股票概览
4.65
+0.43%
+0.02
4.65
开盘价
4.67
最高价
4.5
最低价
69,563
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.96
MA10 (10日均线)
4.93
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 | 4.65 | 4.67 | 4.5 | 4.65 | +0.43% | 69,563 | 31,962,117 |
| 2025-03-24 | 4.93 | 4.98 | 4.54 | 4.63 | -6.65% | 135,678 | 64,033,334 |
| 2025-03-21 | 5.08 | 5.09 | 4.92 | 4.96 | -2.36% | 102,755 | 51,322,505 |
| 2025-03-20 | 5.05 | 5.14 | 5.02 | 5.08 | +0.2% | 70,204 | 35,644,114 |
| 2025-03-19 | 5.14 | 5.18 | 5.04 | 5.07 | -1.17% | 86,951 | 44,363,149 |
| 2025-03-18 | 5.13 | 5.19 | 5.1 | 5.13 | 0% | 86,061 | 44,214,552 |
| 2025-03-17 | 5.03 | 5.14 | 4.99 | 5.13 | +2.19% | 117,860 | 59,647,914 |
| 2025-03-14 | 4.9 | 5.03 | 4.82 | 5.02 | +2.45% | 109,116 | 53,716,354 |
| 2025-03-13 | 4.99 | 5 | 4.82 | 4.9 | -1.8% | 94,423 | 46,204,502 |
| 2025-03-12 | 5.02 | 5.06 | 4.97 | 4.99 | -0.4% | 84,084 | 42,134,379 |
| 2025-03-11 | 4.93 | 5.02 | 4.9 | 5.01 | +0.4% | 74,992 | 37,158,741 |
| 2025-03-10 | 4.95 | 5.04 | 4.91 | 4.99 | +2.04% | 97,071 | 48,336,712 |
| 2025-03-07 | 4.94 | 4.99 | 4.87 | 4.89 | -1.01% | 100,834 | 49,644,905 |
| 2025-03-06 | 4.86 | 4.96 | 4.8 | 4.94 | +1.86% | 95,451 | 46,800,253 |
| 2025-03-05 | 4.89 | 4.9 | 4.72 | 4.85 | -0.82% | 109,176 | 52,314,250 |
| 2025-03-04 | 4.76 | 4.91 | 4.76 | 4.89 | +1.88% | 81,333 | 39,437,773 |
| 2025-03-03 | 4.77 | 4.9 | 4.75 | 4.8 | +1.48% | 85,443 | 41,314,277 |
| 2025-02-28 | 4.9 | 4.92 | 4.7 | 4.73 | -3.86% | 108,949 | 52,528,322 |
| 2025-02-27 | 4.99 | 5.02 | 4.81 | 4.92 | -1.8% | 105,645 | 51,758,613 |
| 2025-02-26 | 4.93 | 5.02 | 4.9 | 5.01 | +2.24% | 112,021 | 55,738,630 |
| 2025-02-25 | 4.86 | 4.98 | 4.83 | 4.9 | -0.2% | 104,511 | 51,340,184 |
| 2025-02-24 | 4.8 | 4.95 | 4.72 | 4.91 | +1.45% | 118,767 | 57,915,387 |
| 2025-02-21 | 4.9 | 4.94 | 4.78 | 4.84 | -1.83% | 116,939 | 56,459,699 |
| 2025-02-20 | 4.87 | 4.97 | 4.84 | 4.93 | +1.02% | 88,882 | 43,542,517 |
| 2025-02-19 | 4.82 | 4.92 | 4.78 | 4.88 | +1.24% | 102,616 | 49,883,000 |
| 2025-02-18 | 5.03 | 5.03 | 4.77 | 4.82 | -3.21% | 100,253 | 48,918,111 |
| 2025-02-17 | 4.89 | 5.05 | 4.85 | 4.98 | +2.05% | 118,170 | 58,656,037 |
