股票概览
4.76
-0.42%
-0.02
4.78
开盘价
4.79
最高价
4.71
最低价
113,434
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.86
MA10 (10日均线)
4.95
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 | 4.78 | 4.79 | 4.71 | 4.76 | -0.42% | 113,434 | 53,858,668 |
| 2025-03-24 | 4.81 | 4.84 | 4.72 | 4.78 | -1.04% | 189,804 | 90,561,098 |
| 2025-03-21 | 4.88 | 4.89 | 4.81 | 4.83 | -1.43% | 161,944 | 78,524,865 |
| 2025-03-20 | 4.9 | 4.94 | 4.88 | 4.9 | 0% | 157,775 | 77,536,638 |
| 2025-03-19 | 4.93 | 4.94 | 4.89 | 4.9 | -0.41% | 134,178 | 65,815,126 |
| 2025-03-18 | 4.95 | 4.98 | 4.9 | 4.92 | -0.61% | 135,196 | 66,495,944 |
| 2025-03-17 | 4.97 | 5.02 | 4.92 | 4.95 | +0.81% | 279,170 | 138,295,797 |
| 2025-03-14 | 4.82 | 4.93 | 4.8 | 4.91 | +2.29% | 264,641 | 129,131,612 |
| 2025-03-13 | 4.83 | 4.83 | 4.77 | 4.8 | -0.62% | 160,356 | 76,976,862 |
| 2025-03-12 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 155,569 | 75,232,461 |
| 2025-03-11 | 4.84 | 4.87 | 4.79 | 4.87 | 0% | 164,203 | 79,217,672 |
| 2025-03-10 | 4.93 | 4.94 | 4.83 | 4.87 | -1.02% | 264,999 | 128,991,720 |
| 2025-03-07 | 5.04 | 5.05 | 4.9 | 4.92 | -3.15% | 299,215 | 147,567,790 |
| 2025-03-06 | 4.9 | 5.09 | 4.86 | 5.08 | +4.1% | 415,254 | 207,520,675 |
| 2025-03-05 | 5.04 | 5.04 | 4.86 | 4.88 | -2.98% | 323,135 | 158,585,587 |
| 2025-03-04 | 5.09 | 5.1 | 5 | 5.03 | -1.37% | 186,294 | 93,858,070 |
| 2025-03-03 | 5.16 | 5.28 | 5.06 | 5.1 | -0.78% | 270,018 | 139,302,673 |
| 2025-02-28 | 5.29 | 5.32 | 5.12 | 5.14 | -3.02% | 298,664 | 155,174,956 |
| 2025-02-27 | 5.19 | 5.32 | 5.15 | 5.3 | +1.92% | 346,703 | 182,685,249 |
| 2025-02-26 | 5.06 | 5.2 | 5.05 | 5.2 | +3.38% | 359,841 | 184,372,664 |
| 2025-02-25 | 5.05 | 5.13 | 5 | 5.03 | -1.37% | 297,900 | 151,304,835 |
| 2025-02-24 | 4.99 | 5.14 | 4.98 | 5.1 | +2.41% | 324,038 | 164,831,112 |
| 2025-02-21 | 4.93 | 5.15 | 4.88 | 4.98 | +1.43% | 514,798 | 258,545,577 |
| 2025-02-20 | 4.97 | 4.99 | 4.89 | 4.91 | -1.41% | 248,823 | 122,548,553 |
| 2025-02-19 | 4.9 | 5.01 | 4.88 | 4.98 | +1.63% | 246,719 | 121,763,324 |
| 2025-02-18 | 5.01 | 5.02 | 4.87 | 4.9 | -2.2% | 224,638 | 110,725,416 |
| 2025-02-17 | 4.99 | 5.06 | 4.93 | 5.01 | +0.6% | 256,852 | 128,580,058 |
