股票概览
4.8
-1.44%
-0.07
4.87
开盘价
4.88
最高价
4.75
最低价
131,139
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
4.96
MA10 (10日均线)
4.86
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 | 4.87 | 4.88 | 4.75 | 4.8 | -1.44% | 131,139 | 62,870,522 |
| 2025-03-24 | 5.06 | 5.07 | 4.79 | 4.87 | -3.56% | 278,906 | 136,844,672 |
| 2025-03-21 | 4.98 | 5.18 | 4.98 | 5.05 | +0.8% | 409,061 | 207,828,304 |
| 2025-03-20 | 4.96 | 5.08 | 4.93 | 5.01 | +1.21% | 264,919 | 133,081,019 |
| 2025-03-19 | 5.03 | 5.03 | 4.94 | 4.95 | -1.59% | 144,721 | 71,814,231 |
| 2025-03-18 | 5.03 | 5.07 | 4.96 | 5.03 | -0.4% | 242,825 | 121,447,951 |
| 2025-03-17 | 5 | 5.16 | 4.98 | 5.05 | +1% | 355,731 | 180,482,273 |
| 2025-03-14 | 4.89 | 5.04 | 4.89 | 5 | +2.04% | 341,996 | 170,557,146 |
| 2025-03-13 | 4.89 | 4.91 | 4.8 | 4.9 | +0.2% | 202,430 | 98,385,259 |
| 2025-03-12 | 4.79 | 4.94 | 4.78 | 4.89 | +2.09% | 300,560 | 145,959,850 |
| 2025-03-11 | 4.72 | 4.8 | 4.68 | 4.79 | +0.42% | 171,437 | 81,215,461 |
| 2025-03-10 | 4.76 | 4.79 | 4.72 | 4.77 | +0.63% | 99,523 | 47,256,619 |
| 2025-03-07 | 4.78 | 4.78 | 4.72 | 4.74 | -0.63% | 81,310 | 38,553,805 |
| 2025-03-06 | 4.77 | 4.81 | 4.71 | 4.77 | +0.21% | 121,477 | 57,867,683 |
| 2025-03-05 | 4.77 | 4.83 | 4.72 | 4.76 | +0.21% | 95,148 | 45,313,643 |
| 2025-03-04 | 4.75 | 4.76 | 4.65 | 4.75 | 0% | 115,405 | 54,258,143 |
| 2025-03-03 | 4.73 | 4.79 | 4.69 | 4.75 | +0.42% | 108,039 | 51,337,600 |
| 2025-02-28 | 4.8 | 4.84 | 4.7 | 4.73 | -1.66% | 157,776 | 75,401,420 |
| 2025-02-27 | 4.77 | 4.81 | 4.73 | 4.81 | +0.84% | 165,554 | 79,156,658 |
| 2025-02-26 | 4.75 | 4.8 | 4.74 | 4.77 | 0% | 128,775 | 61,305,882 |
| 2025-02-25 | 4.82 | 4.85 | 4.75 | 4.77 | -1.65% | 145,109 | 69,419,568 |
| 2025-02-24 | 4.83 | 4.97 | 4.83 | 4.85 | +1.46% | 228,433 | 111,496,387 |
| 2025-02-21 | 4.86 | 4.88 | 4.73 | 4.78 | -1.44% | 162,643 | 77,576,827 |
| 2025-02-20 | 4.84 | 4.87 | 4.79 | 4.85 | +0.41% | 109,516 | 52,996,919 |
| 2025-02-19 | 4.8 | 4.84 | 4.79 | 4.83 | +0.21% | 111,909 | 53,948,612 |
| 2025-02-18 | 4.98 | 4.98 | 4.81 | 4.82 | -3.21% | 189,283 | 92,135,386 |
| 2025-02-17 | 4.88 | 5 | 4.83 | 4.98 | +2.05% | 232,637 | 114,605,762 |
