股票概览
4.7
-1.26%
-0.06
4.76
开盘价
4.79
最高价
4.65
最低价
46,199
成交量
数据更新至: 2025-03-25
技术指标
4.78
MA5 (5日均线)
4.76
MA10 (10日均线)
4.65
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 | 4.76 | 4.79 | 4.65 | 4.7 | -1.26% | 46,199 | 21,784,745 |
| 2025-03-24 | 4.86 | 4.9 | 4.65 | 4.76 | -1.45% | 125,013 | 59,543,068 |
| 2025-03-21 | 4.79 | 4.93 | 4.79 | 4.83 | +1.05% | 144,826 | 70,185,419 |
| 2025-03-20 | 4.84 | 4.85 | 4.78 | 4.78 | -1.04% | 80,217 | 38,592,091 |
| 2025-03-19 | 4.89 | 4.89 | 4.8 | 4.83 | -0.82% | 99,074 | 47,871,547 |
| 2025-03-18 | 4.86 | 4.88 | 4.76 | 4.87 | 0% | 174,301 | 84,051,750 |
| 2025-03-17 | 4.86 | 4.94 | 4.78 | 4.87 | -1.62% | 323,773 | 157,003,291 |
| 2025-03-14 | 4.5 | 4.95 | 4.5 | 4.95 | +10% | 204,598 | 97,949,903 |
| 2025-03-13 | 4.52 | 4.53 | 4.44 | 4.5 | -0.22% | 47,343 | 21,197,794 |
| 2025-03-12 | 4.55 | 4.57 | 4.49 | 4.51 | -0.88% | 43,523 | 19,650,344 |
| 2025-03-11 | 4.44 | 4.6 | 4.42 | 4.55 | +1.79% | 72,089 | 32,557,531 |
| 2025-03-10 | 4.46 | 4.51 | 4.42 | 4.47 | -0.22% | 63,103 | 28,145,175 |
| 2025-03-07 | 4.51 | 4.55 | 4.45 | 4.48 | -0.88% | 58,418 | 26,213,142 |
| 2025-03-06 | 4.52 | 4.54 | 4.46 | 4.52 | +0.22% | 57,209 | 25,682,565 |
| 2025-03-05 | 4.57 | 4.58 | 4.43 | 4.51 | -0.88% | 83,410 | 37,321,758 |
| 2025-03-04 | 4.51 | 4.63 | 4.5 | 4.55 | +0.66% | 50,314 | 22,968,279 |
| 2025-03-03 | 4.54 | 4.6 | 4.5 | 4.52 | +0.44% | 61,672 | 28,108,202 |
| 2025-02-28 | 4.57 | 4.61 | 4.49 | 4.5 | -1.75% | 75,888 | 34,471,638 |
| 2025-02-27 | 4.69 | 4.74 | 4.49 | 4.58 | -2.14% | 97,913 | 45,024,590 |
| 2025-02-26 | 4.54 | 4.72 | 4.54 | 4.68 | +2.63% | 127,816 | 59,226,452 |
| 2025-02-25 | 4.58 | 4.62 | 4.54 | 4.56 | -0.87% | 71,390 | 32,589,644 |
| 2025-02-24 | 4.56 | 4.61 | 4.53 | 4.6 | +0.88% | 61,592 | 28,167,791 |
| 2025-02-21 | 4.56 | 4.62 | 4.49 | 4.56 | 0% | 74,310 | 33,819,075 |
| 2025-02-20 | 4.55 | 4.6 | 4.54 | 4.56 | 0% | 43,660 | 19,960,895 |
| 2025-02-19 | 4.58 | 4.62 | 4.53 | 4.56 | -0.65% | 64,653 | 29,486,221 |
| 2025-02-18 | 4.64 | 4.75 | 4.58 | 4.59 | -0.86% | 109,012 | 50,914,648 |
| 2025-02-17 | 4.62 | 4.73 | 4.61 | 4.63 | +0.43% | 100,861 | 47,035,913 |