| 2025-02-14 | 5.02 | 5.05 | 4.88 | 4.98 | -0.99% | 312,437 | 154,681,518 |
| 2025-02-13 | 5 | 5.16 | 4.93 | 5.03 | +0.4% | 446,647 | 225,772,054 |
| 2025-02-12 | 4.88 | 5.02 | 4.77 | 5.01 | +2.24% | 430,414 | 210,226,135 |
| 2025-02-11 | 4.91 | 4.94 | 4.84 | 4.9 | +0.2% | 396,101 | 193,674,799 |
| 2025-02-10 | 4.75 | 4.94 | 4.74 | 4.89 | +2.95% | 453,946 | 221,404,952 |
| 2025-02-07 | 4.68 | 4.82 | 4.67 | 4.75 | +1.06% | 358,486 | 170,989,657 |
| 2025-02-06 | 4.71 | 4.73 | 4.59 | 4.7 | -0.21% | 251,273 | 117,146,739 |
| 2025-02-05 | 4.76 | 4.79 | 4.66 | 4.71 | -0.84% | 211,617 | 99,409,476 |
| 2025-01-27 | 4.78 | 4.86 | 4.74 | 4.75 | -0.21% | 233,648 | 111,662,883 |
| 2025-01-24 | 4.71 | 4.81 | 4.69 | 4.76 | +0.21% | 220,618 | 104,878,562 |
| 2025-01-23 | 4.8 | 4.91 | 4.74 | 4.75 | -0.63% | 351,853 | 169,682,424 |
| 2025-01-22 | 4.89 | 4.9 | 4.76 | 4.78 | -3.24% | 307,159 | 147,625,869 |
| 2025-01-21 | 4.92 | 5.01 | 4.87 | 4.94 | +1.23% | 510,872 | 252,188,484 |
| 2025-01-20 | 4.88 | 4.96 | 4.76 | 4.88 | -3.56% | 541,507 | 263,578,379 |
| 2025-01-17 | 4.85 | 5.12 | 4.82 | 5.06 | +3.48% | 499,464 | 251,217,852 |
| 2025-01-16 | 4.91 | 5.01 | 4.84 | 4.89 | -0.61% | 286,358 | 140,872,508 |
| 2025-01-15 | 4.85 | 5 | 4.77 | 4.92 | +1.65% | 311,185 | 152,329,872 |
| 2025-01-14 | 4.75 | 4.87 | 4.72 | 4.84 | +1.89% | 279,145 | 134,091,106 |
| 2025-01-13 | 4.56 | 4.77 | 4.54 | 4.75 | +3.26% | 370,857 | 174,682,514 |
| 2025-01-10 | 4.76 | 4.79 | 4.58 | 4.6 | -3.16% | 329,351 | 152,948,014 |
| 2025-01-09 | 4.7 | 4.78 | 4.68 | 4.75 | +0.21% | 205,804 | 97,614,085 |
| 2025-01-08 | 4.85 | 4.85 | 4.61 | 4.74 | -2.27% | 388,003 | 182,860,197 |
| 2025-01-07 | 4.86 | 4.89 | 4.78 | 4.85 | -0.21% | 369,862 | 178,759,796 |
| 2025-01-06 | 5.05 | 5.05 | 4.81 | 4.86 | -4.52% | 511,723 | 250,421,542 |
| 2025-01-03 | 5.14 | 5.22 | 5.04 | 5.09 | -0.59% | 571,946 | 293,091,719 |
| 2025-01-02 | 5.15 | 5.28 | 5.1 | 5.12 | +0.39% | 713,855 | 371,107,317 |
| 2024-12-31 | 5.05 | 5.15 | 5.05 | 5.1 | +0.59% | 517,052 | 264,018,644 |
| 2024-12-30 | 5.03 | 5.08 | 5 | 5.07 | +0.4% | 319,920 | 161,244,666 |
| 2024-12-27 | 5 | 5.14 | 4.97 | 5.05 | +1% | 380,056 | 192,716,537 |
