股票概览
4.66
+0.87%
+0.04
4.62
开盘价
4.67
最高价
4.56
最低价
68,071
成交量
数据更新至: 2025-03-25
技术指标
4.70
MA5 (5日均线)
4.68
MA10 (10日均线)
4.62
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 | 4.62 | 4.67 | 4.56 | 4.66 | +0.87% | 68,071 | 31,436,714 |
| 2025-03-24 | 4.74 | 4.75 | 4.55 | 4.62 | -2.33% | 115,982 | 53,760,888 |
| 2025-03-21 | 4.74 | 4.8 | 4.69 | 4.73 | -0.21% | 111,282 | 52,786,544 |
| 2025-03-20 | 4.74 | 4.75 | 4.72 | 4.74 | +0.21% | 72,277 | 34,201,509 |
| 2025-03-19 | 4.76 | 4.77 | 4.71 | 4.73 | -0.63% | 85,362 | 40,477,855 |
| 2025-03-18 | 4.74 | 4.77 | 4.68 | 4.76 | +0.42% | 93,010 | 43,939,236 |
| 2025-03-17 | 4.7 | 4.78 | 4.68 | 4.74 | +1.28% | 138,775 | 65,759,657 |
| 2025-03-14 | 4.57 | 4.68 | 4.56 | 4.68 | +2.41% | 141,946 | 65,748,717 |
| 2025-03-13 | 4.54 | 4.58 | 4.48 | 4.57 | +0.44% | 121,252 | 55,056,094 |
| 2025-03-12 | 4.53 | 4.57 | 4.51 | 4.55 | +0.44% | 88,428 | 40,176,592 |
| 2025-03-11 | 4.48 | 4.53 | 4.45 | 4.53 | +0.67% | 91,953 | 41,243,286 |
| 2025-03-10 | 4.45 | 4.58 | 4.45 | 4.5 | +0.9% | 101,581 | 45,898,628 |
| 2025-03-07 | 4.51 | 4.52 | 4.44 | 4.46 | -1.11% | 98,921 | 44,319,186 |
| 2025-03-06 | 4.51 | 4.54 | 4.46 | 4.51 | -0.22% | 94,398 | 42,425,896 |
| 2025-03-05 | 4.62 | 4.65 | 4.44 | 4.52 | -1.53% | 140,165 | 63,196,247 |
| 2025-03-04 | 4.62 | 4.63 | 4.56 | 4.59 | -1.08% | 96,188 | 44,072,040 |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.64 | 0% | 130,226 | 60,964,777 |
| 2025-02-28 | 4.63 | 4.75 | 4.62 | 4.64 | 0% | 170,503 | 79,878,332 |
| 2025-02-27 | 4.64 | 4.69 | 4.58 | 4.64 | 0% | 87,603 | 40,548,839 |
| 2025-02-26 | 4.59 | 4.69 | 4.59 | 4.64 | +1.75% | 95,148 | 44,084,780 |
| 2025-02-25 | 4.6 | 4.65 | 4.54 | 4.56 | -0.87% | 91,029 | 41,808,377 |
| 2025-02-24 | 4.55 | 4.64 | 4.54 | 4.6 | +0.88% | 114,053 | 52,560,939 |
| 2025-02-21 | 4.66 | 4.66 | 4.53 | 4.56 | -2.15% | 118,651 | 54,222,220 |
| 2025-02-20 | 4.64 | 4.68 | 4.61 | 4.66 | +0.43% | 76,736 | 35,678,954 |
| 2025-02-19 | 4.62 | 4.66 | 4.6 | 4.64 | +0.22% | 86,848 | 40,186,097 |
| 2025-02-18 | 4.79 | 4.8 | 4.62 | 4.63 | -3.34% | 129,779 | 60,978,490 |
| 2025-02-17 | 4.71 | 4.79 | 4.64 | 4.79 | +2.13% | 148,537 | 70,215,200 |
