股票概览
4.65
+0.22%
+0.01
4.64
开盘价
4.67
最高价
4.62
最低价
13,833
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.69
MA10 (10日均线)
4.58
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 | 4.64 | 4.67 | 4.62 | 4.65 | +0.22% | 13,833 | 6,430,580 |
| 2025-03-24 | 4.68 | 4.71 | 4.59 | 4.64 | -1.49% | 35,497 | 16,427,263 |
| 2025-03-21 | 4.73 | 4.8 | 4.65 | 4.71 | -0.84% | 36,250 | 17,109,028 |
| 2025-03-20 | 4.78 | 4.81 | 4.72 | 4.75 | -0.63% | 28,839 | 13,716,529 |
| 2025-03-19 | 4.83 | 4.91 | 4.73 | 4.78 | -1.65% | 34,967 | 16,826,441 |
| 2025-03-18 | 4.73 | 4.95 | 4.71 | 4.86 | +2.32% | 51,823 | 24,991,970 |
| 2025-03-17 | 4.61 | 4.83 | 4.59 | 4.75 | +3.04% | 53,210 | 25,119,515 |
| 2025-03-14 | 4.6 | 4.61 | 4.57 | 4.61 | +0.22% | 21,607 | 9,927,161 |
| 2025-03-13 | 4.52 | 4.6 | 4.51 | 4.6 | +1.32% | 40,782 | 18,627,678 |
| 2025-03-12 | 4.48 | 4.6 | 4.47 | 4.54 | +1.34% | 34,552 | 15,684,282 |
| 2025-03-11 | 4.43 | 4.48 | 4.41 | 4.48 | +0.22% | 11,647 | 5,183,802 |
| 2025-03-10 | 4.46 | 4.48 | 4.43 | 4.47 | -0.22% | 12,003 | 5,352,769 |
| 2025-03-07 | 4.5 | 4.5 | 4.42 | 4.48 | -0.67% | 17,264 | 7,704,312 |
| 2025-03-06 | 4.45 | 4.52 | 4.44 | 4.51 | +1.58% | 22,835 | 10,220,829 |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.44 | -0.22% | 14,172 | 6,277,270 |
| 2025-03-04 | 4.43 | 4.46 | 4.4 | 4.45 | +0.45% | 10,781 | 4,769,547 |
| 2025-03-03 | 4.46 | 4.46 | 4.41 | 4.43 | -0.23% | 12,667 | 5,620,706 |
| 2025-02-28 | 4.5 | 4.5 | 4.41 | 4.44 | -1.55% | 22,859 | 10,175,686 |
| 2025-02-27 | 4.48 | 4.6 | 4.45 | 4.51 | +0.67% | 41,868 | 18,877,866 |
| 2025-02-26 | 4.45 | 4.48 | 4.45 | 4.48 | +0.67% | 18,648 | 8,340,016 |
| 2025-02-25 | 4.47 | 4.48 | 4.43 | 4.45 | -0.45% | 19,245 | 8,577,262 |
| 2025-02-24 | 4.5 | 4.5 | 4.45 | 4.47 | -1.11% | 24,121 | 10,791,780 |
| 2025-02-21 | 4.5 | 4.54 | 4.48 | 4.52 | +0.89% | 27,314 | 12,299,541 |
| 2025-02-20 | 4.5 | 4.52 | 4.47 | 4.48 | -0.44% | 18,762 | 8,427,600 |
| 2025-02-19 | 4.5 | 4.52 | 4.47 | 4.5 | -0.22% | 21,356 | 9,605,467 |
| 2025-02-18 | 4.57 | 4.64 | 4.5 | 4.51 | -1.53% | 31,855 | 14,570,993 |
| 2025-02-17 | 4.55 | 4.64 | 4.49 | 4.58 | -0.43% | 25,838 | 11,739,254 |
