股票概览
4.73
+0.42%
+0.02
4.68
开盘价
4.79
最高价
4.67
最低价
47,625
成交量
数据更新至: 2025-03-25
技术指标
4.87
MA5 (5日均线)
4.94
MA10 (10日均线)
4.83
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 | 4.68 | 4.79 | 4.67 | 4.73 | +0.42% | 47,625 | 22,482,234 |
| 2025-03-24 | 4.96 | 4.99 | 4.64 | 4.71 | -5.61% | 147,854 | 70,930,780 |
| 2025-03-21 | 4.92 | 5.04 | 4.9 | 4.99 | +1.22% | 96,625 | 48,015,603 |
| 2025-03-20 | 4.98 | 5.02 | 4.93 | 4.93 | -1.4% | 72,499 | 36,013,934 |
| 2025-03-19 | 5.09 | 5.12 | 4.95 | 5 | -1.77% | 117,391 | 58,958,893 |
| 2025-03-18 | 5.07 | 5.16 | 5.04 | 5.09 | +0.2% | 104,147 | 53,052,255 |
| 2025-03-17 | 5.13 | 5.25 | 5.06 | 5.08 | -0.97% | 186,902 | 96,324,642 |
| 2025-03-14 | 4.94 | 5.25 | 4.88 | 5.13 | +4.48% | 222,661 | 112,905,744 |
| 2025-03-13 | 4.88 | 5.09 | 4.83 | 4.91 | +1.24% | 177,141 | 87,948,957 |
| 2025-03-12 | 4.76 | 4.9 | 4.73 | 4.85 | +2.11% | 129,210 | 62,629,875 |
| 2025-03-11 | 4.65 | 4.76 | 4.62 | 4.75 | +1.5% | 87,824 | 41,227,218 |
| 2025-03-10 | 4.7 | 4.73 | 4.65 | 4.68 | -0.85% | 79,892 | 37,413,789 |
| 2025-03-07 | 4.78 | 4.8 | 4.71 | 4.72 | -1.46% | 122,975 | 58,350,533 |
| 2025-03-06 | 4.81 | 4.84 | 4.74 | 4.79 | +0.42% | 107,716 | 51,510,980 |
| 2025-03-05 | 4.68 | 4.81 | 4.61 | 4.77 | +1.92% | 130,421 | 61,492,132 |
| 2025-03-04 | 4.75 | 4.78 | 4.65 | 4.68 | -1.06% | 109,217 | 51,122,817 |
| 2025-03-03 | 4.79 | 4.9 | 4.69 | 4.73 | -0.63% | 175,447 | 84,311,203 |
| 2025-02-28 | 4.66 | 4.95 | 4.64 | 4.76 | +1.49% | 258,714 | 124,490,583 |
| 2025-02-27 | 4.63 | 4.72 | 4.57 | 4.69 | +1.3% | 146,034 | 67,811,152 |
| 2025-02-26 | 4.63 | 4.67 | 4.57 | 4.63 | 0% | 110,524 | 51,011,836 |
| 2025-02-25 | 4.5 | 4.78 | 4.48 | 4.63 | +3.58% | 226,178 | 105,406,603 |
| 2025-02-24 | 4.51 | 4.55 | 4.43 | 4.47 | -1.54% | 97,286 | 43,589,227 |
| 2025-02-21 | 4.5 | 4.59 | 4.39 | 4.54 | +1.34% | 144,222 | 64,963,733 |
| 2025-02-20 | 4.5 | 4.54 | 4.47 | 4.48 | -0.88% | 66,466 | 29,866,579 |
| 2025-02-19 | 4.44 | 4.55 | 4.43 | 4.52 | +1.57% | 78,554 | 35,321,335 |
| 2025-02-18 | 4.56 | 4.58 | 4.43 | 4.45 | -2.41% | 82,852 | 37,342,153 |
| 2025-02-17 | 4.51 | 4.65 | 4.51 | 4.56 | +1.11% | 115,642 | 53,132,363 |
