股票概览
4.77
+0.42%
+0.02
4.76
开盘价
4.79
最高价
4.63
最低价
34,529
成交量
数据更新至: 2025-03-25
技术指标
4.95
MA5 (5日均线)
5.01
MA10 (10日均线)
4.96
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 | 4.76 | 4.79 | 4.63 | 4.77 | +0.42% | 34,529 | 16,282,923 |
| 2025-03-24 | 5.03 | 5.1 | 4.66 | 4.75 | -6.31% | 85,384 | 41,151,351 |
| 2025-03-21 | 5.09 | 5.16 | 5.03 | 5.07 | -0.2% | 69,934 | 35,553,160 |
| 2025-03-20 | 5.08 | 5.14 | 5.02 | 5.08 | +0.4% | 43,717 | 22,198,798 |
| 2025-03-19 | 5.13 | 5.15 | 5.03 | 5.06 | -1.36% | 56,727 | 28,816,935 |
| 2025-03-18 | 5.23 | 5.25 | 5.1 | 5.13 | -2.66% | 130,397 | 67,258,910 |
| 2025-03-17 | 5.04 | 5.35 | 5 | 5.27 | +4.77% | 177,701 | 92,725,302 |
| 2025-03-14 | 4.93 | 5.03 | 4.84 | 5.03 | +2.03% | 82,002 | 40,605,954 |
| 2025-03-13 | 4.94 | 4.99 | 4.81 | 4.93 | -0.6% | 54,041 | 26,352,836 |
| 2025-03-12 | 4.99 | 5 | 4.92 | 4.96 | -0.6% | 47,465 | 23,506,029 |
| 2025-03-11 | 4.9 | 4.99 | 4.89 | 4.99 | +0.6% | 40,073 | 19,818,742 |
| 2025-03-10 | 4.94 | 4.99 | 4.92 | 4.96 | +1.43% | 42,445 | 21,037,421 |
| 2025-03-07 | 4.96 | 4.97 | 4.87 | 4.89 | -1.61% | 36,247 | 17,804,494 |
| 2025-03-06 | 4.85 | 4.99 | 4.8 | 4.97 | +3.54% | 77,956 | 38,361,871 |
| 2025-03-05 | 4.85 | 4.87 | 4.67 | 4.8 | -1.23% | 57,100 | 27,103,002 |
| 2025-03-04 | 4.8 | 4.88 | 4.76 | 4.86 | +0.83% | 47,654 | 22,973,955 |
| 2025-03-03 | 4.85 | 4.96 | 4.77 | 4.82 | -0.82% | 57,299 | 27,853,674 |
| 2025-02-28 | 4.97 | 5 | 4.83 | 4.86 | -2.41% | 50,271 | 24,642,703 |
| 2025-02-27 | 5.02 | 5.03 | 4.85 | 4.98 | -0.99% | 75,376 | 37,264,420 |
| 2025-02-26 | 4.92 | 5.09 | 4.9 | 5.03 | +2.24% | 65,120 | 32,693,094 |
| 2025-02-25 | 4.96 | 5.03 | 4.89 | 4.92 | -0.61% | 44,231 | 21,935,793 |
| 2025-02-24 | 4.84 | 4.98 | 4.79 | 4.95 | +2.48% | 63,172 | 31,053,802 |
| 2025-02-21 | 4.88 | 4.9 | 4.78 | 4.83 | -0.82% | 56,507 | 27,181,172 |
| 2025-02-20 | 4.9 | 4.9 | 4.82 | 4.87 | -0.2% | 43,629 | 21,216,291 |
| 2025-02-19 | 4.75 | 4.89 | 4.75 | 4.88 | +1.67% | 49,172 | 23,816,719 |
| 2025-02-18 | 4.99 | 5.03 | 4.78 | 4.8 | -3.61% | 67,601 | 33,066,683 |
| 2025-02-17 | 4.84 | 5.07 | 4.79 | 4.98 | +2.68% | 71,892 | 35,680,215 |
