股票概览
4.92
+3.36%
+0.16
4.78
开盘价
5.01
最高价
4.7
最低价
858,729
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.63
MA10 (10日均线)
4.47
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 | 5.01 | 4.7 | 4.92 | +3.36% | 858,729 | 416,378,970 |
| 2025-03-24 | 4.58 | 4.76 | 4.57 | 4.76 | +3.93% | 773,042 | 362,537,746 |
| 2025-03-21 | 4.6 | 4.68 | 4.56 | 4.58 | -0.87% | 419,171 | 194,024,269 |
| 2025-03-20 | 4.62 | 4.67 | 4.59 | 4.62 | -0.65% | 378,154 | 175,274,301 |
| 2025-03-19 | 4.58 | 4.7 | 4.53 | 4.65 | +1.53% | 587,277 | 273,113,711 |
| 2025-03-18 | 4.58 | 4.58 | 4.51 | 4.58 | -0.22% | 341,720 | 155,375,476 |
| 2025-03-17 | 4.62 | 4.7 | 4.57 | 4.59 | -1.08% | 466,646 | 215,700,008 |
| 2025-03-14 | 4.55 | 4.73 | 4.52 | 4.64 | +1.75% | 854,061 | 396,781,162 |
| 2025-03-13 | 4.35 | 4.78 | 4.33 | 4.56 | +4.83% | 973,794 | 446,385,887 |
| 2025-03-12 | 4.25 | 4.37 | 4.24 | 4.35 | +2.35% | 358,054 | 154,573,875 |
| 2025-03-11 | 4.23 | 4.26 | 4.19 | 4.25 | -0.47% | 204,141 | 86,219,026 |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.27 | 0% | 169,968 | 72,621,815 |
| 2025-03-07 | 4.32 | 4.35 | 4.24 | 4.27 | -1.16% | 270,406 | 115,836,189 |
| 2025-03-06 | 4.3 | 4.34 | 4.3 | 4.32 | +0.23% | 231,315 | 99,847,056 |
| 2025-03-05 | 4.35 | 4.36 | 4.26 | 4.31 | -1.15% | 225,913 | 97,172,608 |
| 2025-03-04 | 4.34 | 4.37 | 4.3 | 4.36 | +0.46% | 193,944 | 83,988,964 |
| 2025-03-03 | 4.32 | 4.41 | 4.3 | 4.34 | +0.46% | 274,187 | 119,516,214 |
| 2025-02-28 | 4.33 | 4.4 | 4.29 | 4.32 | -0.69% | 326,026 | 141,769,493 |
| 2025-02-27 | 4.37 | 4.4 | 4.28 | 4.35 | -0.46% | 274,864 | 119,136,078 |
| 2025-02-26 | 4.34 | 4.39 | 4.32 | 4.37 | +0.23% | 295,133 | 128,819,580 |
| 2025-02-25 | 4.39 | 4.5 | 4.34 | 4.36 | -0.68% | 461,457 | 204,697,644 |
| 2025-02-24 | 4.32 | 4.41 | 4.31 | 4.39 | +1.39% | 394,156 | 172,654,474 |
| 2025-02-21 | 4.35 | 4.37 | 4.31 | 4.33 | -0.92% | 349,730 | 151,613,411 |
| 2025-02-20 | 4.42 | 4.43 | 4.33 | 4.37 | -0.91% | 326,142 | 141,985,408 |
| 2025-02-19 | 4.36 | 4.41 | 4.32 | 4.41 | +0.23% | 461,588 | 201,629,311 |
| 2025-02-18 | 4.3 | 4.55 | 4.28 | 4.4 | +2.56% | 852,680 | 377,132,814 |
| 2025-02-17 | 4.26 | 4.32 | 4.21 | 4.29 | +0.47% | 374,505 | 159,902,342 |