| 2025-02-14 | 4.5 | 4.6 | 4.46 | 4.6 | +2.22% | 21,489 | 9,685,240 |
| 2025-02-13 | 4.57 | 4.57 | 4.5 | 4.5 | -1.53% | 11,893 | 5,396,044 |
| 2025-02-12 | 4.56 | 4.6 | 4.52 | 4.57 | +0.22% | 21,947 | 10,007,056 |
| 2025-02-11 | 4.54 | 4.59 | 4.48 | 4.56 | +0.44% | 20,758 | 9,431,904 |
| 2025-02-10 | 4.58 | 4.6 | 4.5 | 4.54 | -0.66% | 24,107 | 10,943,440 |
| 2025-02-07 | 4.59 | 4.66 | 4.55 | 4.57 | -0.44% | 28,578 | 13,135,955 |
| 2025-02-06 | 4.5 | 4.6 | 4.46 | 4.59 | +2% | 26,515 | 11,994,082 |
| 2025-02-05 | 4.46 | 4.5 | 4.42 | 4.5 | +1.12% | 25,710 | 11,461,122 |
| 2025-01-27 | 4.43 | 4.47 | 4.42 | 4.45 | +0.68% | 17,060 | 7,574,117 |
| 2025-01-24 | 4.43 | 4.43 | 4.3 | 4.42 | +0.45% | 27,588 | 12,058,198 |
| 2025-01-23 | 4.43 | 4.48 | 4.39 | 4.4 | 0% | 21,163 | 9,393,526 |
| 2025-01-22 | 4.41 | 4.42 | 4.37 | 4.4 | -0.68% | 17,462 | 7,671,952 |
| 2025-01-21 | 4.52 | 4.53 | 4.39 | 4.43 | -1.99% | 29,558 | 13,090,099 |
| 2025-01-20 | 4.51 | 4.53 | 4.42 | 4.52 | +0.44% | 22,198 | 9,971,727 |
| 2025-01-17 | 4.56 | 4.6 | 4.44 | 4.5 | -2.17% | 51,016 | 23,012,776 |
| 2025-01-16 | 4.41 | 4.63 | 4.4 | 4.6 | +4.31% | 105,333 | 47,602,626 |
| 2025-01-15 | 4.23 | 4.41 | 4.19 | 4.41 | +5% | 53,930 | 23,390,310 |
| 2025-01-14 | 4.07 | 4.22 | 4.05 | 4.2 | +3.7% | 41,123 | 17,174,920 |
| 2025-01-13 | 4.08 | 4.12 | 4 | 4.05 | -1.22% | 18,697 | 7,567,837 |
| 2025-01-10 | 4.07 | 4.2 | 4.07 | 4.1 | +0.24% | 43,465 | 18,054,154 |
| 2025-01-09 | 4.07 | 4.11 | 4.02 | 4.09 | +0.49% | 18,373 | 7,481,492 |
| 2025-01-08 | 4.04 | 4.11 | 3.99 | 4.07 | +0.25% | 23,837 | 9,638,412 |
| 2025-01-07 | 4.02 | 4.06 | 3.98 | 4.06 | +1.5% | 18,292 | 7,360,024 |
| 2025-01-06 | 4.1 | 4.1 | 3.93 | 4 | -1.96% | 34,218 | 13,689,622 |
| 2025-01-03 | 4.16 | 4.18 | 4.07 | 4.08 | -1.92% | 36,707 | 15,093,997 |
| 2025-01-02 | 4.19 | 4.27 | 4.13 | 4.16 | -0.95% | 34,177 | 14,348,890 |
| 2024-12-31 | 4.22 | 4.28 | 4.18 | 4.2 | -0.47% | 24,417 | 10,323,732 |
| 2024-12-30 | 4.3 | 4.35 | 4.19 | 4.22 | -2.99% | 33,890 | 14,316,911 |
| 2024-12-27 | 4.26 | 4.39 | 4.25 | 4.35 | +2.11% | 35,661 | 15,482,596 |