| 2025-02-14 | 4.88 | 4.9 | 4.82 | 4.88 | +0.41% | 65,654 | 31,927,914 |
| 2025-02-13 | 4.95 | 4.98 | 4.85 | 4.86 | -1.42% | 80,783 | 39,522,181 |
| 2025-02-12 | 4.91 | 4.96 | 4.85 | 4.93 | +0.2% | 77,386 | 37,938,661 |
| 2025-02-11 | 4.95 | 4.98 | 4.82 | 4.92 | -0.61% | 97,079 | 47,353,885 |
| 2025-02-10 | 4.89 | 4.97 | 4.86 | 4.95 | +2.48% | 76,688 | 37,700,451 |
| 2025-02-07 | 4.82 | 4.93 | 4.77 | 4.83 | +0.63% | 91,122 | 44,252,619 |
| 2025-02-06 | 4.7 | 4.8 | 4.63 | 4.8 | +1.91% | 92,068 | 43,526,214 |
| 2025-02-05 | 4.62 | 4.73 | 4.55 | 4.71 | +3.74% | 99,009 | 46,354,766 |
| 2025-01-27 | 4.65 | 4.76 | 4.5 | 4.54 | -1.94% | 115,408 | 53,386,162 |
| 2025-01-24 | 4.56 | 4.65 | 4.43 | 4.63 | +1.98% | 89,423 | 40,738,190 |
| 2025-01-23 | 4.56 | 4.72 | 4.53 | 4.54 | +1.11% | 115,532 | 53,404,245 |
| 2025-01-22 | 4.48 | 4.57 | 4.4 | 4.49 | -0.66% | 91,339 | 41,083,953 |
| 2025-01-21 | 4.66 | 4.7 | 4.48 | 4.52 | -3% | 121,317 | 55,192,870 |
| 2025-01-20 | 4.62 | 4.71 | 4.47 | 4.66 | +1.75% | 111,976 | 51,787,813 |
| 2025-01-17 | 4.62 | 4.66 | 4.54 | 4.58 | -1.72% | 83,212 | 38,196,471 |
| 2025-01-16 | 4.66 | 4.74 | 4.59 | 4.66 | +0.43% | 92,795 | 43,311,691 |
| 2025-01-15 | 4.65 | 4.7 | 4.56 | 4.64 | -0.64% | 112,720 | 52,249,145 |
| 2025-01-14 | 4.43 | 4.68 | 4.4 | 4.67 | +7.85% | 149,078 | 67,676,472 |
| 2025-01-13 | 4.2 | 4.36 | 4.14 | 4.33 | +1.64% | 114,568 | 49,040,178 |
| 2025-01-10 | 4.41 | 4.5 | 4.25 | 4.26 | -4.48% | 143,829 | 62,963,076 |
| 2025-01-09 | 4.45 | 4.54 | 4.4 | 4.46 | +0.22% | 126,148 | 56,544,549 |
| 2025-01-08 | 4.46 | 4.54 | 4.3 | 4.45 | -0.89% | 164,286 | 72,664,141 |
| 2025-01-07 | 4.36 | 4.52 | 4.3 | 4.49 | +4.91% | 201,356 | 88,845,638 |
| 2025-01-06 | 4.3 | 4.45 | 4.12 | 4.28 | -3.6% | 191,964 | 82,530,618 |
| 2025-01-03 | 4.84 | 4.95 | 4.44 | 4.44 | -10.48% | 320,411 | 148,964,415 |
| 2025-01-02 | 4.92 | 5.75 | 4.92 | 4.96 | +2.48% | 384,412 | 197,381,707 |
| 2024-12-31 | 5.35 | 5.36 | 4.8 | 4.84 | -12% | 305,997 | 154,880,990 |
| 2024-12-30 | 5.77 | 5.89 | 5.28 | 5.5 | -6.3% | 587,751 | 328,209,507 |
| 2024-12-27 | 5.26 | 6.24 | 5.03 | 5.87 | +11.39% | 682,130 | 389,853,724 |
| 2024-12-26 | 5.11 | 5.36 | 5.11 | 5.27 | +0.19% | 143,396 | 75,179,697 |