| 2024-12-26 | 4.99 | 5.07 | 4.97 | 5 | 0% | 316,729 | 159,200,948 |
| 2024-12-25 | 4.97 | 5.01 | 4.86 | 5 | +0.81% | 358,965 | 177,267,663 |
| 2024-12-24 | 4.89 | 5.04 | 4.86 | 4.96 | +1.64% | 457,515 | 227,320,159 |
| 2024-12-23 | 5.03 | 5.04 | 4.85 | 4.88 | -2.98% | 479,738 | 236,448,488 |
| 2024-12-20 | 5.01 | 5.07 | 4.95 | 5.03 | +0.2% | 565,162 | 283,343,062 |
| 2024-12-19 | 5.01 | 5.06 | 4.97 | 5.02 | -1.18% | 401,218 | 201,142,219 |
| 2024-12-18 | 5.12 | 5.17 | 5.06 | 5.08 | -0.39% | 442,065 | 225,322,260 |
| 2024-12-17 | 5.22 | 5.25 | 5.07 | 5.1 | -2.11% | 504,437 | 259,200,270 |
| 2024-12-16 | 5.43 | 5.44 | 5.16 | 5.21 | -3.87% | 765,417 | 403,032,283 |
| 2024-12-13 | 5.81 | 5.81 | 5.4 | 5.42 | -7.03% | 907,618 | 500,716,476 |
| 2024-12-12 | 5.79 | 5.89 | 5.71 | 5.83 | +0.52% | 447,878 | 259,823,232 |
| 2024-12-11 | 5.61 | 5.89 | 5.58 | 5.8 | +3.2% | 616,629 | 358,143,612 |
| 2024-12-10 | 5.83 | 5.98 | 5.61 | 5.62 | +1.08% | 867,777 | 502,665,018 |
| 2024-12-09 | 5.77 | 5.82 | 5.52 | 5.56 | -3.97% | 531,604 | 297,579,018 |
| 2024-12-06 | 5.72 | 5.85 | 5.66 | 5.79 | +1.22% | 342,012 | 197,456,403 |
| 2024-12-05 | 5.63 | 5.72 | 5.56 | 5.72 | +1.42% | 265,153 | 149,549,051 |
| 2024-12-04 | 5.83 | 5.84 | 5.61 | 5.64 | -3.59% | 346,374 | 198,059,269 |
| 2024-12-03 | 5.86 | 5.95 | 5.79 | 5.85 | -0.34% | 371,384 | 217,425,465 |
| 2024-12-02 | 5.82 | 6.02 | 5.77 | 5.87 | +0.51% | 446,519 | 263,466,236 |
| 2024-11-29 | 5.71 | 5.85 | 5.6 | 5.84 | +1.92% | 444,173 | 256,153,525 |
| 2024-11-28 | 5.59 | 5.79 | 5.58 | 5.73 | +2.32% | 426,090 | 242,979,198 |
| 2024-11-27 | 5.51 | 5.6 | 5.33 | 5.6 | +1.63% | 373,898 | 204,744,942 |
| 2024-11-26 | 5.46 | 5.69 | 5.45 | 5.51 | +0.18% | 341,024 | 189,481,441 |
| 2024-11-25 | 5.51 | 5.55 | 5.38 | 5.5 | -0.18% | 272,517 | 148,722,561 |
| 2024-11-22 | 5.67 | 5.75 | 5.51 | 5.51 | -3.16% | 339,740 | 191,782,726 |
| 2024-11-21 | 5.8 | 5.84 | 5.66 | 5.69 | -2.07% | 354,567 | 202,441,809 |
| 2024-11-20 | 5.83 | 5.87 | 5.74 | 5.81 | -1.02% | 285,851 | 166,010,129 |
| 2024-11-19 | 5.8 | 5.91 | 5.69 | 5.87 | +2.26% | 391,794 | 227,756,352 |
| 2024-11-18 | 5.73 | 6 | 5.69 | 5.74 | +1.59% | 521,680 | 304,892,790 |
| 2024-11-15 | 5.8 | 5.86 | 5.64 | 5.65 | -3.09% | 390,380 | 224,578,394 |