| 2025-02-14 | 4.79 | 4.79 | 4.68 | 4.69 | -2.09% | 117,027 | 55,180,895 |
| 2025-02-13 | 4.79 | 4.83 | 4.78 | 4.79 | +0.21% | 134,914 | 64,800,625 |
| 2025-02-12 | 4.75 | 4.79 | 4.71 | 4.78 | +0.63% | 107,425 | 51,070,758 |
| 2025-02-11 | 4.81 | 4.84 | 4.73 | 4.75 | -1.45% | 103,846 | 49,412,834 |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | +1.9% | 137,707 | 65,795,759 |
| 2025-02-07 | 4.66 | 4.76 | 4.63 | 4.73 | +1.72% | 169,206 | 79,691,386 |
| 2025-02-06 | 4.58 | 4.65 | 4.54 | 4.65 | +1.09% | 131,309 | 60,481,398 |
| 2025-02-05 | 4.64 | 4.64 | 4.52 | 4.6 | +0.44% | 90,334 | 41,328,389 |
| 2025-01-27 | 4.71 | 4.75 | 4.58 | 4.58 | -2.35% | 145,295 | 67,931,861 |
| 2025-01-24 | 4.7 | 4.73 | 4.61 | 4.69 | +0.21% | 109,359 | 50,830,381 |
| 2025-01-23 | 4.7 | 4.78 | 4.66 | 4.68 | +0.43% | 131,589 | 62,094,417 |
| 2025-01-22 | 4.69 | 4.71 | 4.64 | 4.66 | -1.27% | 94,075 | 43,907,051 |
| 2025-01-21 | 4.82 | 4.88 | 4.66 | 4.72 | -1.05% | 152,654 | 71,976,886 |
| 2025-01-20 | 4.69 | 4.81 | 4.63 | 4.77 | +1.92% | 191,440 | 90,796,704 |
| 2025-01-17 | 4.7 | 4.76 | 4.64 | 4.68 | -1.06% | 126,819 | 59,469,954 |
| 2025-01-16 | 4.73 | 4.81 | 4.68 | 4.73 | +0.42% | 174,547 | 82,925,029 |
| 2025-01-15 | 4.79 | 4.8 | 4.68 | 4.71 | -1.88% | 149,492 | 70,569,220 |
| 2025-01-14 | 4.63 | 4.81 | 4.6 | 4.8 | +3.23% | 243,623 | 115,087,682 |
| 2025-01-13 | 4.62 | 4.84 | 4.6 | 4.65 | +1.31% | 173,633 | 81,694,374 |
| 2025-01-10 | 4.85 | 4.86 | 4.58 | 4.59 | -5.94% | 220,602 | 103,766,984 |
| 2025-01-09 | 4.69 | 4.99 | 4.64 | 4.88 | +2.95% | 310,016 | 149,680,302 |
| 2025-01-08 | 4.74 | 4.76 | 4.58 | 4.74 | -1.86% | 242,698 | 113,286,155 |
| 2025-01-07 | 4.82 | 4.94 | 4.67 | 4.83 | +2.11% | 253,412 | 121,375,852 |
| 2025-01-06 | 4.9 | 4.99 | 4.73 | 4.73 | -9.9% | 371,548 | 178,543,429 |
| 2025-01-03 | 5.63 | 5.69 | 5.25 | 5.25 | -9.95% | 383,822 | 205,629,361 |
| 2025-01-02 | 5.88 | 6.1 | 5.63 | 5.83 | +4.67% | 751,298 | 439,881,741 |
| 2024-12-31 | 5.3 | 5.57 | 5.27 | 5.57 | +10.08% | 251,129 | 137,353,827 |
| 2024-12-30 | 5.2 | 5.24 | 5.03 | 5.06 | -1.36% | 116,296 | 59,165,512 |
| 2024-12-27 | 5.09 | 5.18 | 5.06 | 5.13 | +0.79% | 125,508 | 64,506,178 |
