股票概览
4.72
-1.46%
-0.07
4.77
开盘价
4.88
最高价
4.65
最低价
151,707
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.80
MA10 (10日均线)
4.76
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 | 4.77 | 4.88 | 4.65 | 4.72 | -1.46% | 151,707 | 71,762,978 |
| 2025-03-24 | 5.06 | 5.1 | 4.65 | 4.79 | -7.88% | 429,936 | 210,669,489 |
| 2025-03-21 | 4.84 | 5.29 | 4.83 | 5.2 | +9.01% | 508,755 | 256,468,023 |
| 2025-03-20 | 4.87 | 4.9 | 4.75 | 4.77 | -0.63% | 202,687 | 97,968,125 |
| 2025-03-19 | 4.71 | 4.98 | 4.68 | 4.8 | +1.27% | 254,867 | 123,359,077 |
| 2025-03-18 | 4.76 | 4.78 | 4.69 | 4.74 | 0% | 119,530 | 56,501,683 |
| 2025-03-17 | 4.73 | 4.78 | 4.7 | 4.74 | 0% | 129,972 | 61,658,699 |
| 2025-03-14 | 4.69 | 4.74 | 4.61 | 4.74 | +1.07% | 127,329 | 59,735,237 |
| 2025-03-13 | 4.77 | 4.78 | 4.59 | 4.69 | -1.88% | 195,709 | 91,245,688 |
| 2025-03-12 | 4.84 | 4.89 | 4.77 | 4.78 | -1.65% | 183,645 | 88,299,193 |
| 2025-03-11 | 4.76 | 4.92 | 4.75 | 4.86 | +0.83% | 175,693 | 85,030,369 |
| 2025-03-10 | 4.92 | 4.97 | 4.8 | 4.82 | -2.23% | 223,295 | 108,378,573 |
| 2025-03-07 | 5.09 | 5.23 | 4.93 | 4.93 | -2.95% | 321,343 | 162,381,190 |
| 2025-03-06 | 5.19 | 5.28 | 5.03 | 5.08 | -2.31% | 459,488 | 234,865,346 |
| 2025-03-05 | 4.72 | 5.35 | 4.62 | 5.2 | +8.33% | 630,388 | 316,096,601 |
| 2025-03-04 | 4.4 | 4.98 | 4.38 | 4.8 | +7.38% | 470,046 | 222,414,121 |
| 2025-03-03 | 4.55 | 4.73 | 4.4 | 4.47 | +0.45% | 322,011 | 145,432,954 |
| 2025-02-28 | 4.37 | 4.65 | 4.32 | 4.45 | +1.83% | 404,738 | 180,681,816 |
| 2025-02-27 | 4.37 | 4.45 | 4.25 | 4.37 | +0.92% | 152,006 | 65,816,981 |
| 2025-02-26 | 4.3 | 4.34 | 4.26 | 4.33 | +1.41% | 108,300 | 46,654,686 |
| 2025-02-25 | 4.27 | 4.37 | 4.22 | 4.27 | -0.47% | 128,183 | 55,080,353 |
| 2025-02-24 | 4.24 | 4.33 | 4.19 | 4.29 | +0.7% | 158,803 | 67,736,961 |
| 2025-02-21 | 4.29 | 4.35 | 4.19 | 4.26 | -1.39% | 159,777 | 67,720,278 |
| 2025-02-20 | 4.28 | 4.39 | 4.22 | 4.32 | +2.37% | 185,945 | 79,702,559 |
| 2025-02-19 | 4.1 | 4.28 | 4.1 | 4.22 | +2.68% | 123,121 | 51,808,680 |
| 2025-02-18 | 4.32 | 4.35 | 4.09 | 4.11 | -3.75% | 141,814 | 59,591,110 |
| 2025-02-17 | 4.17 | 4.29 | 4.16 | 4.27 | +2.4% | 123,477 | 52,325,279 |