| 2025-02-14 | 4.92 | 4.95 | 4.83 | 4.88 | -0.81% | 170,025 | 83,118,037 |
| 2025-02-13 | 4.83 | 5.08 | 4.83 | 4.92 | +1.23% | 305,639 | 151,542,830 |
| 2025-02-12 | 4.86 | 4.9 | 4.78 | 4.86 | -0.21% | 133,718 | 64,584,655 |
| 2025-02-11 | 4.95 | 4.98 | 4.85 | 4.87 | -1.42% | 138,659 | 67,630,854 |
| 2025-02-10 | 4.82 | 4.95 | 4.82 | 4.94 | +2.7% | 198,516 | 97,014,064 |
| 2025-02-07 | 4.75 | 4.88 | 4.74 | 4.81 | +0.84% | 195,330 | 94,166,783 |
| 2025-02-06 | 4.73 | 4.77 | 4.65 | 4.77 | +0.63% | 128,672 | 60,785,739 |
| 2025-02-05 | 4.77 | 4.79 | 4.68 | 4.74 | 0% | 83,137 | 39,322,623 |
| 2025-01-27 | 4.8 | 4.83 | 4.74 | 4.74 | -0.21% | 90,148 | 43,130,961 |
| 2025-01-24 | 4.73 | 4.77 | 4.69 | 4.75 | +0.42% | 106,055 | 50,294,349 |
| 2025-01-23 | 4.8 | 4.88 | 4.73 | 4.73 | -0.42% | 147,896 | 71,048,896 |
| 2025-01-22 | 4.78 | 4.81 | 4.71 | 4.75 | -1.04% | 97,868 | 46,533,648 |
| 2025-01-21 | 4.9 | 4.98 | 4.78 | 4.8 | -2.24% | 170,708 | 82,294,190 |
| 2025-01-20 | 4.83 | 5.05 | 4.69 | 4.91 | +1.87% | 287,360 | 138,903,519 |
| 2025-01-17 | 4.83 | 4.89 | 4.78 | 4.82 | -4.37% | 325,523 | 157,214,863 |
| 2025-01-16 | 4.94 | 5.15 | 4.9 | 5.04 | +1.61% | 385,004 | 192,972,625 |
| 2025-01-15 | 4.86 | 5.02 | 4.8 | 4.96 | +1.02% | 375,817 | 185,414,149 |
| 2025-01-14 | 4.68 | 4.91 | 4.68 | 4.91 | +4.03% | 406,325 | 195,000,513 |
| 2025-01-13 | 5.03 | 5.04 | 4.68 | 4.72 | +3.06% | 434,001 | 209,359,911 |
| 2025-01-10 | 4.82 | 4.84 | 4.57 | 4.58 | -4.58% | 280,882 | 131,608,096 |
| 2025-01-09 | 4.85 | 4.91 | 4.76 | 4.8 | -2.83% | 524,729 | 252,762,118 |
| 2025-01-08 | 4.49 | 4.94 | 4.46 | 4.94 | +10.02% | 618,272 | 302,527,267 |
| 2025-01-07 | 4.44 | 4.5 | 4.39 | 4.49 | +1.13% | 111,859 | 49,748,255 |
| 2025-01-06 | 4.47 | 4.52 | 4.3 | 4.44 | -0.45% | 138,821 | 61,597,027 |
| 2025-01-03 | 4.75 | 4.79 | 4.43 | 4.46 | -6.3% | 214,370 | 97,334,284 |
| 2025-01-02 | 4.71 | 4.89 | 4.7 | 4.76 | +0.85% | 191,097 | 91,815,461 |
| 2024-12-31 | 4.85 | 4.9 | 4.72 | 4.72 | -2.28% | 157,544 | 75,456,050 |
| 2024-12-30 | 4.98 | 4.99 | 4.78 | 4.83 | -4.17% | 210,392 | 101,707,881 |
| 2024-12-27 | 4.84 | 5.08 | 4.75 | 5.04 | +4.56% | 292,552 | 145,615,846 |