| 2025-02-14 | 4.57 | 4.62 | 4.52 | 4.61 | +0.44% | 77,671 | 35,506,081 |
| 2025-02-13 | 4.58 | 4.64 | 4.56 | 4.59 | +0.22% | 92,426 | 42,604,702 |
| 2025-02-12 | 4.57 | 4.58 | 4.53 | 4.58 | +0.44% | 57,829 | 26,312,802 |
| 2025-02-11 | 4.62 | 4.64 | 4.52 | 4.56 | -1.3% | 61,658 | 28,013,836 |
| 2025-02-10 | 4.57 | 4.63 | 4.54 | 4.62 | +1.09% | 87,502 | 40,254,640 |
| 2025-02-07 | 4.55 | 4.66 | 4.52 | 4.57 | +0.44% | 90,226 | 41,418,962 |
| 2025-02-06 | 4.52 | 4.57 | 4.49 | 4.55 | +0.66% | 60,084 | 27,188,662 |
| 2025-02-05 | 4.58 | 4.62 | 4.47 | 4.52 | -1.09% | 66,415 | 30,189,307 |
| 2025-01-27 | 4.56 | 4.63 | 4.49 | 4.57 | 0% | 85,965 | 39,070,645 |
| 2025-01-24 | 4.3 | 4.57 | 4.3 | 4.57 | +5.54% | 156,987 | 70,352,366 |
| 2025-01-23 | 4.39 | 4.45 | 4.33 | 4.33 | -0.69% | 48,779 | 21,423,265 |
| 2025-01-22 | 4.31 | 4.42 | 4.25 | 4.36 | +1.16% | 58,159 | 25,311,568 |
| 2025-01-21 | 4.48 | 4.48 | 4.29 | 4.31 | -3.15% | 82,705 | 35,894,126 |
| 2025-01-20 | 4.46 | 4.48 | 4.39 | 4.45 | +0.68% | 80,065 | 35,671,330 |
| 2025-01-17 | 4.45 | 4.49 | 4.4 | 4.42 | -0.9% | 46,187 | 20,509,201 |
| 2025-01-16 | 4.49 | 4.53 | 4.45 | 4.46 | -0.22% | 61,458 | 27,598,592 |
| 2025-01-15 | 4.59 | 4.6 | 4.46 | 4.47 | -3.04% | 83,715 | 37,729,316 |
| 2025-01-14 | 4.55 | 4.61 | 4.45 | 4.61 | +1.77% | 147,644 | 67,130,603 |
| 2025-01-13 | 4.44 | 4.58 | 4.33 | 4.53 | +1.57% | 81,206 | 36,604,900 |
| 2025-01-10 | 4.44 | 4.59 | 4.43 | 4.46 | 0% | 93,748 | 42,370,424 |
| 2025-01-09 | 4.63 | 4.67 | 4.41 | 4.46 | -2.41% | 113,968 | 51,073,023 |
| 2025-01-08 | 4.45 | 4.68 | 4.36 | 4.57 | +3.39% | 161,777 | 73,722,619 |
| 2025-01-07 | 4.33 | 4.52 | 4.3 | 4.42 | +5.24% | 134,998 | 59,293,810 |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.2 | +0.24% | 62,998 | 26,367,996 |
| 2025-01-03 | 4.33 | 4.36 | 4.17 | 4.19 | -3.01% | 123,589 | 52,271,166 |
| 2025-01-02 | 4.38 | 4.46 | 4.27 | 4.32 | -1.82% | 86,795 | 37,902,425 |
| 2024-12-31 | 4.47 | 4.49 | 4.36 | 4.4 | -0.23% | 58,714 | 26,004,312 |
| 2024-12-30 | 4.5 | 4.59 | 4.39 | 4.41 | -2.86% | 60,879 | 26,952,380 |
| 2024-12-27 | 4.5 | 4.64 | 4.49 | 4.54 | +1.34% | 66,913 | 30,581,664 |
