股票概览
4.84
-0.62%
-0.03
4.88
开盘价
4.89
最高价
4.78
最低价
89,348
成交量
数据更新至: 2025-03-25
技术指标
4.84
MA5 (5日均线)
4.84
MA10 (10日均线)
4.71
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 | 4.88 | 4.89 | 4.78 | 4.84 | -0.62% | 89,348 | 43,154,638 |
| 2025-03-24 | 4.8 | 4.92 | 4.78 | 4.87 | +1.25% | 164,994 | 80,122,702 |
| 2025-03-21 | 4.83 | 4.87 | 4.78 | 4.81 | -0.41% | 111,433 | 53,803,286 |
| 2025-03-20 | 4.88 | 4.89 | 4.81 | 4.83 | -0.62% | 111,339 | 53,845,555 |
| 2025-03-19 | 4.87 | 4.9 | 4.84 | 4.86 | -0.82% | 120,989 | 58,886,923 |
| 2025-03-18 | 4.96 | 4.97 | 4.85 | 4.9 | -1.41% | 161,772 | 79,320,962 |
| 2025-03-17 | 4.78 | 5.23 | 4.78 | 4.97 | +4.19% | 387,586 | 193,648,904 |
| 2025-03-14 | 4.7 | 4.78 | 4.7 | 4.77 | +0.85% | 152,100 | 72,223,721 |
| 2025-03-13 | 4.82 | 4.84 | 4.68 | 4.73 | -1.46% | 177,186 | 84,029,359 |
| 2025-03-12 | 4.82 | 4.88 | 4.77 | 4.8 | -1.23% | 239,103 | 114,796,369 |
| 2025-03-11 | 4.93 | 4.95 | 4.68 | 4.86 | -3.38% | 408,059 | 197,070,141 |
| 2025-03-10 | 5.47 | 5.47 | 5.02 | 5.03 | +1% | 790,643 | 410,094,437 |
| 2025-03-07 | 4.98 | 4.98 | 4.98 | 4.98 | +9.93% | 45,156 | 22,487,932 |
| 2025-02-20 | 4.35 | 4.57 | 4.33 | 4.53 | +3.66% | 183,907 | 82,681,458 |
| 2025-02-19 | 4.4 | 4.4 | 4.34 | 4.37 | +0.23% | 53,908 | 23,530,384 |
| 2025-02-18 | 4.46 | 4.47 | 4.35 | 4.36 | -2.02% | 77,076 | 34,017,244 |
| 2025-02-17 | 4.4 | 4.47 | 4.38 | 4.45 | +1.37% | 65,833 | 29,189,570 |
| 2025-02-14 | 4.44 | 4.45 | 4.37 | 4.39 | -0.23% | 48,144 | 21,187,943 |
| 2025-02-13 | 4.46 | 4.48 | 4.4 | 4.4 | -1.12% | 56,931 | 25,210,114 |
| 2025-02-12 | 4.42 | 4.45 | 4.4 | 4.45 | +0.45% | 59,305 | 26,284,513 |
| 2025-02-11 | 4.42 | 4.44 | 4.39 | 4.43 | +0.23% | 48,118 | 21,232,377 |
| 2025-02-10 | 4.36 | 4.44 | 4.36 | 4.42 | +1.38% | 66,765 | 29,438,546 |
| 2025-02-07 | 4.32 | 4.38 | 4.3 | 4.36 | +1.16% | 88,894 | 38,692,372 |
| 2025-02-06 | 4.29 | 4.31 | 4.21 | 4.31 | +0.47% | 55,508 | 23,722,307 |
| 2025-02-05 | 4.31 | 4.34 | 4.26 | 4.29 | 0% | 45,069 | 19,351,432 |
| 2025-01-27 | 4.27 | 4.37 | 4.27 | 4.29 | +0.47% | 74,721 | 32,305,617 |
| 2025-01-24 | 4.29 | 4.3 | 4.24 | 4.27 | -0.47% | 46,725 | 19,957,911 |
| 2025-01-23 | 4.28 | 4.38 | 4.28 | 4.29 | +0.47% | 48,946 | 21,206,352 |
| 2025-01-22 | 4.29 | 4.3 | 4.25 | 4.27 | -0.47% | 37,803 | 16,126,453 |
| 2025-01-21 | 4.34 | 4.37 | 4.28 | 4.29 | -1.15% | 42,437 | 18,335,637 |
| 2025-01-20 | 4.34 | 4.36 | 4.26 | 4.34 | +1.17% | 64,580 | 27,879,703 |
| 2025-01-17 | 4.32 | 4.32 | 4.26 | 4.29 | -0.46% | 32,579 | 13,979,912 |
| 2025-01-16 | 4.29 | 4.34 | 4.28 | 4.31 | +0.94% | 53,943 | 23,253,927 |
