股票概览
4.85
0%
0
4.84
开盘价
4.89
最高价
4.8
最低价
342,294
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.74
MA10 (10日均线)
4.73
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 | 4.84 | 4.89 | 4.8 | 4.85 | 0% | 342,294 | 165,310,962 |
| 2025-03-24 | 4.73 | 4.87 | 4.63 | 4.85 | +2.75% | 676,362 | 323,560,696 |
| 2025-03-21 | 4.65 | 4.85 | 4.63 | 4.72 | +2.16% | 721,608 | 345,210,086 |
| 2025-03-20 | 4.61 | 4.65 | 4.5 | 4.62 | +0.43% | 501,790 | 230,233,809 |
| 2025-03-19 | 4.68 | 4.68 | 4.57 | 4.6 | -1.5% | 360,202 | 166,169,814 |
| 2025-03-18 | 4.77 | 4.77 | 4.64 | 4.67 | -1.89% | 342,582 | 160,503,124 |
| 2025-03-17 | 4.8 | 4.82 | 4.72 | 4.76 | -1.04% | 346,207 | 165,097,577 |
| 2025-03-14 | 4.76 | 4.82 | 4.66 | 4.81 | +1.05% | 414,381 | 197,279,647 |
| 2025-03-13 | 4.7 | 4.79 | 4.67 | 4.76 | +0.63% | 344,591 | 162,360,428 |
| 2025-03-12 | 4.84 | 4.84 | 4.71 | 4.73 | -1.87% | 267,869 | 127,365,316 |
| 2025-03-11 | 4.69 | 4.83 | 4.65 | 4.82 | +2.77% | 410,463 | 194,916,986 |
| 2025-03-10 | 4.78 | 4.87 | 4.61 | 4.69 | -1.88% | 505,208 | 238,170,495 |
| 2025-03-07 | 4.53 | 4.83 | 4.51 | 4.78 | +5.29% | 809,588 | 380,896,497 |
| 2025-03-06 | 4.75 | 4.76 | 4.5 | 4.54 | -4.42% | 785,116 | 357,991,784 |
| 2025-03-05 | 4.78 | 4.8 | 4.63 | 4.75 | -0.63% | 336,550 | 157,954,102 |
| 2025-03-04 | 4.78 | 4.84 | 4.73 | 4.78 | 0% | 292,673 | 139,916,620 |
| 2025-03-03 | 4.81 | 4.9 | 4.75 | 4.78 | -0.42% | 480,002 | 230,824,639 |
| 2025-02-28 | 4.7 | 4.81 | 4.67 | 4.8 | +1.48% | 561,148 | 265,991,003 |
| 2025-02-27 | 4.58 | 4.74 | 4.51 | 4.73 | +3.73% | 799,293 | 373,635,439 |
| 2025-02-26 | 4.32 | 4.57 | 4.31 | 4.56 | +5.8% | 655,540 | 292,792,919 |
| 2025-02-25 | 4.33 | 4.37 | 4.28 | 4.31 | -0.69% | 240,033 | 103,830,082 |
| 2025-02-24 | 4.35 | 4.39 | 4.32 | 4.34 | 0% | 345,111 | 150,284,350 |
| 2025-02-21 | 4.36 | 4.4 | 4.33 | 4.34 | -0.46% | 229,336 | 99,867,821 |
| 2025-02-20 | 4.39 | 4.39 | 4.32 | 4.36 | -0.68% | 266,582 | 116,009,059 |
| 2025-02-19 | 4.4 | 4.44 | 4.36 | 4.39 | -0.45% | 229,400 | 100,810,519 |
| 2025-02-18 | 4.38 | 4.43 | 4.36 | 4.41 | +0.46% | 241,266 | 106,229,951 |
| 2025-02-17 | 4.38 | 4.41 | 4.34 | 4.39 | 0% | 209,128 | 91,610,930 |