| 2024-12-26 | 4.34 | 4.5 | 4.34 | 4.48 | +2.75% | 87,145 | 38,765,079 |
| 2024-12-25 | 4.44 | 4.46 | 4.3 | 4.36 | -2.24% | 85,924 | 37,424,110 |
| 2024-12-24 | 4.42 | 4.47 | 4.37 | 4.46 | +1.13% | 67,518 | 29,879,347 |
| 2024-12-23 | 4.66 | 4.66 | 4.4 | 4.41 | -5.36% | 121,597 | 54,526,860 |
| 2024-12-20 | 4.61 | 4.67 | 4.59 | 4.66 | +1.08% | 86,866 | 40,293,145 |
| 2024-12-19 | 4.57 | 4.61 | 4.52 | 4.61 | -0.22% | 86,193 | 39,326,065 |
| 2024-12-18 | 4.64 | 4.68 | 4.55 | 4.62 | 0% | 98,183 | 45,395,140 |
| 2024-12-17 | 4.83 | 4.85 | 4.59 | 4.62 | -4.74% | 167,536 | 78,223,214 |
| 2024-12-16 | 4.95 | 4.99 | 4.81 | 4.85 | -2.02% | 160,797 | 78,470,727 |
| 2024-12-13 | 5.06 | 5.09 | 4.95 | 4.95 | -2.17% | 173,791 | 86,839,662 |
| 2024-12-12 | 5.09 | 5.14 | 4.99 | 5.06 | -0.78% | 225,229 | 113,697,544 |
| 2024-12-11 | 5.03 | 5.2 | 5.03 | 5.1 | +1.19% | 292,560 | 149,243,163 |
| 2024-12-10 | 5.13 | 5.17 | 5.01 | 5.04 | +0.8% | 319,887 | 162,109,581 |
| 2024-12-09 | 5.02 | 5.09 | 4.91 | 5 | +1.01% | 353,867 | 176,870,646 |
| 2024-12-06 | 5.08 | 5.15 | 4.88 | 4.95 | -2.94% | 531,356 | 264,109,997 |
| 2024-12-05 | 5.18 | 5.52 | 5.01 | 5.1 | -8.44% | 814,763 | 423,237,731 |
| 2024-12-04 | 6.25 | 6.25 | 5.32 | 5.57 | -1.94% | 1,184,016 | 693,568,210 |
| 2024-12-03 | 5.62 | 5.68 | 5.38 | 5.68 | +10.08% | 283,915 | 159,176,805 |
| 2024-12-02 | 5 | 5.16 | 4.91 | 5.16 | +10.02% | 614,852 | 314,705,432 |
| 2024-11-29 | 4.32 | 4.69 | 4.32 | 4.69 | +10.09% | 152,813 | 71,051,292 |
| 2024-11-28 | 4.21 | 4.33 | 4.18 | 4.26 | +1.43% | 104,698 | 44,763,166 |
| 2024-11-27 | 4.18 | 4.21 | 4.11 | 4.2 | 0% | 108,471 | 45,109,070 |
| 2024-11-26 | 4.37 | 4.38 | 4.19 | 4.2 | -3.23% | 171,318 | 72,794,345 |
| 2024-11-25 | 4.41 | 4.47 | 4.26 | 4.34 | -2.69% | 223,510 | 96,714,930 |
| 2024-11-22 | 4.6 | 4.74 | 4.43 | 4.46 | -7.08% | 488,474 | 222,973,010 |
| 2024-11-21 | 4.54 | 4.8 | 4.53 | 4.8 | +10.09% | 498,468 | 237,120,847 |
| 2024-11-20 | 4.26 | 4.36 | 4.23 | 4.36 | +2.11% | 57,895 | 24,825,609 |
| 2024-11-19 | 4.2 | 4.28 | 4.15 | 4.27 | +1.18% | 74,162 | 31,244,082 |
| 2024-11-18 | 4.25 | 4.3 | 4.19 | 4.22 | 0% | 77,687 | 33,033,942 |