| 2025-02-14 | 4.18 | 4.22 | 4.14 | 4.17 | -0.48% | 85,714 | 35,777,374 |
| 2025-02-13 | 4.25 | 4.3 | 4.17 | 4.19 | -1.64% | 125,420 | 52,835,142 |
| 2025-02-12 | 4.29 | 4.34 | 4.22 | 4.26 | -0.7% | 144,310 | 61,655,114 |
| 2025-02-11 | 4.29 | 4.34 | 4.16 | 4.29 | -0.23% | 165,007 | 69,957,493 |
| 2025-02-10 | 4.22 | 4.31 | 4.18 | 4.3 | +3.37% | 121,764 | 51,703,847 |
| 2025-02-07 | 4.07 | 4.21 | 4.06 | 4.16 | +2.46% | 175,812 | 72,937,514 |
| 2025-02-06 | 3.95 | 4.06 | 3.87 | 4.06 | +3.57% | 150,205 | 59,806,851 |
| 2025-02-05 | 3.83 | 3.98 | 3.78 | 3.92 | +2.62% | 147,005 | 57,299,136 |
| 2025-01-27 | 3.86 | 3.93 | 3.8 | 3.82 | +0.26% | 159,064 | 61,434,729 |
| 2025-01-24 | 3.81 | 3.87 | 3.76 | 3.81 | +0.26% | 168,781 | 64,287,907 |
| 2025-01-23 | 3.79 | 3.95 | 3.77 | 3.8 | +2.98% | 201,632 | 77,878,847 |
| 2025-01-22 | 3.79 | 3.8 | 3.66 | 3.69 | -2.64% | 112,197 | 41,575,832 |
| 2025-01-21 | 4 | 4.01 | 3.76 | 3.79 | -4.53% | 158,531 | 60,778,565 |
| 2025-01-20 | 4.02 | 4.08 | 3.88 | 3.97 | 0% | 155,820 | 61,961,252 |
| 2025-01-17 | 4.11 | 4.11 | 3.92 | 3.97 | -3.41% | 145,494 | 57,902,735 |
| 2025-01-16 | 4.06 | 4.25 | 4.04 | 4.11 | +2.49% | 224,603 | 93,015,996 |
| 2025-01-15 | 4.03 | 4.06 | 3.93 | 4.01 | 0% | 103,006 | 41,150,075 |
| 2025-01-14 | 3.85 | 4.01 | 3.83 | 4.01 | +5.8% | 154,582 | 60,818,693 |
| 2025-01-13 | 3.69 | 3.83 | 3.6 | 3.79 | +1.07% | 114,906 | 42,547,078 |
| 2025-01-10 | 3.89 | 3.96 | 3.72 | 3.75 | -4.09% | 96,742 | 37,068,571 |
| 2025-01-09 | 3.92 | 3.99 | 3.87 | 3.91 | -0.76% | 106,046 | 41,849,570 |
| 2025-01-08 | 3.89 | 3.98 | 3.73 | 3.94 | +0.25% | 171,024 | 66,235,852 |
| 2025-01-07 | 3.85 | 3.94 | 3.8 | 3.93 | +3.69% | 128,135 | 49,687,853 |
| 2025-01-06 | 3.76 | 3.85 | 3.56 | 3.79 | +0.8% | 145,738 | 54,568,946 |
| 2025-01-03 | 4.12 | 4.18 | 3.74 | 3.76 | -7.84% | 191,581 | 74,529,384 |
| 2025-01-02 | 4.12 | 4.31 | 4.04 | 4.08 | -0.73% | 208,894 | 86,965,750 |
| 2024-12-31 | 4.27 | 4.31 | 4.09 | 4.11 | -2.84% | 119,688 | 50,022,227 |
| 2024-12-30 | 4.38 | 4.4 | 4.19 | 4.23 | -4.3% | 149,922 | 63,489,382 |
| 2024-12-27 | 4.62 | 4.65 | 4.39 | 4.42 | -2.43% | 164,728 | 74,034,281 |