| 2025-02-14 | 4.83 | 4.87 | 4.8 | 4.85 | +0.41% | 38,720 | 18,723,401 |
| 2025-02-13 | 4.87 | 4.88 | 4.79 | 4.83 | -0.82% | 48,962 | 23,633,589 |
| 2025-02-12 | 4.87 | 4.91 | 4.81 | 4.87 | -0.2% | 40,356 | 19,630,027 |
| 2025-02-11 | 4.95 | 4.98 | 4.77 | 4.88 | -1.21% | 55,590 | 26,898,409 |
| 2025-02-10 | 4.86 | 4.94 | 4.86 | 4.94 | +1.65% | 45,356 | 22,217,012 |
| 2025-02-07 | 4.89 | 4.94 | 4.76 | 4.86 | -0.41% | 53,692 | 26,156,033 |
| 2025-02-06 | 4.8 | 4.91 | 4.73 | 4.88 | +1.67% | 59,636 | 28,854,666 |
| 2025-02-05 | 4.68 | 4.84 | 4.63 | 4.8 | +4.58% | 69,365 | 33,028,943 |
| 2025-01-27 | 4.72 | 4.78 | 4.57 | 4.59 | -1.08% | 42,075 | 19,674,823 |
| 2025-01-24 | 4.73 | 4.75 | 4.58 | 4.64 | -1.69% | 45,336 | 21,019,514 |
| 2025-01-23 | 4.78 | 4.95 | 4.61 | 4.72 | +1.51% | 78,859 | 37,825,800 |
| 2025-01-22 | 4.62 | 4.7 | 4.52 | 4.65 | -0.43% | 50,931 | 23,454,230 |
| 2025-01-21 | 4.84 | 4.89 | 4.61 | 4.67 | -3.71% | 68,617 | 32,415,832 |
| 2025-01-20 | 4.79 | 4.87 | 4.62 | 4.85 | +2.32% | 42,551 | 20,403,733 |
| 2025-01-17 | 4.78 | 4.83 | 4.65 | 4.74 | -1.04% | 36,769 | 17,371,298 |
| 2025-01-16 | 4.81 | 4.88 | 4.72 | 4.79 | -0.21% | 41,784 | 20,081,881 |
| 2025-01-15 | 4.83 | 4.9 | 4.74 | 4.8 | -0.62% | 43,248 | 20,721,370 |
| 2025-01-14 | 4.55 | 4.86 | 4.55 | 4.83 | +5.46% | 55,022 | 26,103,463 |
| 2025-01-13 | 4.5 | 4.72 | 4.38 | 4.58 | +0.44% | 53,357 | 24,275,378 |
| 2025-01-10 | 4.63 | 4.68 | 4.53 | 4.56 | -0.44% | 67,722 | 31,265,235 |
| 2025-01-09 | 4.5 | 4.67 | 4.45 | 4.58 | +1.55% | 51,521 | 23,640,555 |
| 2025-01-08 | 4.54 | 4.56 | 4.34 | 4.51 | -0.88% | 46,901 | 20,932,310 |
| 2025-01-07 | 4.41 | 4.55 | 4.33 | 4.55 | +4.6% | 57,283 | 25,391,179 |
| 2025-01-06 | 4.36 | 4.45 | 4.11 | 4.35 | -1.36% | 63,698 | 27,547,149 |
| 2025-01-03 | 4.72 | 4.76 | 4.35 | 4.41 | -5.97% | 93,209 | 42,315,699 |
| 2025-01-02 | 4.71 | 4.9 | 4.66 | 4.69 | -0.42% | 75,619 | 36,272,458 |
| 2024-12-31 | 4.82 | 4.9 | 4.71 | 4.71 | -2.28% | 42,351 | 20,287,140 |
| 2024-12-30 | 4.9 | 4.95 | 4.69 | 4.82 | -2.63% | 57,081 | 27,355,663 |
| 2024-12-27 | 4.87 | 5.04 | 4.85 | 4.95 | +2.06% | 54,369 | 27,067,675 |
| 2024-12-26 | 4.75 | 4.94 | 4.72 | 4.85 | +2.54% | 78,090 | 38,054,188 |