| 2025-02-14 | 4.46 | 4.54 | 4.46 | 4.51 | +0.67% | 83,997 | 37,770,903 |
| 2025-02-13 | 4.58 | 4.6 | 4.48 | 4.48 | -2.61% | 105,475 | 47,861,358 |
| 2025-02-12 | 4.5 | 4.65 | 4.48 | 4.6 | +2.22% | 105,429 | 48,331,085 |
| 2025-02-11 | 4.54 | 4.56 | 4.49 | 4.5 | -0.88% | 83,337 | 37,672,050 |
| 2025-02-10 | 4.38 | 4.54 | 4.38 | 4.54 | +3.89% | 122,149 | 54,916,886 |
| 2025-02-07 | 4.35 | 4.44 | 4.34 | 4.37 | +0.46% | 95,172 | 41,790,654 |
| 2025-02-06 | 4.31 | 4.37 | 4.3 | 4.35 | +0.46% | 71,294 | 30,900,680 |
| 2025-02-05 | 4.31 | 4.38 | 4.28 | 4.33 | +1.64% | 57,859 | 25,057,496 |
| 2025-01-27 | 4.25 | 4.33 | 4.2 | 4.26 | +1.43% | 73,228 | 31,154,928 |
| 2025-01-24 | 4.16 | 4.22 | 4.16 | 4.2 | +1.2% | 59,816 | 25,074,795 |
| 2025-01-23 | 4.25 | 4.32 | 4.15 | 4.15 | -1.89% | 106,511 | 45,194,654 |
| 2025-01-22 | 4.33 | 4.35 | 4.13 | 4.23 | -4.94% | 151,657 | 64,135,835 |
| 2025-01-21 | 4.49 | 4.53 | 4.43 | 4.45 | -0.22% | 72,951 | 32,607,363 |
| 2025-01-20 | 4.54 | 4.57 | 4.45 | 4.46 | -0.67% | 94,492 | 42,598,021 |
| 2025-01-17 | 4.49 | 4.54 | 4.46 | 4.49 | -0.66% | 76,237 | 34,328,435 |
| 2025-01-16 | 4.51 | 4.57 | 4.47 | 4.52 | +0.44% | 97,022 | 43,858,745 |
| 2025-01-15 | 4.44 | 4.54 | 4.39 | 4.5 | +1.12% | 128,246 | 57,311,052 |
| 2025-01-14 | 4.24 | 4.49 | 4.24 | 4.45 | +4.46% | 122,397 | 53,705,203 |
| 2025-01-13 | 4.08 | 4.36 | 4.08 | 4.26 | +1.67% | 69,726 | 29,458,151 |
| 2025-01-10 | 4.37 | 4.39 | 4.19 | 4.19 | -3.9% | 70,652 | 30,390,919 |
| 2025-01-09 | 4.42 | 4.46 | 4.33 | 4.36 | -2.02% | 92,949 | 40,687,571 |
| 2025-01-08 | 4.28 | 4.53 | 4.25 | 4.45 | +3.97% | 167,398 | 73,685,253 |
| 2025-01-07 | 4.21 | 4.29 | 4.18 | 4.28 | +1.9% | 79,328 | 33,692,224 |
| 2025-01-06 | 4.16 | 4.25 | 4.12 | 4.2 | +0.24% | 72,924 | 30,484,653 |
| 2025-01-03 | 4.26 | 4.44 | 4.06 | 4.19 | -1.18% | 145,488 | 61,644,095 |
| 2025-01-02 | 4.32 | 4.43 | 4.19 | 4.24 | -2.3% | 119,502 | 51,637,274 |
| 2024-12-31 | 4.45 | 4.58 | 4.34 | 4.34 | -3.13% | 147,988 | 65,924,491 |
| 2024-12-30 | 4.14 | 4.64 | 3.95 | 4.48 | +6.92% | 218,374 | 93,653,650 |
| 2024-12-27 | 4.18 | 4.28 | 4.17 | 4.19 | +0.48% | 79,785 | 33,663,954 |
| 2024-12-26 | 4.19 | 4.25 | 4.15 | 4.17 | -0.71% | 91,151 | 38,227,289 |