| 2024-12-26 | 4.88 | 4.9 | 4.77 | 4.82 | +2.99% | 237,953 | 114,874,996 |
| 2024-12-25 | 4.82 | 4.82 | 4.57 | 4.68 | -3.51% | 220,951 | 103,108,255 |
| 2024-12-24 | 4.92 | 4.97 | 4.68 | 4.85 | -1.42% | 321,522 | 153,968,824 |
| 2024-12-23 | 5.41 | 5.41 | 4.9 | 4.92 | -9.39% | 431,296 | 218,326,065 |
| 2024-12-20 | 5.37 | 5.62 | 5.37 | 5.43 | +1.31% | 271,678 | 148,664,238 |
| 2024-12-19 | 5.41 | 5.46 | 5.26 | 5.36 | -2.37% | 213,958 | 114,366,146 |
| 2024-12-18 | 5.65 | 5.67 | 5.43 | 5.49 | -1.61% | 271,639 | 149,914,000 |
| 2024-12-17 | 5.9 | 5.94 | 5.57 | 5.58 | -6.38% | 343,331 | 195,042,939 |
| 2024-12-16 | 5.95 | 6.1 | 5.85 | 5.96 | +1.02% | 430,003 | 257,704,937 |
| 2024-12-13 | 6.15 | 6.15 | 5.89 | 5.9 | -4.53% | 557,099 | 334,075,635 |
| 2024-12-12 | 5.98 | 6.31 | 5.91 | 6.18 | +3% | 743,062 | 457,039,223 |
| 2024-12-11 | 5.74 | 6 | 5.74 | 6 | +4.17% | 630,779 | 372,663,527 |
| 2024-12-10 | 5.83 | 5.89 | 5.72 | 5.76 | +0.7% | 563,002 | 326,517,624 |
| 2024-12-09 | 5.53 | 5.9 | 5.45 | 5.72 | +3.62% | 679,182 | 386,050,553 |
| 2024-12-06 | 5.43 | 5.54 | 5.39 | 5.52 | +1.47% | 251,291 | 137,654,367 |
| 2024-12-05 | 5.42 | 5.48 | 5.31 | 5.44 | +0.37% | 279,013 | 150,414,889 |
| 2024-12-04 | 5.52 | 5.68 | 5.4 | 5.42 | -2.17% | 390,136 | 216,583,886 |
| 2024-12-03 | 5.57 | 5.6 | 5.48 | 5.54 | -0.54% | 239,266 | 132,258,036 |
| 2024-12-02 | 5.58 | 5.67 | 5.53 | 5.57 | +1.09% | 377,503 | 210,927,464 |
| 2024-11-29 | 5.43 | 5.54 | 5.4 | 5.51 | +0.55% | 283,257 | 155,264,837 |
| 2024-11-28 | 5.3 | 5.52 | 5.25 | 5.48 | +3.01% | 369,337 | 200,075,769 |
| 2024-11-27 | 5.41 | 5.42 | 5.1 | 5.32 | -1.66% | 284,052 | 148,311,171 |
| 2024-11-26 | 5.24 | 5.43 | 5.22 | 5.41 | +3.24% | 312,702 | 167,898,057 |
| 2024-11-25 | 5.12 | 5.28 | 5.06 | 5.24 | +2.54% | 160,424 | 83,335,126 |
| 2024-11-22 | 5.34 | 5.37 | 5.08 | 5.11 | -4.31% | 199,359 | 104,689,044 |
| 2024-11-21 | 5.32 | 5.39 | 5.29 | 5.34 | 0% | 148,819 | 79,400,498 |
| 2024-11-20 | 5.23 | 5.36 | 5.21 | 5.34 | +2.1% | 184,928 | 97,964,764 |
| 2024-11-19 | 5.2 | 5.23 | 5.1 | 5.23 | +1.16% | 187,840 | 96,883,143 |
| 2024-11-18 | 5.4 | 5.45 | 5.14 | 5.17 | -3.54% | 228,706 | 119,906,584 |
| 2024-11-15 | 5.31 | 5.52 | 5.3 | 5.36 | +0.75% | 304,732 | 164,833,133 |