| 2024-12-25 | 4.89 | 4.95 | 4.64 | 4.73 | -3.67% | 62,959 | 29,799,935 |
| 2024-12-24 | 4.94 | 5.13 | 4.76 | 4.91 | -0.41% | 72,833 | 35,535,672 |
| 2024-12-23 | 5.35 | 5.38 | 4.9 | 4.93 | -8.36% | 115,032 | 57,888,195 |
| 2024-12-20 | 5.35 | 5.45 | 5.32 | 5.38 | +0.75% | 61,321 | 32,982,947 |
| 2024-12-19 | 5.38 | 5.49 | 5.29 | 5.34 | -1.48% | 79,221 | 42,434,445 |
| 2024-12-18 | 5.41 | 5.5 | 5.14 | 5.42 | -0.55% | 89,382 | 48,125,581 |
| 2024-12-17 | 5.87 | 5.89 | 5.4 | 5.45 | -7.78% | 137,960 | 76,737,263 |
| 2024-12-16 | 5.93 | 6.07 | 5.86 | 5.91 | +0.34% | 102,652 | 61,062,790 |
| 2024-12-13 | 5.93 | 6.09 | 5.79 | 5.89 | -1.34% | 153,559 | 90,582,415 |
| 2024-12-12 | 5.77 | 6.05 | 5.73 | 5.97 | +3.11% | 172,968 | 101,965,955 |
| 2024-12-11 | 5.65 | 5.79 | 5.63 | 5.79 | +2.12% | 76,133 | 43,449,576 |
| 2024-12-10 | 5.85 | 5.94 | 5.65 | 5.67 | -0.53% | 105,008 | 60,357,064 |
| 2024-12-09 | 5.78 | 5.84 | 5.63 | 5.7 | -1.38% | 97,288 | 55,521,623 |
| 2024-12-06 | 5.79 | 5.84 | 5.67 | 5.78 | -0.86% | 138,582 | 79,881,022 |
| 2024-12-05 | 5.68 | 5.93 | 5.61 | 5.83 | +0.17% | 167,765 | 97,232,163 |
| 2024-12-04 | 5.6 | 5.94 | 5.57 | 5.82 | +3.19% | 228,145 | 132,435,885 |
| 2024-12-03 | 5.57 | 5.68 | 5.51 | 5.64 | +0.89% | 134,758 | 75,335,941 |
| 2024-12-02 | 5.41 | 5.6 | 5.39 | 5.59 | +2.76% | 124,417 | 68,822,556 |
| 2024-11-29 | 5.41 | 5.52 | 5.29 | 5.44 | -0.55% | 136,960 | 74,117,038 |
| 2024-11-28 | 5.23 | 5.51 | 5.23 | 5.47 | +4.39% | 160,247 | 86,647,591 |
| 2024-11-27 | 5.21 | 5.26 | 4.99 | 5.24 | +0.38% | 111,558 | 56,971,776 |
| 2024-11-26 | 5.33 | 5.39 | 5.2 | 5.22 | -1.88% | 127,880 | 67,387,308 |
| 2024-11-25 | 5.43 | 5.49 | 5.13 | 5.32 | -0.75% | 213,707 | 112,435,006 |
| 2024-11-22 | 5.77 | 5.77 | 5.3 | 5.36 | -9.76% | 377,775 | 209,249,094 |
| 2024-11-21 | 5.35 | 6.37 | 5.35 | 5.94 | +11.86% | 511,611 | 310,242,237 |
| 2024-11-20 | 5.14 | 5.45 | 5.14 | 5.31 | +5.36% | 217,411 | 114,518,685 |
| 2024-11-19 | 4.99 | 5.1 | 4.83 | 5.04 | -0.98% | 198,403 | 98,415,957 |
| 2024-11-18 | 5.68 | 5.77 | 4.86 | 5.09 | -13.29% | 340,203 | 176,500,262 |