| 2025-02-14 | 4.44 | 4.46 | 4.37 | 4.39 | -1.35% | 262,734 | 115,443,387 |
| 2025-02-13 | 4.46 | 4.5 | 4.43 | 4.45 | -0.45% | 218,079 | 97,211,059 |
| 2025-02-12 | 4.54 | 4.56 | 4.45 | 4.47 | -1.32% | 257,020 | 115,393,434 |
| 2025-02-11 | 4.49 | 4.61 | 4.48 | 4.53 | +0.67% | 297,968 | 135,592,847 |
| 2025-02-10 | 4.58 | 4.63 | 4.5 | 4.5 | -1.32% | 305,806 | 138,911,686 |
| 2025-02-07 | 4.44 | 4.57 | 4.43 | 4.56 | +2.47% | 367,753 | 166,101,568 |
| 2025-02-06 | 4.49 | 4.57 | 4.41 | 4.45 | -0.89% | 405,443 | 181,043,369 |
| 2025-02-05 | 4.66 | 4.67 | 4.48 | 4.49 | -3.23% | 445,752 | 203,078,807 |
| 2025-01-27 | 4.42 | 4.7 | 4.42 | 4.64 | +4.98% | 468,729 | 215,867,706 |
| 2025-01-24 | 4.33 | 4.47 | 4.32 | 4.42 | +2.08% | 349,467 | 153,964,167 |
| 2025-01-23 | 4.36 | 4.41 | 4.32 | 4.33 | -0.23% | 243,903 | 106,486,898 |
| 2025-01-22 | 4.31 | 4.36 | 4.27 | 4.34 | +0.46% | 214,713 | 92,838,200 |
| 2025-01-21 | 4.45 | 4.47 | 4.3 | 4.32 | -2.7% | 331,767 | 144,588,593 |
| 2025-01-20 | 4.46 | 4.5 | 4.42 | 4.44 | +0.23% | 362,524 | 161,702,052 |
| 2025-01-17 | 4.52 | 4.52 | 4.39 | 4.43 | -1.99% | 270,313 | 119,973,885 |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.52 | +1.8% | 398,500 | 178,287,464 |
| 2025-01-15 | 4.45 | 4.51 | 4.43 | 4.44 | -0.89% | 333,950 | 149,064,701 |
| 2025-01-14 | 4.51 | 4.54 | 4.38 | 4.48 | -0.44% | 560,558 | 249,436,799 |
| 2025-01-13 | 4.44 | 4.52 | 4.38 | 4.5 | +0.45% | 263,826 | 118,045,051 |
| 2025-01-10 | 4.55 | 4.59 | 4.43 | 4.48 | -0.67% | 332,795 | 150,372,396 |
| 2025-01-09 | 4.51 | 4.55 | 4.45 | 4.51 | 0% | 237,343 | 107,198,729 |
| 2025-01-08 | 4.51 | 4.57 | 4.41 | 4.51 | -0.66% | 387,506 | 174,038,526 |
| 2025-01-07 | 4.6 | 4.62 | 4.47 | 4.54 | -1.52% | 417,298 | 189,585,948 |
| 2025-01-06 | 4.58 | 4.63 | 4.5 | 4.61 | +0.44% | 512,787 | 234,239,916 |
| 2025-01-03 | 4.64 | 4.71 | 4.57 | 4.59 | +0.22% | 363,236 | 167,948,682 |
| 2025-01-02 | 4.69 | 4.78 | 4.54 | 4.58 | -2.35% | 492,718 | 229,835,990 |
| 2024-12-31 | 4.67 | 4.72 | 4.65 | 4.69 | +0.64% | 343,365 | 160,951,418 |
| 2024-12-30 | 4.6 | 4.69 | 4.57 | 4.66 | +0.65% | 335,279 | 155,498,920 |
| 2024-12-27 | 4.71 | 4.75 | 4.62 | 4.63 | -1.28% | 280,254 | 130,882,188 |