| 2024-12-25 | 4.38 | 4.42 | 4.13 | 4.2 | -4.98% | 150,742 | 63,740,759 |
| 2024-12-24 | 4.38 | 4.43 | 4.33 | 4.42 | +2.08% | 86,709 | 38,064,611 |
| 2024-12-23 | 4.65 | 4.67 | 4.32 | 4.33 | -7.48% | 148,106 | 66,208,122 |
| 2024-12-20 | 4.57 | 4.72 | 4.57 | 4.68 | +2.18% | 106,422 | 49,485,952 |
| 2024-12-19 | 4.52 | 4.58 | 4.45 | 4.58 | 0% | 107,104 | 48,394,178 |
| 2024-12-18 | 4.63 | 4.68 | 4.51 | 4.58 | -0.22% | 109,457 | 50,388,220 |
| 2024-12-17 | 4.8 | 4.85 | 4.57 | 4.59 | -4.97% | 169,697 | 79,731,638 |
| 2024-12-16 | 4.8 | 4.94 | 4.73 | 4.83 | 0% | 174,873 | 84,462,607 |
| 2024-12-13 | 4.9 | 5.03 | 4.83 | 4.83 | -1.83% | 245,594 | 120,908,935 |
| 2024-12-12 | 4.72 | 5.03 | 4.71 | 4.92 | +4.24% | 336,419 | 164,942,066 |
| 2024-12-11 | 4.58 | 4.73 | 4.58 | 4.72 | +1.51% | 166,517 | 77,683,247 |
| 2024-12-10 | 4.99 | 5.09 | 4.65 | 4.65 | -2.11% | 268,662 | 130,954,634 |
| 2024-12-09 | 4.62 | 4.84 | 4.49 | 4.75 | +2.81% | 214,775 | 99,129,805 |
| 2024-12-06 | 4.53 | 4.69 | 4.46 | 4.62 | +2.21% | 193,426 | 88,355,122 |
| 2024-12-05 | 4.46 | 4.56 | 4.42 | 4.52 | +1.35% | 106,469 | 48,041,029 |
| 2024-12-04 | 4.55 | 4.62 | 4.41 | 4.46 | -2.83% | 155,746 | 70,478,181 |
| 2024-12-03 | 4.65 | 4.71 | 4.55 | 4.59 | -1.08% | 188,495 | 86,972,378 |
| 2024-12-02 | 4.55 | 4.64 | 4.53 | 4.64 | +1.31% | 189,054 | 86,857,883 |
| 2024-11-29 | 4.39 | 4.73 | 4.39 | 4.58 | +3.62% | 245,761 | 112,110,905 |
| 2024-11-28 | 4.34 | 4.57 | 4.34 | 4.42 | +1.61% | 174,591 | 77,869,357 |
| 2024-11-27 | 4.23 | 4.36 | 4.11 | 4.35 | +2.11% | 127,987 | 54,089,252 |
| 2024-11-26 | 4.29 | 4.38 | 4.26 | 4.26 | -0.7% | 89,762 | 38,596,115 |
| 2024-11-25 | 4.21 | 4.29 | 4.13 | 4.29 | +1.18% | 143,361 | 60,658,653 |
| 2024-11-22 | 4.46 | 4.55 | 4.21 | 4.24 | -3.2% | 174,223 | 76,973,896 |
| 2024-11-21 | 4.38 | 4.43 | 4.35 | 4.38 | -0.23% | 130,462 | 57,182,767 |
| 2024-11-20 | 4.29 | 4.45 | 4.27 | 4.39 | +2.09% | 170,714 | 74,529,583 |
| 2024-11-19 | 4.18 | 4.3 | 4.12 | 4.3 | +3.86% | 159,312 | 66,959,737 |
| 2024-11-18 | 4.5 | 4.55 | 4.05 | 4.14 | -8.2% | 248,165 | 105,433,200 |
| 2024-11-15 | 4.64 | 4.75 | 4.46 | 4.51 | -5.25% | 268,365 | 123,631,275 |