| 2025-02-14 | 4.24 | 4.34 | 4.24 | 4.27 | 0% | 366,642 | 156,993,029 |
| 2025-02-13 | 4.38 | 4.38 | 4.26 | 4.27 | -3.17% | 566,087 | 243,657,833 |
| 2025-02-12 | 4.11 | 4.53 | 4.1 | 4.41 | +7.04% | 977,156 | 422,862,545 |
| 2025-02-11 | 4.15 | 4.15 | 4.06 | 4.12 | -0.48% | 244,203 | 99,994,071 |
| 2025-02-10 | 4.14 | 4.18 | 4.1 | 4.14 | +0.73% | 292,355 | 120,632,527 |
| 2025-02-07 | 4.07 | 4.17 | 4.05 | 4.11 | +0.98% | 389,431 | 160,386,569 |
| 2025-02-06 | 4.01 | 4.08 | 3.92 | 4.07 | +2.01% | 317,908 | 127,414,980 |
| 2025-02-05 | 4.06 | 4.06 | 3.97 | 3.99 | -1.72% | 259,176 | 103,695,987 |
| 2025-01-27 | 4.09 | 4.14 | 4.05 | 4.06 | -0.49% | 254,037 | 103,660,097 |
| 2025-01-24 | 4.06 | 4.1 | 4.01 | 4.08 | 0% | 302,413 | 122,636,095 |
| 2025-01-23 | 4.11 | 4.22 | 4.08 | 4.08 | -0.49% | 266,615 | 110,379,965 |
| 2025-01-22 | 4.11 | 4.14 | 4.07 | 4.1 | 0% | 194,433 | 79,768,806 |
| 2025-01-21 | 4.19 | 4.2 | 4.08 | 4.1 | -1.68% | 198,866 | 82,005,188 |
| 2025-01-20 | 4.2 | 4.22 | 4.15 | 4.17 | +0.48% | 249,997 | 104,475,489 |
| 2025-01-17 | 4.27 | 4.28 | 4.15 | 4.15 | -3.26% | 251,963 | 106,165,650 |
| 2025-01-16 | 4.24 | 4.33 | 4.24 | 4.29 | +1.18% | 164,216 | 70,385,313 |
| 2025-01-15 | 4.27 | 4.28 | 4.18 | 4.24 | -0.93% | 171,423 | 72,472,638 |
| 2025-01-14 | 4.2 | 4.28 | 4.19 | 4.28 | +2.15% | 211,505 | 89,802,655 |
| 2025-01-13 | 4.13 | 4.21 | 4.08 | 4.19 | +1.21% | 165,242 | 68,738,817 |
| 2025-01-10 | 4.27 | 4.29 | 4.13 | 4.14 | -3.04% | 144,985 | 61,040,753 |
| 2025-01-09 | 4.29 | 4.33 | 4.25 | 4.27 | -1.16% | 116,908 | 50,092,060 |
| 2025-01-08 | 4.34 | 4.37 | 4.2 | 4.32 | -0.69% | 182,220 | 78,163,167 |
| 2025-01-07 | 4.35 | 4.36 | 4.21 | 4.35 | +0.69% | 203,837 | 87,335,808 |
| 2025-01-06 | 4.35 | 4.37 | 4.21 | 4.32 | -0.46% | 172,661 | 74,279,359 |
| 2025-01-03 | 4.49 | 4.55 | 4.31 | 4.34 | -2.91% | 177,738 | 78,420,840 |
| 2025-01-02 | 4.58 | 4.67 | 4.43 | 4.47 | -1.97% | 188,742 | 86,092,866 |
| 2024-12-31 | 4.64 | 4.69 | 4.56 | 4.56 | -1.51% | 156,369 | 72,162,472 |
| 2024-12-30 | 4.79 | 4.8 | 4.61 | 4.63 | -3.34% | 216,143 | 100,756,154 |
| 2024-12-27 | 4.63 | 4.8 | 4.62 | 4.79 | +3.46% | 183,638 | 87,021,977 |