| 2024-11-15 | 6.13 | 6.92 | 5.8 | 5.87 | -3.77% | 559,226 | 352,530,826 |
| 2024-11-14 | 6.35 | 6.35 | 5.75 | 6.1 | -3.94% | 506,913 | 301,281,136 |
| 2024-11-13 | 5.28 | 6.35 | 5.21 | 6.35 | +20.04% | 345,684 | 213,687,556 |
| 2024-11-12 | 5.35 | 5.38 | 5.21 | 5.29 | -0.94% | 68,066 | 35,995,277 |
| 2024-11-11 | 5.24 | 5.38 | 5.23 | 5.34 | +1.71% | 72,891 | 38,554,313 |
| 2024-11-08 | 5.34 | 5.41 | 5.19 | 5.25 | -1.5% | 93,529 | 49,257,651 |
| 2024-11-07 | 4.96 | 5.44 | 4.95 | 5.33 | +6.6% | 136,615 | 71,776,324 |
| 2024-11-06 | 5.01 | 5.07 | 4.92 | 5 | -0.2% | 65,532 | 32,653,623 |
| 2024-11-05 | 4.85 | 5.04 | 4.85 | 5.01 | +3.3% | 54,015 | 26,725,704 |
| 2024-11-04 | 4.8 | 4.87 | 4.68 | 4.85 | +1.04% | 43,779 | 20,990,664 |
| 2024-11-01 | 5.08 | 5.21 | 4.76 | 4.8 | -5.51% | 87,489 | 42,962,356 |
| 2024-10-31 | 4.9 | 5.16 | 4.9 | 5.08 | +3.89% | 75,853 | 38,525,730 |
| 2024-10-30 | 4.89 | 4.97 | 4.8 | 4.89 | 0% | 45,283 | 22,158,510 |
| 2024-10-29 | 5.08 | 5.22 | 4.89 | 4.89 | -3.74% | 82,703 | 41,411,342 |
| 2024-10-28 | 4.8 | 5.09 | 4.79 | 5.08 | +4.31% | 103,384 | 51,447,715 |
| 2024-10-25 | 4.77 | 4.89 | 4.75 | 4.87 | +2.53% | 56,203 | 27,250,939 |
| 2024-10-24 | 4.73 | 4.8 | 4.71 | 4.75 | -0.21% | 40,388 | 19,171,563 |
| 2024-10-23 | 4.77 | 4.86 | 4.74 | 4.76 | -1.24% | 58,880 | 28,234,259 |
| 2024-10-22 | 4.8 | 4.9 | 4.65 | 4.82 | +1.69% | 94,613 | 45,207,656 |
| 2024-10-21 | 4.49 | 5.07 | 4.44 | 4.74 | +5.8% | 140,793 | 67,005,404 |
| 2024-10-18 | 4.32 | 4.53 | 4.27 | 4.48 | +2.99% | 62,678 | 27,587,370 |
| 2024-10-17 | 4.48 | 4.53 | 4.33 | 4.35 | -3.12% | 64,025 | 28,482,295 |
| 2024-10-16 | 4.46 | 4.52 | 4.39 | 4.49 | -0.66% | 53,878 | 24,049,390 |
| 2024-10-15 | 4.52 | 4.6 | 4.45 | 4.52 | -1.31% | 82,719 | 37,425,562 |
| 2024-10-14 | 4.5 | 4.63 | 4.39 | 4.58 | +3.85% | 69,287 | 31,336,812 |
| 2024-10-11 | 4.67 | 4.73 | 4.38 | 4.41 | -6.77% | 112,768 | 50,850,372 |
| 2024-10-10 | 4.71 | 4.92 | 4.48 | 4.73 | -1.05% | 160,723 | 75,794,213 |
| 2024-10-09 | 4.8 | 5.6 | 4.65 | 4.78 | -8.95% | 272,198 | 141,207,088 |
| 2024-10-08 | 5.15 | 5.34 | 4.58 | 5.25 | +17.71% | 300,967 | 150,931,677 |
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：