19% | 2,754,442 | 1,960,454,487 |
| 2024-12-05 | 6.6 | 6.99 | 6.51 | 6.85 | +3.79% | 1,862,756 | 1,270,188,966 |
| 2024-12-04 | 6.62 | 7.03 | 6.58 | 6.6 | -4.21% | 2,184,577 | 1,478,385,835 |
| 2024-12-03 | 6.2 | 7.03 | 6.13 | 6.89 | +10.06% | 2,875,793 | 1,880,876,042 |
| 2024-12-02 | 6.08 | 6.38 | 6.06 | 6.26 | +2.79% | 1,510,434 | 945,500,690 |
| 2024-11-29 | 6.03 | 6.22 | 5.86 | 6.09 | -0.16% | 1,486,374 | 897,988,598 |
| 2024-11-28 | 6.04 | 6.3 | 5.93 | 6.1 | +0.49% | 1,616,608 | 984,388,644 |
| 2024-11-27 | 5.86 | 6.16 | 5.6 | 6.07 | +2.88% | 1,538,264 | 908,361,326 |
| 2024-11-26 | 6.03 | 6.21 | 5.87 | 5.9 | -1.5% | 1,070,512 | 647,516,788 |
| 2024-11-25 | 6.05 | 6.14 | 5.8 | 5.99 | -2.6% | 1,274,561 | 756,295,154 |
| 2024-11-22 | 6.52 | 6.69 | 6.12 | 6.15 | -7.1% | 1,753,803 | 1,119,353,683 |
| 2024-11-21 | 6.82 | 7.03 | 6.53 | 6.62 | -4.47% | 1,640,220 | 1,110,527,108 |
| 2024-11-20 | 6.98 | 7.04 | 6.81 | 6.93 | -1.7% | 1,761,324 | 1,216,074,520 |
| 2024-11-19 | 6.5 | 7.07 | 6.41 | 7.05 | +4.29% | 2,198,144 | 1,505,796,771 |
| 2024-11-18 | 6.31 | 6.95 | 6.03 | 6.76 | +6.79% | 2,329,916 | 1,510,647,258 |
| 2024-11-15 | 6.81 | 6.98 | 6.21 | 6.33 | -8.79% | 1,952,964 | 1,301,843,645 |
| 2024-11-14 | 7.15 | 7.29 | 6.88 | 6.94 | -1.7% | 1,486,684 | 1,057,138,781 |
| 2024-11-13 | 7.1 | 7.3 | 6.95 | 7.06 | -1.12% | 1,520,452 | 1,078,314,160 |
| 2024-11-12 | 7.4 | 7.42 | 7 | 7.14 | -6.3% | 2,712,205 | 1,945,007,060 |
| 2024-11-11 | 7.95 | 8.38 | 7.43 | 7.62 | -2.56% | 3,177,620 | 2,472,789,277 |
| 2024-11-08 | 8.1 | 8.58 | 7.8 | 7.82 | -7.57% | 4,093,502 | 3,330,651,419 |
| 2024-11-07 | 7.89 | 9.36 | 7.7 | 8.46 | +4.44% | 4,929,241 | 4,219,486,450 |
| 2024-11-06 | 7.4 | 8.25 | 7.22 | 8.1 | +4.92% | 4,448,656 | 3,446,686,838 |
| 2024-11-05 | 7.4 | 7.89 | 7.27 | 7.72 | +7.22% | 4,220,734 | 3,221,857,410 |
| 2024-11-04 | 7.35 | 7.77 | 6.6 | 7.2 | -10.56% | 4,100,530 | 2,945,597,769 |
| 2024-11-01 | 7.45 | 8.52 | 7.35 | 8.05 | +12.75% | 6,285,866 | 5,024,507,458 |
| 2024-10-31 | 5.84 | 7.14 | 5.69 | 7.14 | +20% | 5,066,690 | 3,315,447,316 |
| 2024-10-30 | 5.85 | 6.1 | 5.56 | 5.95 | +5.68% | 3,659,090 | 2,138,277,892 |
| 2024-10-29 | 5.97 | 6.66 | 5.61 | 5.63 | -5.7% | 4,689,042 | 2,893,511,249 |
| 2024-10-28 | 5.48 | 6.19 | 5.29 | 5.97 | +9.54% | 4,144,099 | 2,417,757,727 |
| 2024-10-25 | 5.15 | 5.63 | 5.05 | 5.45 | +5.01% | 2,852,626 | 1,530,988,511 |
| 2024-10-24 | 4.99 | 5.21 | 4.81 | 5.19 | +2.98% | 2,167,370 | 1,084,060,171 |
| 2024-10-23 | 5.17 | 5.49 | 4.97 | 5.04 | -5.62% | 2,704,605 | 1,408,128,370 |
| 2024-10-22 | 5.6 | 5.95 | 5.3 | 5.34 | -7.13% | 3,445,664 | 1,927,739,945 |
| 2024-10-21 | 5.18 | 5.98 | 5.01 | 5.75 | +6.68% | 4,674,172 | 2,554,983,739 |
| 2024-10-18 | 5.1 | 5.74 | 5.06 | 5.39 | -0.74% | 4,657,376 | 2,534,433,122 |
| 2024-10-17 | 5 | 5.75 | 4.7 | 5.43 | +8.82% | 5,051,763 | 2,570,465,671 |
| 2024-10-16 | 4.92 | 5.28 | 4.6 | 4.99 | -8.44% | 3,855,429 | 1,925,299,369 |
| 2024-10-15 | 5.28 | 6.25 | 5.18 | 5.45 | +2.06% | 6,582,793 | 3,771,880,004 |
| 2024-10-14 | 5.34 | 5.34 | 4.98 | 5.34 | +20% | 5,573,795 | 2,928,939,352 |
| 2024-10-11 | 4.1 | 4.55 | 3.95 | 4.45 | +7.23% | 3,991,206 | 1,726,254,900 |
| 2024-10-10 | 5.2 | 5.25 | 4.01 | 4.15 | -8.79% | 5,038,009 | 2,370,289,497 |
| 2024-10-09 | 3.79 | 4.55 | 3.6 | 4.55 | +20.05% | 3,927,124 | 1,651,326,362 |
| 2024-10-08 | 3.79 | 3.79 | 3.54 | 3.79 | +19.94% | 1,506,430 | 567,620,410 |
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：