股票概览
4.61
-1.07%
-0.05
4.75
开盘价
4.78
最高价
4.57
最低价
207,590
成交量
数据更新至: 2025-03-25
技术指标
5.04
MA5 (5日均线)
5.08
MA10 (10日均线)
4.43
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 | 4.78 | 4.57 | 4.61 | -1.07% | 207,590 | 96,294,042 |
| 2025-03-24 | 4.79 | 4.88 | 4.5 | 4.66 | -4.7% | 568,666 | 267,385,425 |
| 2025-03-21 | 5.17 | 5.28 | 4.88 | 4.89 | -7.91% | 698,342 | 350,288,280 |
| 2025-03-20 | 5.54 | 5.7 | 5.3 | 5.31 | -7.49% | 1,025,639 | 562,584,055 |
| 2025-03-19 | 5.3 | 5.88 | 4.97 | 5.74 | +4.74% | 1,416,630 | 761,150,676 |
| 2025-03-18 | 5.63 | 5.78 | 5.27 | 5.48 | +2.24% | 1,127,081 | 622,536,983 |
| 2025-03-17 | 6.14 | 6.3 | 5.31 | 5.36 | -8.06% | 1,768,928 | 1,034,975,193 |
| 2025-03-14 | 5.49 | 5.83 | 5.49 | 5.83 | +19.96% | 714,729 | 405,499,213 |
| 2025-03-13 | 4.86 | 4.86 | 4.86 | 4.86 | +20% | 91,831 | 44,629,754 |
| 2025-03-05 | 3.89 | 4.1 | 3.77 | 4.05 | +5.19% | 332,036 | 130,511,649 |
| 2025-03-04 | 3.84 | 3.91 | 3.8 | 3.85 | -0.26% | 159,480 | 61,462,554 |
| 2025-03-03 | 3.9 | 3.94 | 3.81 | 3.86 | +0.52% | 192,159 | 74,496,448 |
| 2025-02-28 | 3.97 | 4.09 | 3.84 | 3.84 | -3.27% | 287,919 | 114,269,111 |
| 2025-02-27 | 3.88 | 4 | 3.82 | 3.97 | +1.79% | 329,390 | 129,237,648 |
| 2025-02-26 | 3.78 | 3.96 | 3.7 | 3.9 | +3.17% | 348,445 | 133,311,551 |
| 2025-02-25 | 3.82 | 3.84 | 3.73 | 3.78 | -2.07% | 328,787 | 124,032,026 |
| 2025-02-24 | 3.69 | 4.17 | 3.69 | 3.86 | +8.43% | 644,237 | 251,166,851 |
| 2025-02-21 | 3.58 | 3.64 | 3.53 | 3.56 | -1.11% | 153,293 | 54,632,790 |
| 2025-02-20 | 3.54 | 3.65 | 3.51 | 3.6 | +1.69% | 142,792 | 51,479,094 |
| 2025-02-19 | 3.5 | 3.54 | 3.47 | 3.54 | +1.14% | 123,571 | 43,314,502 |
| 2025-02-18 | 3.66 | 3.67 | 3.48 | 3.5 | -4.89% | 169,384 | 60,544,504 |
| 2025-02-17 | 3.53 | 3.73 | 3.53 | 3.68 | +3.95% | 229,223 | 83,956,052 |
| 2025-02-14 | 3.55 | 3.62 | 3.53 | 3.54 | -0.28% | 120,244 | 42,932,365 |
| 2025-02-13 | 3.57 | 3.63 | 3.54 | 3.55 | -0.28% | 112,140 | 40,119,992 |
| 2025-02-12 | 3.56 | 3.57 | 3.49 | 3.56 | +0.28% | 135,229 | 47,671,227 |
| 2025-02-11 | 3.63 | 3.65 | 3.52 | 3.55 | -2.74% | 144,119 | 51,201,022 |
| 2025-02-10 | 3.54 | 3.66 | 3.5 | 3.65 | +4.29% | 183,535 | 65,873,828 |
| 2025-02-07 | 3.44 | 3.54 | 3.42 | 3.5 | +2.04% | 153,109 | 53,339,418 |
| 2025-02-06 | 3.41 | 3.43 | 3.3 | 3.43 | +1.48% | 165,378 | 55,803,936 |
| 2025-02-05 | 3.35 | 3.49 | 3.27 | 3.38 | +0.9% | 212,643 | 72,291,763 |
| 2025-01-27 | 3.35 | 3.47 | 3.32 | 3.35 | +1.21% | 133,428 | 45,259,603 |
| 2025-01-24 | 3.34 | 3.39 | 3.29 | 3.31 | -1.19% | 109,002 | 36,167,348 |
| 2025-01-23 | 3.38 | 3.46 | 3.32 | 3.35 | +1.52% | 153,280 | 52,196,273 |
| 2025-01-22 | 3.39 | 3.41 | 3.27 | 3.3 | -2.65% | 82,685 | 27,453,343 |
| 2025-01-21 | 3.5 | 3.51 | 3.35 | 3.39 | -1.74% | 97,425 | 33,163,579 |