| 2024-12-26 | 5.05 | 5.2 | 5.02 | 5.09 | -0.39% | 124,020 | 63,493,987 |
| 2024-12-25 | 5.44 | 5.5 | 5.07 | 5.11 | -6.92% | 220,762 | 114,153,771 |
| 2024-12-24 | 5.7 | 5.7 | 5.41 | 5.49 | -3.68% | 187,543 | 102,758,098 |
| 2024-12-23 | 5.48 | 5.84 | 5.46 | 5.7 | +4.01% | 308,904 | 174,769,183 |
| 2024-12-20 | 5.44 | 5.53 | 5.42 | 5.48 | +1.11% | 125,591 | 68,739,145 |
| 2024-12-19 | 5.41 | 5.47 | 5.31 | 5.42 | -1.28% | 145,628 | 78,469,143 |
| 2024-12-18 | 5.53 | 5.65 | 5.43 | 5.49 | -0.72% | 165,310 | 91,569,025 |
| 2024-12-17 | 5.84 | 5.88 | 5.5 | 5.53 | -5.95% | 243,140 | 137,127,955 |
| 2024-12-16 | 6.06 | 6.15 | 5.84 | 5.88 | -3.92% | 307,816 | 183,273,975 |
| 2024-12-13 | 6.44 | 6.44 | 6.11 | 6.12 | -4.52% | 318,760 | 198,466,441 |
| 2024-12-12 | 6.22 | 6.46 | 6.15 | 6.41 | +4.06% | 499,508 | 316,359,654 |
| 2024-12-11 | 6.06 | 6.18 | 6.04 | 6.16 | +0.82% | 215,851 | 132,140,460 |
| 2024-12-10 | 6.23 | 6.28 | 6.09 | 6.11 | 0% | 287,113 | 176,487,503 |
| 2024-12-09 | 6.27 | 6.3 | 6.06 | 6.11 | -2.4% | 288,756 | 178,385,595 |
| 2024-12-06 | 6.4 | 6.4 | 6.21 | 6.26 | -1.73% | 299,211 | 187,599,598 |
| 2024-12-05 | 6.4 | 6.4 | 6.27 | 6.37 | -1.39% | 345,586 | 218,610,737 |
| 2024-12-04 | 6.6 | 6.74 | 6.44 | 6.46 | -4.72% | 410,175 | 268,660,681 |
| 2024-12-03 | 6.7 | 7.17 | 6.46 | 6.78 | +0.89% | 721,777 | 488,011,904 |
| 2024-12-02 | 6.76 | 6.76 | 6.55 | 6.72 | -1.03% | 539,679 | 359,488,679 |
| 2024-11-29 | 6.82 | 6.91 | 6.53 | 6.79 | -3.41% | 653,617 | 439,787,487 |
| 2024-11-28 | 6.44 | 7.16 | 6.33 | 7.03 | +6.52% | 910,424 | 622,721,657 |
| 2024-11-27 | 6.16 | 7 | 6.16 | 6.6 | -0.9% | 878,064 | 590,971,813 |
| 2024-11-26 | 7.49 | 7.5 | 6.41 | 6.66 | -2.63% | 1,291,038 | 902,428,418 |
| 2024-11-25 | 6.25 | 6.84 | 6.18 | 6.84 | +9.97% | 894,305 | 587,283,450 |
| 2024-11-22 | 5.68 | 6.22 | 5.68 | 6.22 | +10.09% | 517,770 | 320,249,180 |
| 2024-11-21 | 5.82 | 5.98 | 5.57 | 5.65 | -3.42% | 430,041 | 245,521,520 |
| 2024-11-20 | 5.6 | 6.03 | 5.59 | 5.85 | +0.17% | 487,408 | 284,953,720 |
| 2024-11-19 | 5.61 | 6.04 | 5.3 | 5.84 | -0.34% | 539,758 | 302,945,439 |
| 2024-11-18 | 6.08 | 6.46 | 5.61 | 5.86 | -4.72% | 671,161 | 415,963,274 |