| 2024-11-14 | 6.27 | 6.29 | 5.82 | 5.83 | -5.36% | 606,799 | 362,089,218 |
| 2024-11-13 | 6.26 | 6.31 | 6.04 | 6.16 | -2.07% | 378,937 | 232,875,746 |
| 2024-11-12 | 6.26 | 6.37 | 6.2 | 6.29 | 0% | 436,539 | 274,371,720 |
| 2024-11-11 | 6.29 | 6.45 | 6.16 | 6.29 | -2.78% | 620,383 | 387,445,028 |
| 2024-11-08 | 7.06 | 7.11 | 6.4 | 6.47 | -6.37% | 911,705 | 606,044,380 |
| 2024-11-07 | 6.65 | 7.02 | 6.64 | 6.91 | +2.07% | 706,596 | 485,723,570 |
| 2024-11-06 | 6.6 | 6.96 | 6.29 | 6.77 | +2.42% | 967,671 | 635,200,959 |
| 2024-11-05 | 6.28 | 6.68 | 6.28 | 6.61 | +4.92% | 684,669 | 445,013,397 |
| 2024-11-04 | 6.39 | 6.43 | 6.03 | 6.3 | -1.41% | 598,176 | 369,172,693 |
| 2024-11-01 | 6.51 | 6.6 | 6.24 | 6.39 | -1.54% | 610,126 | 392,461,909 |
| 2024-10-31 | 6.08 | 6.66 | 6.01 | 6.49 | +6.39% | 938,107 | 601,568,004 |
| 2024-10-30 | 5.87 | 6.23 | 5.86 | 6.1 | +3.92% | 646,117 | 392,486,874 |
| 2024-10-29 | 5.99 | 6.25 | 5.85 | 5.87 | -2.33% | 418,171 | 251,965,376 |
| 2024-10-28 | 5.8 | 6.05 | 5.78 | 6.01 | +3.62% | 517,341 | 309,027,123 |
| 2024-10-25 | 5.66 | 5.92 | 5.64 | 5.8 | +3.2% | 537,044 | 312,182,549 |
| 2024-10-24 | 5.76 | 5.85 | 5.61 | 5.62 | -3.27% | 436,495 | 249,299,739 |
| 2024-10-23 | 5.75 | 5.94 | 5.73 | 5.81 | +0.52% | 413,686 | 240,457,955 |
| 2024-10-22 | 5.7 | 5.8 | 5.65 | 5.78 | +1.23% | 430,173 | 246,417,257 |
| 2024-10-21 | 5.69 | 5.77 | 5.51 | 5.71 | +0.18% | 584,037 | 330,230,061 |
| 2024-10-18 | 5.34 | 5.77 | 5.27 | 5.7 | +4.2% | 1,026,649 | 571,127,923 |
| 2024-10-17 | 5.95 | 5.95 | 5.44 | 5.47 | -8.99% | 1,083,224 | 609,242,762 |
| 2024-10-16 | 5.8 | 6.04 | 5.8 | 6.01 | +4.16% | 1,076,325 | 639,864,225 |
| 2024-10-15 | 5.6 | 5.94 | 5.51 | 5.77 | +1.76% | 1,029,305 | 596,505,407 |
| 2024-10-14 | 5.5 | 5.78 | 5.39 | 5.67 | +5.98% | 1,139,494 | 635,232,226 |
| 2024-10-11 | 5.26 | 5.55 | 5.2 | 5.35 | +0.94% | 1,076,103 | 582,501,780 |
| 2024-10-10 | 5.23 | 5.55 | 5.11 | 5.3 | -1.67% | 908,112 | 482,781,509 |
| 2024-10-09 | 5.75 | 5.76 | 5.39 | 5.39 | -10.02% | 1,131,681 | 618,702,158 |
| 2024-10-08 | 6.65 | 6.67 | 5.46 | 5.99 | -1.16% | 2,451,855 | 1,489,165,271 |
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：