| 2025-01-20 | 3.46 | 3.49 | 3.34 | 3.45 | +0.88% | 95,949 | 32,921,098 |
| 2025-01-17 | 3.39 | 3.44 | 3.36 | 3.42 | -0.29% | 91,199 | 31,035,853 |
| 2025-01-16 | 3.41 | 3.48 | 3.38 | 3.43 | +1.18% | 108,484 | 37,199,284 |
| 2025-01-15 | 3.43 | 3.45 | 3.35 | 3.39 | -1.45% | 98,161 | 33,332,712 |
| 2025-01-14 | 3.32 | 3.44 | 3.28 | 3.44 | +5.2% | 136,847 | 46,126,509 |
| 2025-01-13 | 3.2 | 3.28 | 3.07 | 3.27 | +2.51% | 109,842 | 34,989,065 |
| 2025-01-10 | 3.33 | 3.37 | 3.19 | 3.19 | -4.49% | 109,910 | 36,002,520 |
| 2025-01-09 | 3.27 | 3.37 | 3.26 | 3.34 | +0.6% | 112,012 | 37,326,588 |
| 2025-01-08 | 3.3 | 3.36 | 3.18 | 3.32 | 0% | 119,333 | 39,106,206 |
| 2025-01-07 | 3.23 | 3.32 | 3.2 | 3.32 | +2.79% | 110,016 | 35,804,934 |
| 2025-01-06 | 3.25 | 3.3 | 3.11 | 3.23 | -1.22% | 106,411 | 34,152,953 |
| 2025-01-03 | 3.53 | 3.54 | 3.25 | 3.27 | -6.03% | 153,883 | 51,382,910 |
| 2025-01-02 | 3.46 | 3.59 | 3.44 | 3.48 | +0.29% | 136,138 | 47,923,563 |
| 2024-12-31 | 3.58 | 3.64 | 3.46 | 3.47 | -2.8% | 123,427 | 43,734,174 |
| 2024-12-30 | 3.64 | 3.66 | 3.48 | 3.57 | -3.25% | 185,232 | 65,492,765 |
| 2024-12-27 | 3.62 | 3.75 | 3.54 | 3.69 | +3.65% | 169,776 | 62,332,555 |
| 2024-12-26 | 3.54 | 3.63 | 3.5 | 3.56 | +0.56% | 113,375 | 40,551,888 |
| 2024-12-25 | 3.72 | 3.72 | 3.47 | 3.54 | -3.8% | 171,656 | 60,764,852 |
| 2024-12-24 | 3.71 | 3.76 | 3.58 | 3.68 | -0.54% | 184,811 | 67,540,557 |
| 2024-12-23 | 4.07 | 4.07 | 3.69 | 3.7 | -9.09% | 289,385 | 110,456,389 |
| 2024-12-20 | 4.01 | 4.13 | 4.01 | 4.07 | +1.75% | 167,139 | 68,145,482 |
| 2024-12-19 | 4.03 | 4.1 | 3.93 | 4 | -2.2% | 171,970 | 68,718,168 |
| 2024-12-18 | 4.21 | 4.21 | 4.02 | 4.09 | -1.92% | 199,674 | 82,112,069 |
| 2024-12-17 | 4.49 | 4.52 | 4.17 | 4.17 | -7.13% | 343,400 | 146,057,545 |
| 2024-12-16 | 4.47 | 4.63 | 4.45 | 4.49 | 0% | 275,255 | 124,818,505 |
| 2024-12-13 | 4.68 | 4.7 | 4.48 | 4.49 | -5.47% | 468,539 | 214,424,488 |
| 2024-12-12 | 4.44 | 4.76 | 4.36 | 4.75 | +7.47% | 676,284 | 311,895,294 |
| 2024-12-11 | 4.27 | 4.42 | 4.27 | 4.42 | +3.03% | 210,155 | 92,049,163 |
| 2024-12-10 | 4.39 | 4.42 | 4.26 | 4.29 | +0.23% | 206,617 | 89,837,943 |
| 2024-12-09 | 4.35 | 4.39 | 4.23 | 4.28 | -1.61% | 180,272 | 77,437,914 |
| 2024-12-06 | 4.22 | 4.35 | 4.19 | 4.35 | +2.84% | 251,212 | 108,055,093 |
| 2024-12-05 | 4.21 | 4.27 | 4.19 | 4.23 | -0.24% | 154,591 | 65,410,093 |
| 2024-12-04 | 4.34 | 4.35 | 4.2 | 4.24 | -2.53% | 176,760 | 75,521,800 |
| 2024-12-03 | 4.33 | 4.38 | 4.23 | 4.35 | 0% | 223,949 | 96,429,131 |
| 2024-12-02 | 4.18 | 4.35 | 4.14 | 4.35 | +4.57% | 286,905 | 123,225,078 |
| 2024-11-29 | 4.01 | 4.18 | 3.98 | 4.16 | +2.97% | 227,188 | 93,228,134 |
| 2024-11-28 | 3.96 | 4.07 | 3.95 | 4.04 | +2.02% | 178,712 | 72,229,247 |
| 2024-11-27 | 3.94 | 3.97 | 3.78 | 3.96 | -0.25% | 157,120 | 60,795,636 |