| 2024-12-26 | 4.16 | 4.29 | 4.15 | 4.26 | +1.43% | 27,323 | 11,582,168 |
| 2024-12-25 | 4.4 | 4.41 | 4.19 | 4.2 | -4.76% | 67,133 | 28,587,955 |
| 2024-12-24 | 4.36 | 4.42 | 4.29 | 4.41 | +1.85% | 40,772 | 17,769,916 |
| 2024-12-23 | 4.52 | 4.6 | 4.33 | 4.33 | -5.04% | 70,078 | 30,967,433 |
| 2024-12-20 | 4.44 | 4.6 | 4.39 | 4.56 | +2.93% | 48,454 | 21,819,412 |
| 2024-12-19 | 4.35 | 4.43 | 4.3 | 4.43 | +0.23% | 35,478 | 15,506,452 |
| 2024-12-18 | 4.39 | 4.48 | 4.35 | 4.42 | +0.91% | 37,155 | 16,467,613 |
| 2024-12-17 | 4.6 | 4.61 | 4.35 | 4.38 | -4.37% | 84,629 | 37,656,684 |
| 2024-12-16 | 4.5 | 4.69 | 4.5 | 4.58 | +2% | 65,800 | 30,231,594 |
| 2024-12-13 | 4.66 | 4.67 | 4.47 | 4.49 | -3.65% | 85,117 | 38,788,744 |
| 2024-12-12 | 4.55 | 4.7 | 4.53 | 4.66 | +2.87% | 82,633 | 38,150,331 |
| 2024-12-11 | 4.39 | 4.57 | 4.38 | 4.53 | +2.72% | 73,522 | 33,091,027 |
| 2024-12-10 | 4.5 | 4.52 | 4.35 | 4.41 | +0.23% | 61,607 | 27,143,547 |
| 2024-12-09 | 4.44 | 4.5 | 4.32 | 4.4 | +0.69% | 94,070 | 41,492,308 |
| 2024-12-06 | 4.16 | 4.37 | 4.15 | 4.37 | +5.05% | 96,639 | 41,451,863 |
| 2024-12-05 | 4.14 | 4.17 | 4.09 | 4.16 | +0.24% | 32,015 | 13,251,028 |
| 2024-12-04 | 4.24 | 4.24 | 4.13 | 4.15 | -2.35% | 57,501 | 24,062,078 |
| 2024-12-03 | 4.25 | 4.31 | 4.22 | 4.25 | 0% | 47,051 | 20,028,498 |
| 2024-12-02 | 4.15 | 4.26 | 4.14 | 4.25 | +2.91% | 61,910 | 26,052,345 |
| 2024-11-29 | 4.13 | 4.18 | 4.06 | 4.13 | -0.48% | 44,352 | 18,300,541 |
| 2024-11-28 | 4.09 | 4.18 | 4.08 | 4.15 | +1.22% | 37,150 | 15,383,461 |
| 2024-11-27 | 4.1 | 4.11 | 3.95 | 4.1 | -0.24% | 41,838 | 16,893,223 |
| 2024-11-26 | 4.1 | 4.18 | 4.1 | 4.11 | +0.24% | 31,383 | 12,983,971 |
| 2024-11-25 | 4.1 | 4.14 | 4.04 | 4.1 | 0% | 40,297 | 16,435,467 |
| 2024-11-22 | 4.19 | 4.25 | 4.08 | 4.1 | -2.84% | 59,203 | 24,699,249 |
| 2024-11-21 | 4.17 | 4.25 | 4.12 | 4.22 | +1.44% | 41,480 | 17,300,573 |
| 2024-11-20 | 4.02 | 4.18 | 4.02 | 4.16 | +2.97% | 51,962 | 21,465,629 |
| 2024-11-19 | 4.04 | 4.07 | 3.89 | 4.04 | -0.25% | 64,935 | 25,895,530 |
| 2024-11-18 | 4.08 | 4.15 | 4.04 | 4.05 | -0.49% | 56,409 | 23,048,726 |
| 2024-11-15 | 4.13 | 4.2 | 4.06 | 4.07 | -2.4% | 73,255 | 30,126,925 |