| 2025-01-15 | 4.26 | 4.28 | 4.21 | 4.27 | 0% | 58,222 | 24,783,145 |
| 2025-01-14 | 4.15 | 4.27 | 4.14 | 4.27 | +2.64% | 70,841 | 29,917,894 |
| 2025-01-13 | 4.13 | 4.18 | 4.06 | 4.16 | +0.73% | 43,727 | 18,051,105 |
| 2025-01-10 | 4.23 | 4.24 | 4.13 | 4.13 | -2.36% | 42,073 | 17,607,747 |
| 2025-01-09 | 4.25 | 4.26 | 4.2 | 4.23 | -0.7% | 43,549 | 18,436,831 |
| 2025-01-08 | 4.25 | 4.27 | 4.14 | 4.26 | 0% | 60,212 | 25,399,193 |
| 2025-01-07 | 4.24 | 4.26 | 4.19 | 4.26 | +0.71% | 46,739 | 19,759,691 |
| 2025-01-06 | 4.23 | 4.25 | 4.12 | 4.23 | 0% | 67,437 | 28,342,941 |
| 2025-01-03 | 4.38 | 4.4 | 4.21 | 4.23 | -3.2% | 88,323 | 37,886,992 |
| 2025-01-02 | 4.45 | 4.49 | 4.33 | 4.37 | -1.35% | 83,617 | 36,938,295 |
| 2024-12-31 | 4.5 | 4.54 | 4.42 | 4.43 | -1.12% | 68,749 | 30,749,474 |
| 2024-12-30 | 4.58 | 4.6 | 4.46 | 4.48 | -2.4% | 111,028 | 49,863,978 |
| 2024-12-27 | 4.51 | 4.6 | 4.5 | 4.59 | +2% | 98,495 | 44,973,523 |
| 2024-12-26 | 4.54 | 4.58 | 4.49 | 4.5 | -1.32% | 79,703 | 36,104,070 |
| 2024-12-25 | 4.6 | 4.63 | 4.49 | 4.56 | -1.3% | 60,960 | 27,653,474 |
| 2024-12-24 | 4.67 | 4.67 | 4.58 | 4.62 | +1.54% | 64,561 | 29,831,632 |
| 2024-12-23 | 4.75 | 4.76 | 4.54 | 4.55 | -3.81% | 122,489 | 56,583,409 |
| 2024-12-20 | 4.79 | 4.79 | 4.71 | 4.73 | -0.84% | 73,179 | 34,735,523 |
| 2024-12-19 | 4.8 | 4.83 | 4.74 | 4.77 | -0.83% | 71,067 | 33,932,851 |
| 2024-12-18 | 4.84 | 4.95 | 4.78 | 4.81 | -0.21% | 75,629 | 36,744,208 |
| 2024-12-17 | 5.03 | 5.04 | 4.8 | 4.82 | -3.98% | 122,795 | 59,914,367 |
| 2024-12-16 | 5.03 | 5.09 | 4.99 | 5.02 | +0.2% | 81,107 | 40,820,941 |
| 2024-12-13 | 5.15 | 5.16 | 5.01 | 5.01 | -2.72% | 145,752 | 73,858,026 |
| 2024-12-12 | 5.09 | 5.2 | 5.06 | 5.15 | +0.98% | 128,538 | 66,167,248 |
| 2024-12-11 | 5.06 | 5.15 | 5.03 | 5.1 | +0.99% | 94,021 | 47,971,319 |
| 2024-12-10 | 5.18 | 5.24 | 5.03 | 5.05 | -0.79% | 176,790 | 90,124,142 |
| 2024-12-09 | 5.17 | 5.22 | 5.03 | 5.09 | -0.78% | 121,732 | 62,278,156 |
| 2024-12-06 | 5.01 | 5.16 | 5.01 | 5.13 | +2.4% | 152,351 | 77,659,856 |
| 2024-12-05 | 4.99 | 5.05 | 4.94 | 5.01 | +0.6% | 99,552 | 49,714,827 |
| 2024-12-04 | 5.02 | 5.08 | 4.96 | 4.98 | -1.39% | 107,409 | 53,820,866 |
| 2024-12-03 | 4.99 | 5.08 | 4.96 | 5.05 | +1.2% | 116,557 | 58,597,399 |
| 2024-12-02 | 4.91 | 5.02 | 4.9 | 4.99 | +1.84% | 119,720 | 59,466,074 |
| 2024-11-29 | 4.87 | 4.93 | 4.81 | 4.9 | 0% | 121,203 | 59,179,666 |
| 2024-11-28 | 4.85 | 4.97 | 4.83 | 4.9 | +1.03% | 104,405 | 51,326,063 |
| 2024-11-27 | 4.87 | 4.87 | 4.7 | 4.85 | -0.21% | 99,317 | 47,472,496 |
| 2024-11-26 | 4.93 | 4.95 | 4.82 | 4.86 | -1.22% | 95,447 | 46,575,366 |