| 2024-12-26 | 4.48 | 4.68 | 4.42 | 4.53 | +1.12% | 187,683 | 85,759,056 |
| 2024-12-25 | 4.34 | 4.74 | 4.26 | 4.48 | +2.75% | 261,112 | 118,381,855 |
| 2024-12-24 | 4.36 | 4.4 | 4.21 | 4.36 | +0.69% | 141,208 | 61,018,132 |
| 2024-12-23 | 4.76 | 4.76 | 4.3 | 4.33 | -9.22% | 218,896 | 97,941,570 |
| 2024-12-20 | 4.6 | 4.84 | 4.58 | 4.77 | +3.92% | 156,559 | 74,451,057 |
| 2024-12-19 | 4.6 | 4.7 | 4.52 | 4.59 | -0.86% | 128,152 | 58,767,369 |
| 2024-12-18 | 4.67 | 4.72 | 4.48 | 4.63 | -0.64% | 172,925 | 79,982,823 |
| 2024-12-17 | 5.21 | 5.23 | 4.6 | 4.66 | -11.07% | 369,823 | 178,533,978 |
| 2024-12-16 | 5.15 | 5.4 | 5.15 | 5.24 | +1.55% | 275,306 | 145,264,687 |
| 2024-12-13 | 5.3 | 5.32 | 5.13 | 5.16 | -3.37% | 180,063 | 93,595,291 |
| 2024-12-12 | 5.31 | 5.42 | 5.17 | 5.34 | +0.56% | 216,449 | 114,120,709 |
| 2024-12-11 | 5.28 | 5.32 | 5.2 | 5.31 | +0.76% | 141,099 | 74,192,181 |
| 2024-12-10 | 5.39 | 5.42 | 5.26 | 5.27 | +0.76% | 181,686 | 96,664,723 |
| 2024-12-09 | 5.36 | 5.4 | 5.17 | 5.23 | -2.61% | 178,740 | 94,225,948 |
| 2024-12-06 | 5.33 | 5.4 | 5.19 | 5.37 | +0.94% | 194,005 | 103,164,066 |
| 2024-12-05 | 5.35 | 5.42 | 5.26 | 5.32 | -1.48% | 241,236 | 128,573,311 |
| 2024-12-04 | 5.55 | 5.74 | 5.36 | 5.4 | -2.35% | 329,497 | 183,710,255 |
| 2024-12-03 | 5.63 | 5.79 | 5.46 | 5.53 | -2.98% | 368,022 | 204,867,209 |
| 2024-12-02 | 5.42 | 5.8 | 5.3 | 5.7 | +5.17% | 525,951 | 294,991,847 |
| 2024-11-29 | 5.18 | 5.72 | 5.17 | 5.42 | +5.86% | 417,755 | 225,516,047 |
| 2024-11-28 | 5.15 | 5.29 | 5.08 | 5.12 | -0.78% | 151,621 | 78,378,358 |
| 2024-11-27 | 5.12 | 5.16 | 4.9 | 5.16 | +0.19% | 175,550 | 88,270,188 |
| 2024-11-26 | 5.22 | 5.37 | 5.11 | 5.15 | -1.72% | 230,469 | 120,575,768 |
| 2024-11-25 | 4.9 | 5.26 | 4.82 | 5.24 | +6.94% | 284,088 | 144,597,703 |
| 2024-11-22 | 5.03 | 5.15 | 4.9 | 4.9 | -3.54% | 164,045 | 82,466,868 |
| 2024-11-21 | 5.05 | 5.12 | 4.95 | 5.08 | +0.59% | 226,356 | 113,891,946 |
| 2024-11-20 | 4.8 | 5.07 | 4.74 | 5.05 | +5.43% | 238,270 | 117,103,798 |
| 2024-11-19 | 4.67 | 4.82 | 4.56 | 4.79 | +3.01% | 184,639 | 86,190,800 |
| 2024-11-18 | 4.9 | 4.96 | 4.6 | 4.65 | -4.52% | 233,671 | 109,893,098 |
| 2024-11-15 | 5.23 | 5.33 | 4.83 | 4.87 | -6.88% | 289,384 | 144,916,316 |