| 2024-11-15 | 4.29 | 4.34 | 4.19 | 4.22 | -1.4% | 66,192 | 28,318,420 |
| 2024-11-14 | 4.38 | 4.39 | 4.26 | 4.28 | -2.28% | 68,571 | 29,534,691 |
| 2024-11-13 | 4.27 | 4.43 | 4.27 | 4.38 | +1.86% | 81,017 | 35,276,774 |
| 2024-11-12 | 4.27 | 4.38 | 4.26 | 4.3 | +1.18% | 105,154 | 45,358,712 |
| 2024-11-11 | 4.18 | 4.3 | 4.15 | 4.25 | +2.66% | 120,816 | 51,111,086 |
| 2024-11-08 | 4.21 | 4.24 | 4.11 | 4.14 | -1.66% | 97,639 | 40,630,157 |
| 2024-11-07 | 4.12 | 4.21 | 4.11 | 4.21 | +1.45% | 103,961 | 43,487,364 |
| 2024-11-06 | 4.18 | 4.25 | 4.07 | 4.15 | -0.72% | 109,488 | 45,396,795 |
| 2024-11-05 | 4.13 | 4.19 | 4.07 | 4.18 | +0.72% | 128,847 | 53,420,113 |
| 2024-11-04 | 4.02 | 4.26 | 4.02 | 4.15 | +3.75% | 146,162 | 60,797,739 |
| 2024-11-01 | 3.91 | 4.02 | 3.88 | 4 | +1.52% | 119,964 | 47,648,793 |
| 2024-10-31 | 3.86 | 3.95 | 3.82 | 3.94 | +1.81% | 86,183 | 33,665,241 |
| 2024-10-30 | 3.85 | 3.9 | 3.83 | 3.87 | -0.26% | 50,350 | 19,473,566 |
| 2024-10-29 | 4 | 4 | 3.85 | 3.88 | -3.72% | 99,190 | 38,764,664 |
| 2024-10-28 | 3.83 | 4.04 | 3.82 | 4.03 | +5.5% | 131,830 | 52,212,496 |
| 2024-10-25 | 3.79 | 3.82 | 3.77 | 3.82 | +1.33% | 57,741 | 21,980,302 |
| 2024-10-24 | 3.8 | 3.8 | 3.75 | 3.77 | -0.53% | 34,913 | 13,169,683 |
| 2024-10-23 | 3.76 | 3.81 | 3.74 | 3.79 | +0.8% | 54,574 | 20,636,217 |
| 2024-10-22 | 3.74 | 3.76 | 3.71 | 3.76 | +0.8% | 56,034 | 20,962,281 |
| 2024-10-21 | 3.71 | 3.74 | 3.7 | 3.73 | +0.81% | 58,255 | 21,684,140 |
| 2024-10-18 | 3.65 | 3.75 | 3.63 | 3.7 | +0.82% | 58,329 | 21,518,232 |
| 2024-10-17 | 3.71 | 3.73 | 3.65 | 3.67 | -0.81% | 49,402 | 18,173,998 |
| 2024-10-16 | 3.66 | 3.73 | 3.65 | 3.7 | +0.27% | 40,594 | 15,012,670 |
| 2024-10-15 | 3.74 | 3.76 | 3.67 | 3.69 | -1.86% | 47,284 | 17,577,869 |
| 2024-10-14 | 3.71 | 3.76 | 3.69 | 3.76 | +1.35% | 36,206 | 13,532,593 |
| 2024-10-11 | 3.79 | 3.8 | 3.7 | 3.71 | -2.62% | 73,473 | 27,488,091 |
| 2024-10-10 | 3.78 | 3.87 | 3.71 | 3.81 | +0.79% | 94,614 | 35,961,733 |
| 2024-10-09 | 4.1 | 4.1 | 3.77 | 3.78 | -9.79% | 146,505 | 56,921,877 |
| 2024-10-08 | 4.52 | 4.55 | 4.04 | 4.19 | +0.96% | 257,087 | 109,760,539 |
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：