| 2024-12-26 | 4.64 | 4.7 | 4.59 | 4.69 | +1.52% | 268,603 | 125,014,942 |
| 2024-12-25 | 4.62 | 4.63 | 4.57 | 4.62 | +0.43% | 249,288 | 114,734,609 |
| 2024-12-24 | 4.55 | 4.62 | 4.55 | 4.6 | +0.66% | 262,016 | 120,443,677 |
| 2024-12-23 | 4.57 | 4.63 | 4.55 | 4.57 | -0.22% | 334,265 | 153,512,955 |
| 2024-12-20 | 4.69 | 4.73 | 4.56 | 4.58 | -2.76% | 399,123 | 183,629,517 |
| 2024-12-19 | 4.68 | 4.74 | 4.61 | 4.71 | 0% | 255,822 | 119,742,282 |
| 2024-12-18 | 4.62 | 4.78 | 4.62 | 4.71 | +1.73% | 437,810 | 206,498,802 |
| 2024-12-17 | 4.61 | 4.67 | 4.58 | 4.63 | 0% | 515,319 | 238,484,554 |
| 2024-12-16 | 4.48 | 4.65 | 4.48 | 4.63 | +2.89% | 635,815 | 291,518,362 |
| 2024-12-13 | 4.54 | 4.6 | 4.49 | 4.5 | -1.32% | 790,357 | 359,028,516 |
| 2024-12-12 | 4.53 | 4.58 | 4.47 | 4.56 | +0.44% | 424,020 | 192,975,045 |
| 2024-12-11 | 4.42 | 4.55 | 4.42 | 4.54 | +2.48% | 594,083 | 268,410,172 |
| 2024-12-10 | 4.56 | 4.57 | 4.41 | 4.43 | -1.12% | 493,291 | 221,116,583 |
| 2024-12-09 | 4.43 | 4.55 | 4.43 | 4.48 | +0.67% | 404,794 | 181,226,394 |
| 2024-12-06 | 4.37 | 4.46 | 4.35 | 4.45 | +2.06% | 434,297 | 192,356,612 |
| 2024-12-05 | 4.32 | 4.37 | 4.3 | 4.36 | +0.93% | 294,753 | 128,039,700 |
| 2024-12-04 | 4.28 | 4.34 | 4.25 | 4.32 | +0.93% | 329,179 | 141,683,776 |
| 2024-12-03 | 4.28 | 4.28 | 4.23 | 4.28 | +0.23% | 258,131 | 109,814,171 |
| 2024-12-02 | 4.18 | 4.3 | 4.16 | 4.27 | +2.64% | 543,383 | 230,127,864 |
| 2024-11-29 | 4.14 | 4.19 | 4.14 | 4.16 | +0.73% | 266,074 | 110,982,176 |
| 2024-11-28 | 4.15 | 4.17 | 4.11 | 4.13 | -0.48% | 190,369 | 78,856,617 |
| 2024-11-27 | 4.1 | 4.16 | 4.03 | 4.15 | +1.22% | 288,548 | 118,317,998 |
| 2024-11-26 | 4.09 | 4.13 | 4.07 | 4.1 | +0.24% | 204,621 | 83,959,362 |
| 2024-11-25 | 4.11 | 4.16 | 4.08 | 4.09 | -0.24% | 300,610 | 123,624,629 |
| 2024-11-22 | 4.23 | 4.3 | 4.1 | 4.1 | -3.07% | 420,694 | 176,015,911 |
| 2024-11-21 | 4.23 | 4.26 | 4.2 | 4.23 | -0.24% | 259,419 | 109,570,995 |
| 2024-11-20 | 4.23 | 4.25 | 4.2 | 4.24 | -0.24% | 312,755 | 131,928,661 |
| 2024-11-19 | 4.28 | 4.3 | 4.2 | 4.25 | -0.7% | 354,237 | 150,155,260 |
| 2024-11-18 | 4.24 | 4.34 | 4.23 | 4.28 | +1.66% | 512,293 | 220,246,914 |