| 2024-11-14 | 5.51 | 5.59 | 5.2 | 5.23 | -5.6% | 199,056 | 106,385,444 |
| 2024-11-13 | 5.69 | 5.69 | 5.41 | 5.54 | -2.12% | 210,814 | 116,363,920 |
| 2024-11-12 | 5.62 | 5.87 | 5.6 | 5.66 | +0.71% | 243,694 | 138,960,792 |
| 2024-11-11 | 5.7 | 5.88 | 5.5 | 5.62 | -2.6% | 344,388 | 193,721,384 |
| 2024-11-08 | 5.7 | 5.89 | 5.65 | 5.77 | +1.05% | 256,260 | 148,010,623 |
| 2024-11-07 | 5.52 | 5.81 | 5.52 | 5.71 | +1.78% | 238,186 | 135,623,869 |
| 2024-11-06 | 5.7 | 5.89 | 5.54 | 5.61 | -1.23% | 267,620 | 152,159,589 |
| 2024-11-05 | 5.34 | 5.78 | 5.34 | 5.68 | +5.19% | 338,315 | 189,553,669 |
| 2024-11-04 | 5.22 | 5.43 | 5.05 | 5.4 | +1.89% | 247,486 | 130,505,918 |
| 2024-11-01 | 5.79 | 5.84 | 5.28 | 5.3 | -8.78% | 432,000 | 235,621,047 |
| 2024-10-31 | 6.05 | 6.2 | 5.74 | 5.81 | -4.75% | 512,080 | 303,690,486 |
| 2024-10-30 | 6.24 | 6.48 | 6.06 | 6.1 | -4.39% | 487,636 | 304,702,891 |
| 2024-10-29 | 5.97 | 6.6 | 5.92 | 6.38 | +7.59% | 707,535 | 441,442,642 |
| 2024-10-28 | 6.39 | 6.91 | 5.88 | 5.93 | -6.91% | 950,511 | 607,442,667 |
| 2024-10-25 | 5.86 | 6.44 | 5.75 | 6.37 | +7.97% | 559,792 | 341,906,696 |
| 2024-10-24 | 5.88 | 6.24 | 5.84 | 5.9 | -0.84% | 370,617 | 223,006,410 |
| 2024-10-23 | 6.1 | 6.22 | 5.81 | 5.95 | -2.78% | 434,121 | 260,856,745 |
| 2024-10-22 | 5.74 | 6.27 | 5.61 | 6.12 | +6.62% | 650,931 | 387,452,342 |
| 2024-10-21 | 5.34 | 5.97 | 5.28 | 5.74 | +6.89% | 642,062 | 363,830,473 |
| 2024-10-18 | 5.3 | 5.45 | 5.08 | 5.37 | +1.51% | 430,319 | 225,851,339 |
| 2024-10-17 | 5.02 | 5.37 | 4.95 | 5.29 | +5.17% | 494,057 | 255,267,452 |
| 2024-10-16 | 4.71 | 5.13 | 4.69 | 5.03 | +2.03% | 413,536 | 207,203,024 |
| 2024-10-15 | 4.78 | 5.26 | 4.65 | 4.93 | +3.57% | 628,934 | 313,548,665 |
| 2024-10-14 | 4.75 | 4.81 | 4.51 | 4.76 | -1.86% | 301,194 | 140,412,140 |
| 2024-10-11 | 4.76 | 4.98 | 4.61 | 4.85 | -3% | 415,565 | 198,290,117 |
| 2024-10-10 | 4.73 | 5.18 | 4.42 | 5 | +13.12% | 717,936 | 341,119,304 |
| 2024-10-09 | 4.5 | 4.75 | 4.31 | 4.42 | -6.55% | 464,456 | 211,834,294 |
| 2024-10-08 | 5.05 | 5.12 | 4.26 | 4.73 | +10.51% | 463,016 | 215,293,849 |
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：