| 2024-11-14 | 4.8 | 5.11 | 4.74 | 4.76 | +0.21% | 391,389 | 192,708,805 |
| 2024-11-13 | 4.76 | 4.88 | 4.59 | 4.75 | -1.25% | 200,705 | 94,898,665 |
| 2024-11-12 | 4.85 | 4.92 | 4.67 | 4.81 | -0.82% | 245,531 | 117,418,404 |
| 2024-11-11 | 4.55 | 4.95 | 4.53 | 4.85 | +5.66% | 280,670 | 134,179,369 |
| 2024-11-08 | 4.6 | 4.66 | 4.5 | 4.59 | +1.55% | 257,515 | 117,761,789 |
| 2024-11-07 | 4.26 | 4.55 | 4.25 | 4.52 | +3.91% | 289,377 | 127,666,114 |
| 2024-11-06 | 4.44 | 4.57 | 4.34 | 4.35 | -2.25% | 267,977 | 119,182,350 |
| 2024-11-05 | 4.31 | 4.58 | 4.28 | 4.45 | +2.06% | 284,457 | 127,317,940 |
| 2024-11-04 | 4.16 | 4.44 | 4.09 | 4.36 | +5.31% | 227,084 | 97,020,663 |
| 2024-11-01 | 4.48 | 4.59 | 4.08 | 4.14 | -9.41% | 366,583 | 157,137,581 |
| 2024-10-31 | 4.67 | 4.87 | 4.51 | 4.57 | -2.77% | 384,013 | 180,390,450 |
| 2024-10-30 | 4.6 | 4.98 | 4.6 | 4.7 | +0.64% | 365,299 | 174,635,055 |
| 2024-10-29 | 4.5 | 4.98 | 4.27 | 4.67 | +6.14% | 539,033 | 250,143,546 |
| 2024-10-28 | 4.13 | 4.55 | 4.06 | 4.4 | +6.54% | 368,745 | 160,103,259 |
| 2024-10-25 | 4 | 4.23 | 3.95 | 4.13 | +3.25% | 306,764 | 125,302,976 |
| 2024-10-24 | 3.95 | 4.09 | 3.86 | 4 | +0.25% | 233,366 | 93,033,141 |
| 2024-10-23 | 3.98 | 4.08 | 3.95 | 3.99 | -0.5% | 252,214 | 101,350,255 |
| 2024-10-22 | 3.86 | 4.12 | 3.83 | 4.01 | +2.56% | 322,737 | 127,624,490 |
| 2024-10-21 | 3.9 | 4.04 | 3.83 | 3.91 | -0.26% | 356,892 | 140,403,518 |
| 2024-10-18 | 3.6 | 4.12 | 3.59 | 3.92 | +8.59% | 422,122 | 161,466,923 |
| 2024-10-17 | 3.75 | 3.83 | 3.61 | 3.61 | -2.43% | 263,777 | 98,729,208 |
| 2024-10-16 | 3.78 | 3.92 | 3.68 | 3.7 | -4.88% | 317,040 | 120,087,802 |
| 2024-10-15 | 4.05 | 4.15 | 3.88 | 3.89 | -5.35% | 354,306 | 142,448,338 |
| 2024-10-14 | 4.03 | 4.16 | 3.86 | 4.11 | +1.99% | 372,455 | 150,074,282 |
| 2024-10-11 | 3.91 | 4.22 | 3.85 | 4.03 | 0% | 349,707 | 142,477,078 |
| 2024-10-10 | 4.49 | 4.63 | 3.95 | 4.03 | -7.99% | 523,420 | 219,722,286 |
| 2024-10-09 | 4.08 | 5.13 | 4 | 4.38 | +1.62% | 865,415 | 398,037,892 |
| 2024-10-08 | 4.31 | 4.31 | 4.04 | 4.31 | +20.06% | 625,222 | 266,842,558 |
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：