| 2024-12-25 | 4.85 | 5.28 | 4.69 | 5.26 | +2.53% | 273,960 | 137,883,484 |
| 2024-12-24 | 5.06 | 5.33 | 4.83 | 5.13 | +0.39% | 303,690 | 154,205,669 |
| 2024-12-23 | 5.32 | 5.37 | 4.89 | 5.11 | -4.66% | 215,085 | 108,266,827 |
| 2024-12-20 | 5.25 | 5.43 | 5.22 | 5.36 | +1.9% | 102,675 | 54,926,461 |
| 2024-12-19 | 5.34 | 5.4 | 5.21 | 5.26 | -2.41% | 124,281 | 65,619,135 |
| 2024-12-18 | 5.46 | 5.5 | 5.23 | 5.39 | -1.82% | 148,602 | 80,225,830 |
| 2024-12-17 | 5.91 | 5.97 | 5.42 | 5.49 | -7.89% | 227,845 | 127,915,509 |
| 2024-12-16 | 5.88 | 6.09 | 5.83 | 5.96 | +1.53% | 208,234 | 124,158,663 |
| 2024-12-13 | 5.81 | 5.93 | 5.75 | 5.87 | 0% | 183,739 | 107,534,159 |
| 2024-12-12 | 5.73 | 5.89 | 5.68 | 5.87 | +2.62% | 176,779 | 102,399,564 |
| 2024-12-11 | 5.66 | 5.73 | 5.64 | 5.72 | +1.24% | 137,471 | 78,158,521 |
| 2024-12-10 | 5.85 | 5.89 | 5.65 | 5.65 | -1.22% | 177,548 | 102,481,433 |
| 2024-12-09 | 5.69 | 5.83 | 5.61 | 5.72 | +0.88% | 171,926 | 98,316,827 |
| 2024-12-06 | 5.65 | 5.73 | 5.54 | 5.67 | 0% | 171,735 | 96,999,181 |
| 2024-12-05 | 5.62 | 5.76 | 5.52 | 5.67 | +1.98% | 165,916 | 94,004,966 |
| 2024-12-04 | 5.59 | 5.66 | 5.52 | 5.56 | -2.28% | 155,595 | 86,875,323 |
| 2024-12-03 | 5.62 | 5.78 | 5.46 | 5.69 | +1.61% | 203,625 | 114,151,984 |
| 2024-12-02 | 5.36 | 5.61 | 5.35 | 5.6 | +4.87% | 210,979 | 115,926,541 |
| 2024-11-29 | 5.3 | 5.47 | 5.21 | 5.34 | +0.56% | 202,966 | 107,823,375 |
| 2024-11-28 | 5.26 | 5.43 | 5.23 | 5.31 | +0.19% | 214,400 | 114,181,414 |
| 2024-11-27 | 5.32 | 5.39 | 5.02 | 5.3 | -0.75% | 256,317 | 132,341,770 |
| 2024-11-26 | 5.6 | 5.73 | 5.31 | 5.34 | -3.61% | 289,912 | 160,005,776 |
| 2024-11-25 | 5.46 | 5.67 | 5.37 | 5.54 | +1.65% | 294,174 | 162,445,854 |
| 2024-11-22 | 5.75 | 5.87 | 5.41 | 5.45 | -8.09% | 462,381 | 261,426,965 |
| 2024-11-21 | 5.45 | 6.47 | 5.23 | 5.93 | +9.21% | 668,947 | 379,446,772 |
| 2024-11-20 | 5.11 | 5.48 | 5.11 | 5.43 | +4.42% | 443,641 | 237,221,114 |
| 2024-11-19 | 5.17 | 5.39 | 4.91 | 5.2 | -9.57% | 567,513 | 290,375,995 |
| 2024-11-18 | 5.8 | 6.58 | 5.58 | 5.75 | +4.93% | 753,662 | 459,243,349 |
| 2024-11-15 | 5.17 | 5.48 | 5.11 | 5.48 | +6% | 245,302 | 130,703,630 |