| 2024-11-15 | 4.21 | 4.27 | 4.21 | 4.21 | -0.47% | 262,654 | 111,389,794 |
| 2024-11-14 | 4.3 | 4.32 | 4.22 | 4.23 | -1.86% | 334,779 | 142,582,107 |
| 2024-11-13 | 4.29 | 4.34 | 4.27 | 4.31 | 0% | 270,101 | 116,336,408 |
| 2024-11-12 | 4.35 | 4.39 | 4.28 | 4.31 | -1.15% | 492,193 | 213,349,536 |
| 2024-11-11 | 4.43 | 4.44 | 4.33 | 4.36 | -1.58% | 386,596 | 168,604,377 |
| 2024-11-08 | 4.53 | 4.55 | 4.41 | 4.43 | -1.56% | 462,146 | 205,629,883 |
| 2024-11-07 | 4.4 | 4.5 | 4.36 | 4.5 | +2.27% | 532,051 | 237,033,598 |
| 2024-11-06 | 4.47 | 4.48 | 4.38 | 4.4 | -1.57% | 528,391 | 232,979,439 |
| 2024-11-05 | 4.38 | 4.47 | 4.38 | 4.47 | +1.13% | 413,359 | 183,463,507 |
| 2024-11-04 | 4.38 | 4.42 | 4.3 | 4.42 | +0.91% | 414,065 | 181,285,659 |
| 2024-11-01 | 4.36 | 4.46 | 4.31 | 4.38 | +0.92% | 633,771 | 277,767,377 |
| 2024-10-31 | 4.28 | 4.38 | 4.25 | 4.34 | +1.4% | 419,630 | 181,635,222 |
| 2024-10-30 | 4.31 | 4.35 | 4.22 | 4.28 | -1.15% | 342,168 | 146,529,546 |
| 2024-10-29 | 4.51 | 4.52 | 4.3 | 4.33 | -3.78% | 687,260 | 298,618,804 |
| 2024-10-28 | 4.4 | 4.57 | 4.4 | 4.5 | +2.97% | 814,248 | 366,160,836 |
| 2024-10-25 | 4.32 | 4.38 | 4.31 | 4.37 | +0.69% | 270,641 | 117,807,098 |
| 2024-10-24 | 4.43 | 4.44 | 4.31 | 4.34 | -2.47% | 327,260 | 142,584,910 |
| 2024-10-23 | 4.49 | 4.52 | 4.43 | 4.45 | -0.89% | 342,989 | 153,009,235 |
| 2024-10-22 | 4.45 | 4.5 | 4.44 | 4.49 | +0.45% | 321,043 | 143,670,990 |
| 2024-10-21 | 4.63 | 4.64 | 4.45 | 4.47 | -2.83% | 510,741 | 230,003,830 |
| 2024-10-18 | 4.6 | 4.69 | 4.51 | 4.6 | 0% | 387,428 | 178,199,788 |
| 2024-10-17 | 4.67 | 4.7 | 4.6 | 4.6 | -1.29% | 229,668 | 106,732,568 |
| 2024-10-16 | 4.58 | 4.73 | 4.54 | 4.66 | +1.97% | 338,794 | 157,753,243 |
| 2024-10-15 | 4.71 | 4.75 | 4.56 | 4.57 | -3.18% | 302,573 | 140,318,764 |
| 2024-10-14 | 4.7 | 4.78 | 4.6 | 4.72 | +3.06% | 447,654 | 210,463,378 |
| 2024-10-11 | 4.68 | 4.75 | 4.54 | 4.58 | -2.14% | 352,762 | 163,582,223 |
| 2024-10-10 | 4.46 | 4.82 | 4.46 | 4.68 | +4.46% | 714,351 | 332,751,226 |
| 2024-10-09 | 4.7 | 4.7 | 4.46 | 4.48 | -5.68% | 807,737 | 369,669,788 |
| 2024-10-08 | 5.3 | 5.33 | 4.69 | 4.75 | -2.06% | 1,217,184 | 599,187,657 |
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：