| 2024-12-26 | 4.67 | 4.7 | 4.62 | 4.63 | -1.07% | 115,274 | 53,601,622 |
| 2024-12-25 | 4.8 | 4.81 | 4.59 | 4.68 | -2.3% | 225,999 | 105,215,576 |
| 2024-12-24 | 4.72 | 4.8 | 4.7 | 4.79 | +1.48% | 164,465 | 78,254,086 |
| 2024-12-23 | 4.85 | 4.85 | 4.69 | 4.72 | -1.67% | 195,914 | 93,081,193 |
| 2024-12-20 | 4.87 | 4.9 | 4.79 | 4.8 | -1.64% | 200,403 | 96,724,324 |
| 2024-12-19 | 4.89 | 4.9 | 4.8 | 4.88 | -1.01% | 205,663 | 99,826,966 |
| 2024-12-18 | 4.97 | 5.08 | 4.9 | 4.93 | -0.8% | 227,120 | 113,250,788 |
| 2024-12-17 | 5.12 | 5.17 | 4.96 | 4.97 | -2.74% | 299,341 | 150,308,294 |
| 2024-12-16 | 5.09 | 5.27 | 5.06 | 5.11 | +2% | 422,894 | 219,240,490 |
| 2024-12-13 | 5.1 | 5.19 | 4.98 | 5.01 | -2.34% | 288,840 | 145,999,089 |
| 2024-12-12 | 5.07 | 5.14 | 5.04 | 5.13 | +0.98% | 181,298 | 92,544,145 |
| 2024-12-11 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 191,369 | 97,094,521 |
| 2024-12-10 | 5.18 | 5.22 | 5.03 | 5.06 | -0.59% | 328,070 | 168,478,146 |
| 2024-12-09 | 5.15 | 5.22 | 5.04 | 5.09 | -1.17% | 268,118 | 137,087,501 |
| 2024-12-06 | 5.18 | 5.2 | 5.11 | 5.15 | -0.58% | 236,357 | 121,797,563 |
| 2024-12-05 | 5.09 | 5.22 | 5.07 | 5.18 | +1.37% | 227,784 | 117,771,280 |
| 2024-12-04 | 5.23 | 5.27 | 5.08 | 5.11 | -1.73% | 302,663 | 155,443,670 |
| 2024-12-03 | 5.06 | 5.2 | 5.06 | 5.2 | +2.97% | 421,132 | 216,605,411 |
| 2024-12-02 | 4.89 | 5.07 | 4.87 | 5.05 | +3.27% | 413,369 | 205,100,845 |
| 2024-11-29 | 4.9 | 4.99 | 4.85 | 4.89 | -0.61% | 366,777 | 179,977,878 |
| 2024-11-28 | 4.85 | 5 | 4.83 | 4.92 | +1.23% | 334,231 | 164,582,427 |
| 2024-11-27 | 4.79 | 4.87 | 4.63 | 4.86 | +1.67% | 351,733 | 167,332,337 |
| 2024-11-26 | 4.82 | 5 | 4.76 | 4.78 | -0.83% | 426,977 | 207,466,140 |
| 2024-11-25 | 4.69 | 4.85 | 4.57 | 4.82 | +3.43% | 444,757 | 210,673,834 |
| 2024-11-22 | 4.75 | 4.87 | 4.64 | 4.66 | -1.89% | 437,390 | 208,249,617 |
| 2024-11-21 | 4.79 | 4.82 | 4.69 | 4.75 | -0.84% | 230,574 | 109,126,322 |
| 2024-11-20 | 4.77 | 4.82 | 4.73 | 4.79 | +0.42% | 282,283 | 134,817,956 |
| 2024-11-19 | 4.65 | 4.77 | 4.61 | 4.77 | +2.8% | 319,975 | 150,223,185 |
| 2024-11-18 | 4.79 | 4.84 | 4.6 | 4.64 | -3.33% | 505,458 | 237,648,882 |
| 2024-11-15 | 4.96 | 5.03 | 4.75 | 4.8 | -4% | 393,279 | 192,923,661 |