| 2024-11-15 | 5.73 | 6.38 | 5.59 | 6.15 | +3.89% | 691,885 | 417,006,093 |
| 2024-11-14 | 5.7 | 6.2 | 5.54 | 5.92 | +1.37% | 602,947 | 352,531,203 |
| 2024-11-13 | 6.25 | 6.26 | 5.83 | 5.84 | -9.88% | 732,224 | 440,771,003 |
| 2024-11-12 | 6.2 | 6.48 | 6.01 | 6.48 | +10.02% | 1,051,471 | 662,007,316 |
| 2024-11-11 | 5.25 | 5.89 | 5.11 | 5.89 | +10.09% | 455,609 | 247,396,411 |
| 2024-11-08 | 5.2 | 5.56 | 5.05 | 5.35 | +3.28% | 562,231 | 296,876,413 |
| 2024-11-07 | 4.72 | 5.18 | 4.69 | 5.18 | +9.98% | 364,108 | 182,793,735 |
| 2024-11-06 | 4.71 | 4.74 | 4.65 | 4.71 | 0% | 133,950 | 62,991,198 |
| 2024-11-05 | 4.75 | 4.75 | 4.65 | 4.71 | +0.43% | 160,106 | 74,976,468 |
| 2024-11-04 | 4.57 | 4.77 | 4.52 | 4.69 | +3.76% | 167,178 | 78,116,849 |
| 2024-11-01 | 4.58 | 4.59 | 4.47 | 4.52 | -1.31% | 79,156 | 35,821,623 |
| 2024-10-31 | 4.54 | 4.6 | 4.53 | 4.58 | +0.66% | 80,092 | 36,568,590 |
| 2024-10-30 | 4.54 | 4.61 | 4.48 | 4.55 | 0% | 88,407 | 40,163,903 |
| 2024-10-29 | 4.84 | 4.86 | 4.55 | 4.55 | -4.21% | 143,402 | 66,525,040 |
| 2024-10-28 | 4.61 | 4.75 | 4.6 | 4.75 | +2.81% | 126,582 | 59,235,546 |
| 2024-10-25 | 4.57 | 4.62 | 4.56 | 4.62 | +0.87% | 98,473 | 45,279,382 |
| 2024-10-24 | 4.5 | 4.59 | 4.49 | 4.58 | +1.33% | 99,005 | 45,042,043 |
| 2024-10-23 | 4.57 | 4.6 | 4.49 | 4.52 | 0% | 96,206 | 43,630,061 |
| 2024-10-22 | 4.39 | 4.52 | 4.38 | 4.52 | +2.73% | 111,342 | 49,851,501 |
| 2024-10-21 | 4.4 | 4.42 | 4.36 | 4.4 | +0.23% | 79,223 | 34,796,623 |
| 2024-10-18 | 4.31 | 4.41 | 4.31 | 4.39 | +0.92% | 78,087 | 34,111,753 |
| 2024-10-17 | 4.37 | 4.43 | 4.33 | 4.35 | -0.68% | 70,890 | 30,992,941 |
| 2024-10-16 | 4.3 | 4.42 | 4.27 | 4.38 | +1.39% | 82,416 | 35,939,121 |
| 2024-10-15 | 4.38 | 4.39 | 4.31 | 4.32 | -1.59% | 73,196 | 31,795,855 |
| 2024-10-14 | 4.3 | 4.4 | 4.27 | 4.39 | +2.09% | 83,805 | 36,502,339 |
| 2024-10-11 | 4.36 | 4.46 | 4.28 | 4.3 | -1.6% | 105,892 | 46,089,165 |
| 2024-10-10 | 4.28 | 4.44 | 4.22 | 4.37 | +1.86% | 123,356 | 53,748,811 |
| 2024-10-09 | 4.66 | 4.66 | 4.28 | 4.29 | -9.68% | 193,220 | 85,028,550 |
| 2024-10-08 | 4.96 | 4.97 | 4.39 | 4.75 | +5.09% | 293,410 | 138,428,476 |
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：