| 2024-11-26 | 3.95 | 4.05 | 3.94 | 3.97 | +0.76% | 132,175 | 52,685,907 |
| 2024-11-25 | 3.84 | 3.96 | 3.8 | 3.94 | +2.87% | 140,540 | 54,693,419 |
| 2024-11-22 | 4 | 4.03 | 3.81 | 3.83 | -4.49% | 176,711 | 69,392,242 |
| 2024-11-21 | 4.01 | 4.05 | 3.94 | 4.01 | -0.25% | 125,670 | 50,254,661 |
| 2024-11-20 | 3.91 | 4.04 | 3.88 | 4.02 | +2.81% | 164,872 | 65,504,793 |
| 2024-11-19 | 3.85 | 3.91 | 3.8 | 3.91 | +2.36% | 142,189 | 54,792,352 |
| 2024-11-18 | 4.05 | 4.08 | 3.78 | 3.82 | -5.21% | 215,689 | 84,087,939 |
| 2024-11-15 | 4.16 | 4.2 | 4 | 4.03 | -3.82% | 196,538 | 80,725,180 |
| 2024-11-14 | 4.32 | 4.32 | 4.18 | 4.19 | -2.78% | 170,738 | 72,279,253 |
| 2024-11-13 | 4.34 | 4.42 | 4.2 | 4.31 | -0.92% | 208,003 | 89,058,933 |
| 2024-11-12 | 4.41 | 4.52 | 4.29 | 4.35 | -1.81% | 272,750 | 120,347,701 |
| 2024-11-11 | 4.48 | 4.48 | 4.3 | 4.43 | -1.12% | 296,483 | 129,684,950 |
| 2024-11-08 | 4.53 | 4.59 | 4.45 | 4.48 | -1.54% | 360,038 | 162,057,898 |
| 2024-11-07 | 4.41 | 4.67 | 4.33 | 4.55 | +0.44% | 557,327 | 250,897,444 |
| 2024-11-06 | 4.16 | 4.53 | 4.11 | 4.53 | +9.42% | 622,074 | 270,629,398 |
| 2024-11-05 | 4.02 | 4.15 | 4.02 | 4.14 | +2.48% | 219,123 | 90,032,675 |
| 2024-11-04 | 4.06 | 4.11 | 3.96 | 4.04 | -0.49% | 183,944 | 74,278,574 |
| 2024-11-01 | 4.23 | 4.28 | 4.06 | 4.06 | -3.79% | 291,126 | 121,207,473 |
| 2024-10-31 | 4.2 | 4.32 | 4.17 | 4.22 | +1.44% | 332,155 | 140,443,469 |
| 2024-10-30 | 4.16 | 4.27 | 4.1 | 4.16 | -1.19% | 263,157 | 109,777,438 |
| 2024-10-29 | 4.24 | 4.44 | 4.12 | 4.21 | -2.09% | 458,637 | 193,592,411 |
| 2024-10-28 | 4.11 | 4.35 | 4.05 | 4.3 | +3.12% | 504,024 | 214,323,203 |
| 2024-10-25 | 4.12 | 4.17 | 4.03 | 4.17 | -1.88% | 603,800 | 247,214,897 |
| 2024-10-24 | 3.92 | 4.35 | 3.91 | 4.25 | +9.54% | 766,557 | 320,851,046 |
| 2024-10-23 | 3.97 | 4.01 | 3.87 | 3.88 | -2.27% | 274,381 | 107,401,176 |
| 2024-10-22 | 4 | 4.18 | 3.94 | 3.97 | +4.2% | 466,227 | 187,848,557 |
| 2024-10-21 | 3.71 | 4.18 | 3.66 | 3.81 | +4.1% | 505,241 | 197,591,485 |
| 2024-10-18 | 3.57 | 3.74 | 3.49 | 3.66 | +2.52% | 250,675 | 90,054,731 |
| 2024-10-17 | 3.6 | 3.69 | 3.55 | 3.57 | -0.83% | 173,231 | 62,945,526 |
| 2024-10-16 | 3.66 | 3.73 | 3.54 | 3.6 | -2.17% | 200,564 | 72,725,724 |
| 2024-10-15 | 3.71 | 3.8 | 3.63 | 3.68 | -0.81% | 187,161 | 69,615,959 |
| 2024-10-14 | 3.62 | 3.76 | 3.6 | 3.71 | +2.49% | 197,136 | 72,558,414 |
| 2024-10-11 | 3.78 | 3.81 | 3.57 | 3.62 | -5.48% | 290,506 | 106,654,537 |
| 2024-10-10 | 3.78 | 4.04 | 3.7 | 3.83 | +4.08% | 424,102 | 165,074,667 |
| 2024-10-09 | 4.14 | 4.19 | 3.67 | 3.68 | -15.6% | 464,607 | 182,918,983 |
| 2024-10-08 | 4.66 | 4.69 | 4.08 | 4.36 | +10.1% | 622,471 | 272,750,191 |
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：