| 2024-11-14 | 5.14 | 5.17 | 4.97 | 5 | -3.29% | 297,998 | 150,767,811 |
| 2024-11-13 | 5.23 | 5.25 | 5.08 | 5.17 | -1.52% | 329,386 | 169,463,328 |
| 2024-11-12 | 5.3 | 5.37 | 5.18 | 5.25 | -1.5% | 344,539 | 181,678,276 |
| 2024-11-11 | 5.41 | 5.44 | 5.24 | 5.33 | -1.48% | 493,454 | 261,726,502 |
| 2024-11-08 | 5.56 | 5.66 | 5.38 | 5.41 | -2.35% | 583,430 | 320,834,948 |
| 2024-11-07 | 5.53 | 5.66 | 5.45 | 5.54 | -0.89% | 516,167 | 285,636,254 |
| 2024-11-06 | 5.5 | 5.7 | 5.4 | 5.59 | +1.82% | 621,747 | 346,885,202 |
| 2024-11-05 | 5.36 | 5.6 | 5.35 | 5.49 | +2.04% | 568,610 | 310,553,365 |
| 2024-11-04 | 5.18 | 5.44 | 5.1 | 5.38 | +5.08% | 740,996 | 395,226,700 |
| 2024-11-01 | 5.18 | 5.24 | 5 | 5.12 | -2.48% | 625,492 | 320,257,234 |
| 2024-10-31 | 5.14 | 5.36 | 5.1 | 5.25 | +1.94% | 744,197 | 391,269,056 |
| 2024-10-30 | 4.93 | 5.32 | 4.92 | 5.15 | +1.18% | 784,549 | 403,639,833 |
| 2024-10-29 | 5.65 | 5.66 | 5.08 | 5.09 | -8.78% | 1,370,051 | 716,456,462 |
| 2024-10-28 | 5.3 | 5.59 | 5.16 | 5.58 | +9.84% | 1,282,466 | 696,296,639 |
| 2024-10-25 | 4.95 | 5.15 | 4.82 | 5.08 | +6.28% | 1,058,782 | 532,151,654 |
| 2024-10-24 | 4.59 | 5 | 4.49 | 4.78 | +3.02% | 1,038,151 | 496,724,570 |
| 2024-10-23 | 4.37 | 4.76 | 4.36 | 4.64 | +6.42% | 877,904 | 402,267,294 |
| 2024-10-22 | 4.16 | 4.45 | 4.14 | 4.36 | +5.57% | 588,562 | 255,520,296 |
| 2024-10-21 | 4.06 | 4.18 | 4.06 | 4.13 | +1.98% | 364,654 | 150,667,404 |
| 2024-10-18 | 3.97 | 4.12 | 3.96 | 4.05 | +1.5% | 319,893 | 129,125,404 |
| 2024-10-17 | 4.05 | 4.09 | 3.97 | 3.99 | -2.21% | 271,022 | 108,786,555 |
| 2024-10-16 | 3.93 | 4.12 | 3.92 | 4.08 | +3.29% | 366,894 | 148,938,049 |
| 2024-10-15 | 4.03 | 4.04 | 3.94 | 3.95 | -2.71% | 214,745 | 85,530,845 |
| 2024-10-14 | 3.93 | 4.06 | 3.91 | 4.06 | +4.37% | 256,012 | 102,023,043 |
| 2024-10-11 | 4.05 | 4.09 | 3.85 | 3.89 | -3.95% | 285,259 | 113,121,348 |
| 2024-10-10 | 4.14 | 4.22 | 3.97 | 4.05 | -0.98% | 433,573 | 177,366,543 |
| 2024-10-09 | 4.45 | 4.54 | 4.09 | 4.09 | -9.91% | 637,581 | 274,330,769 |
| 2024-10-08 | 4.54 | 4.54 | 4.21 | 4.54 | +9.93% | 978,211 | 437,155,780 |
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：