| 2024-11-25 | 4.96 | 5 | 4.8 | 4.92 | -0.4% | 150,990 | 73,995,562 |
| 2024-11-22 | 4.96 | 5.28 | 4.92 | 4.94 | 0% | 318,606 | 161,721,245 |
| 2024-11-21 | 5 | 5.02 | 4.9 | 4.94 | -1% | 90,532 | 44,708,384 |
| 2024-11-20 | 4.93 | 5.02 | 4.85 | 4.99 | +1.42% | 125,778 | 62,286,346 |
| 2024-11-19 | 4.82 | 4.92 | 4.77 | 4.92 | +2.29% | 168,848 | 81,900,782 |
| 2024-11-18 | 4.84 | 4.95 | 4.78 | 4.81 | +0.21% | 170,193 | 82,777,163 |
| 2024-11-15 | 4.95 | 5.02 | 4.8 | 4.8 | -3.42% | 148,720 | 72,986,498 |
| 2024-11-14 | 5.09 | 5.14 | 4.96 | 4.97 | -2.93% | 170,380 | 85,534,398 |
| 2024-11-13 | 5.16 | 5.26 | 5.08 | 5.12 | -1.54% | 241,402 | 124,027,446 |
| 2024-11-12 | 5.45 | 5.45 | 5.15 | 5.2 | -4.41% | 317,130 | 166,467,081 |
| 2024-11-11 | 5.46 | 5.78 | 5.32 | 5.44 | +2.26% | 526,828 | 288,874,456 |
| 2024-11-08 | 5.6 | 5.65 | 5.28 | 5.32 | -0.37% | 641,169 | 347,884,467 |
| 2024-11-07 | 4.81 | 5.34 | 4.81 | 5.34 | +10.1% | 405,299 | 210,614,914 |
| 2024-11-06 | 4.79 | 4.98 | 4.73 | 4.85 | +0.21% | 313,802 | 152,140,191 |
| 2024-11-05 | 4.59 | 4.9 | 4.56 | 4.84 | +3.42% | 402,256 | 190,865,696 |
| 2024-11-04 | 4.49 | 4.79 | 4.45 | 4.68 | +4.46% | 271,712 | 126,725,962 |
| 2024-11-01 | 4.58 | 4.63 | 4.47 | 4.48 | -2.82% | 144,496 | 65,421,335 |
| 2024-10-31 | 4.48 | 4.68 | 4.47 | 4.61 | +2.9% | 212,072 | 96,913,047 |
| 2024-10-30 | 4.41 | 4.52 | 4.38 | 4.48 | +1.59% | 106,418 | 47,376,301 |
| 2024-10-29 | 4.52 | 4.55 | 4.39 | 4.41 | -2.43% | 122,935 | 55,022,610 |
| 2024-10-28 | 4.4 | 4.54 | 4.38 | 4.52 | +2.49% | 163,121 | 73,027,343 |
| 2024-10-25 | 4.37 | 4.42 | 4.36 | 4.41 | +1.15% | 83,919 | 36,951,215 |
| 2024-10-24 | 4.37 | 4.4 | 4.34 | 4.36 | -0.23% | 59,535 | 25,997,269 |
| 2024-10-23 | 4.4 | 4.42 | 4.35 | 4.37 | -0.46% | 110,469 | 48,488,631 |
| 2024-10-22 | 4.37 | 4.4 | 4.35 | 4.39 | +0.23% | 68,052 | 29,809,115 |
| 2024-10-21 | 4.4 | 4.42 | 4.33 | 4.38 | -0.68% | 126,371 | 55,218,820 |
| 2024-10-18 | 4.43 | 4.49 | 4.31 | 4.41 | -0.9% | 159,210 | 70,063,726 |
| 2024-10-17 | 4.58 | 4.6 | 4.45 | 4.45 | -3.05% | 162,569 | 73,256,614 |
| 2024-10-16 | 4.39 | 4.69 | 4.39 | 4.59 | +2.23% | 241,719 | 109,626,144 |
| 2024-10-15 | 4.42 | 4.76 | 4.29 | 4.49 | +0.67% | 291,478 | 130,330,264 |
| 2024-10-14 | 4.4 | 4.56 | 4.3 | 4.46 | +4.69% | 205,697 | 91,037,332 |
| 2024-10-11 | 4.4 | 4.4 | 4.23 | 4.26 | -3.62% | 125,711 | 53,932,208 |
| 2024-10-10 | 4.21 | 4.56 | 4.19 | 4.42 | +5.74% | 213,352 | 93,366,681 |
| 2024-10-09 | 4.51 | 4.51 | 4.16 | 4.18 | -7.11% | 157,684 | 67,672,332 |
| 2024-10-08 | 4.83 | 4.83 | 4.34 | 4.5 | +2.27% | 349,973 | 157,924,032 |
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：