| 2024-11-14 | 5.37 | 5.45 | 5.1 | 5.17 | -4.26% | 136,646 | 72,163,928 |
| 2024-11-13 | 5.27 | 5.44 | 5.14 | 5.4 | +2.47% | 181,256 | 96,481,137 |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.27 | -0.57% | 148,960 | 79,540,977 |
| 2024-11-11 | 5.22 | 5.32 | 5.18 | 5.3 | +1.53% | 89,164 | 46,869,974 |
| 2024-11-08 | 5.33 | 5.38 | 5.2 | 5.22 | -0.95% | 116,356 | 61,246,912 |
| 2024-11-07 | 5.03 | 5.29 | 5.01 | 5.27 | +4.36% | 129,201 | 67,221,865 |
| 2024-11-06 | 5.05 | 5.12 | 4.98 | 5.05 | +0.4% | 97,903 | 49,448,876 |
| 2024-11-05 | 4.94 | 5.03 | 4.9 | 5.03 | +2.44% | 85,765 | 42,738,594 |
| 2024-11-04 | 4.83 | 4.91 | 4.71 | 4.91 | +1.87% | 88,841 | 43,042,746 |
| 2024-11-01 | 5.05 | 5.18 | 4.8 | 4.82 | -4.93% | 133,709 | 65,339,174 |
| 2024-10-31 | 4.95 | 5.13 | 4.94 | 5.07 | +3.89% | 110,860 | 55,733,070 |
| 2024-10-30 | 4.99 | 5.09 | 4.82 | 4.88 | -2.4% | 94,984 | 46,781,351 |
| 2024-10-29 | 5.25 | 5.3 | 4.96 | 5 | -3.29% | 130,292 | 66,339,868 |
| 2024-10-28 | 5.04 | 5.21 | 5 | 5.17 | +3.61% | 109,561 | 56,194,663 |
| 2024-10-25 | 4.91 | 5.01 | 4.88 | 4.99 | +1.84% | 98,318 | 48,771,236 |
| 2024-10-24 | 4.85 | 4.94 | 4.75 | 4.9 | +0.2% | 114,154 | 55,121,856 |
| 2024-10-23 | 4.9 | 5.17 | 4.88 | 4.89 | -0.61% | 136,028 | 67,460,466 |
| 2024-10-22 | 4.86 | 4.94 | 4.8 | 4.92 | +1.03% | 106,358 | 52,034,177 |
| 2024-10-21 | 4.78 | 4.9 | 4.71 | 4.87 | +2.96% | 129,172 | 62,386,396 |
| 2024-10-18 | 4.63 | 4.84 | 4.56 | 4.73 | +2.38% | 127,990 | 60,232,363 |
| 2024-10-17 | 4.65 | 4.83 | 4.59 | 4.62 | -1.07% | 110,987 | 51,890,593 |
| 2024-10-16 | 4.45 | 4.72 | 4.41 | 4.67 | +3.55% | 107,921 | 49,781,388 |
| 2024-10-15 | 4.49 | 4.65 | 4.42 | 4.51 | -0.22% | 110,762 | 50,556,856 |
| 2024-10-14 | 4.34 | 4.58 | 4.34 | 4.52 | +5.36% | 112,396 | 50,142,403 |
| 2024-10-11 | 4.59 | 4.59 | 4.26 | 4.29 | -5.3% | 110,841 | 48,868,550 |
| 2024-10-10 | 4.55 | 4.72 | 4.36 | 4.53 | +2.03% | 156,232 | 71,340,322 |
| 2024-10-09 | 4.86 | 5.02 | 4.43 | 4.44 | -14.29% | 222,653 | 104,904,196 |
| 2024-10-08 | 5.48 | 5.58 | 4.73 | 5.18 | +10.45% | 327,873 | 167,325,609 |
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：