| 2024-11-14 | 5.51 | 5.52 | 5.31 | 5.32 | -3.45% | 252,166 | 136,188,779 |
| 2024-11-13 | 5.66 | 5.66 | 5.4 | 5.51 | -2.65% | 354,272 | 194,632,295 |
| 2024-11-12 | 5.67 | 5.82 | 5.6 | 5.66 | -0.7% | 466,613 | 267,001,223 |
| 2024-11-11 | 5.66 | 5.71 | 5.5 | 5.7 | -0.52% | 535,121 | 298,952,969 |
| 2024-11-08 | 6 | 6.35 | 5.72 | 5.73 | -3.21% | 1,174,375 | 700,357,574 |
| 2024-11-07 | 5.39 | 5.92 | 5.34 | 5.92 | +10.04% | 531,892 | 305,993,644 |
| 2024-11-06 | 5.24 | 5.38 | 5.19 | 5.38 | +2.67% | 492,455 | 261,562,049 |
| 2024-11-05 | 5.2 | 5.28 | 5.17 | 5.24 | +0.77% | 352,905 | 184,378,028 |
| 2024-11-04 | 5.14 | 5.23 | 4.98 | 5.2 | +0.97% | 355,018 | 181,992,047 |
| 2024-11-01 | 5.09 | 5.52 | 5.02 | 5.15 | +0.39% | 589,457 | 307,405,320 |
| 2024-10-31 | 5.06 | 5.14 | 4.99 | 5.13 | +2.4% | 282,519 | 143,685,577 |
| 2024-10-30 | 4.85 | 5.01 | 4.84 | 5.01 | +1.83% | 230,479 | 113,950,037 |
| 2024-10-29 | 5.1 | 5.12 | 4.91 | 4.92 | -4.47% | 290,477 | 144,914,346 |
| 2024-10-28 | 4.93 | 5.15 | 4.93 | 5.15 | +4.67% | 367,496 | 185,958,171 |
| 2024-10-25 | 4.86 | 4.97 | 4.86 | 4.92 | +0.82% | 217,975 | 107,311,726 |
| 2024-10-24 | 4.88 | 4.97 | 4.85 | 4.88 | -0.61% | 171,082 | 83,725,777 |
| 2024-10-23 | 4.89 | 5.04 | 4.86 | 4.91 | 0% | 301,228 | 148,385,584 |
| 2024-10-22 | 4.78 | 4.91 | 4.76 | 4.91 | +2.08% | 262,373 | 127,272,776 |
| 2024-10-21 | 4.75 | 4.84 | 4.71 | 4.81 | +2.56% | 264,911 | 126,665,875 |
| 2024-10-18 | 4.62 | 4.73 | 4.58 | 4.69 | +1.52% | 207,488 | 96,531,596 |
| 2024-10-17 | 4.68 | 4.74 | 4.61 | 4.62 | -1.07% | 134,949 | 63,070,686 |
| 2024-10-16 | 4.65 | 4.72 | 4.62 | 4.67 | -0.43% | 158,090 | 73,851,745 |
| 2024-10-15 | 4.64 | 4.83 | 4.61 | 4.69 | 0% | 276,733 | 130,696,653 |
| 2024-10-14 | 4.61 | 4.69 | 4.55 | 4.69 | +2.4% | 201,830 | 93,606,483 |
| 2024-10-11 | 4.76 | 4.79 | 4.51 | 4.58 | -4.38% | 266,269 | 123,633,692 |
| 2024-10-10 | 4.77 | 4.89 | 4.71 | 4.79 | +0.42% | 303,138 | 146,092,999 |
| 2024-10-09 | 5.23 | 5.24 | 4.77 | 4.77 | -10% | 430,441 | 211,173,065 |
| 2024-10-08 | 5.71 | 5.71 | 5.01 | 5.3 | +1.73% | 690,332 | 370,768,221 |
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：