| 2024-11-14 | 4.21 | 4.29 | 4.16 | 4.17 | -1.88% | 66,781 | 28,135,698 |
| 2024-11-13 | 4.23 | 4.26 | 4.09 | 4.25 | +0.47% | 98,028 | 40,852,006 |
| 2024-11-12 | 4.22 | 4.32 | 4.18 | 4.23 | +0.95% | 84,429 | 35,748,018 |
| 2024-11-11 | 3.99 | 4.19 | 3.98 | 4.19 | +5.01% | 101,174 | 41,707,556 |
| 2024-11-08 | 4.08 | 4.08 | 3.97 | 3.99 | -1.48% | 91,417 | 36,614,658 |
| 2024-11-07 | 3.88 | 4.07 | 3.85 | 4.05 | +4.11% | 116,153 | 46,232,220 |
| 2024-11-06 | 3.91 | 3.99 | 3.85 | 3.89 | -0.26% | 97,740 | 38,301,228 |
| 2024-11-05 | 3.84 | 3.92 | 3.82 | 3.9 | +1.56% | 85,780 | 33,350,850 |
| 2024-11-04 | 3.78 | 3.88 | 3.74 | 3.84 | +0.26% | 68,820 | 26,250,120 |
| 2024-11-01 | 4.02 | 4.03 | 3.83 | 3.83 | -4.96% | 104,279 | 40,412,531 |
| 2024-10-31 | 4.13 | 4.21 | 3.99 | 4.03 | -2.42% | 110,462 | 44,833,970 |
| 2024-10-30 | 3.93 | 4.14 | 3.9 | 4.13 | +4.82% | 85,689 | 34,768,599 |
| 2024-10-29 | 4 | 4.04 | 3.9 | 3.94 | -0.51% | 90,704 | 35,932,171 |
| 2024-10-28 | 3.78 | 3.96 | 3.77 | 3.96 | +5.04% | 110,114 | 42,902,568 |
| 2024-10-25 | 3.81 | 3.87 | 3.75 | 3.77 | -0.53% | 89,556 | 34,031,063 |
| 2024-10-24 | 3.69 | 3.86 | 3.69 | 3.79 | +1.61% | 78,900 | 29,929,897 |
| 2024-10-23 | 3.67 | 3.87 | 3.66 | 3.73 | +1.08% | 111,491 | 42,116,276 |
| 2024-10-22 | 3.5 | 3.7 | 3.5 | 3.69 | +4.83% | 104,175 | 37,601,006 |
| 2024-10-21 | 3.43 | 3.55 | 3.39 | 3.52 | +3.23% | 84,624 | 29,317,258 |
| 2024-10-18 | 3.38 | 3.46 | 3.37 | 3.41 | +0.59% | 53,910 | 18,389,080 |
| 2024-10-17 | 3.39 | 3.42 | 3.37 | 3.39 | 0% | 31,822 | 10,810,352 |
| 2024-10-16 | 3.34 | 3.42 | 3.33 | 3.39 | +0.89% | 41,490 | 13,991,627 |
| 2024-10-15 | 3.43 | 3.44 | 3.36 | 3.36 | -2.33% | 45,328 | 15,465,956 |
| 2024-10-14 | 3.42 | 3.45 | 3.35 | 3.44 | +0.88% | 54,254 | 18,498,434 |
| 2024-10-11 | 3.47 | 3.56 | 3.38 | 3.41 | -0.58% | 76,018 | 26,360,897 |
| 2024-10-10 | 3.43 | 3.49 | 3.34 | 3.43 | 0% | 81,185 | 27,796,976 |
| 2024-10-09 | 3.55 | 3.61 | 3.43 | 3.43 | -4.99% | 154,153 | 53,686,231 |
| 2024-10-08 | 3.64 | 3.64 | 3.48 | 3.61 | +4.03% | 219,435 | 78,710,316 |
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：