股票概览
4.57
+0.66%
+0.03
4.54
开盘价
4.59
最高价
4.52
最低价
367,267
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.72
MA10 (10日均线)
4.76
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 | 4.54 | 4.59 | 4.52 | 4.57 | +0.66% | 367,267 | 167,079,029 |
| 2025-03-24 | 4.67 | 4.73 | 4.49 | 4.54 | -2.99% | 865,302 | 394,873,907 |
| 2025-03-21 | 4.76 | 4.77 | 4.66 | 4.68 | -1.89% | 464,963 | 218,642,269 |
| 2025-03-20 | 4.8 | 4.87 | 4.76 | 4.77 | -0.63% | 329,698 | 158,496,786 |
| 2025-03-19 | 4.82 | 4.88 | 4.78 | 4.8 | -0.41% | 385,429 | 185,937,313 |
| 2025-03-18 | 4.86 | 4.89 | 4.8 | 4.82 | -0.82% | 424,596 | 205,083,894 |
| 2025-03-17 | 4.83 | 4.91 | 4.82 | 4.86 | +1.04% | 605,549 | 294,735,490 |
| 2025-03-14 | 4.64 | 4.86 | 4.63 | 4.81 | +4.11% | 1,154,801 | 551,667,872 |
| 2025-03-13 | 4.68 | 4.69 | 4.59 | 4.62 | -1.28% | 491,115 | 227,469,542 |
| 2025-03-12 | 4.71 | 4.74 | 4.64 | 4.68 | -0.64% | 584,705 | 274,230,698 |
| 2025-03-11 | 4.65 | 4.73 | 4.61 | 4.71 | -0.42% | 562,199 | 262,197,588 |
| 2025-03-10 | 4.82 | 4.84 | 4.7 | 4.73 | -2.07% | 687,648 | 326,784,236 |
| 2025-03-07 | 4.77 | 4.86 | 4.66 | 4.83 | 0% | 1,197,552 | 569,909,216 |
| 2025-03-06 | 4.72 | 4.87 | 4.69 | 4.83 | +2.33% | 1,180,936 | 564,439,516 |
| 2025-03-05 | 4.94 | 4.95 | 4.65 | 4.72 | -4.45% | 1,495,647 | 708,134,301 |
| 2025-03-04 | 4.88 | 4.95 | 4.84 | 4.94 | +0.61% | 751,010 | 368,056,072 |
| 2025-03-03 | 4.82 | 5.08 | 4.82 | 4.91 | +2.94% | 1,615,083 | 798,121,855 |
| 2025-02-28 | 4.87 | 4.96 | 4.76 | 4.77 | -1.65% | 1,262,818 | 611,578,330 |
| 2025-02-27 | 4.75 | 4.99 | 4.75 | 4.85 | +1.46% | 1,342,885 | 656,843,439 |
| 2025-02-26 | 4.59 | 4.78 | 4.58 | 4.78 | +4.82% | 1,321,118 | 623,973,148 |
| 2025-02-25 | 4.62 | 4.72 | 4.55 | 4.56 | -2.15% | 903,645 | 418,531,729 |
| 2025-02-24 | 4.53 | 4.75 | 4.53 | 4.66 | +2.19% | 1,297,339 | 605,292,462 |
| 2025-02-21 | 4.63 | 4.69 | 4.5 | 4.56 | -1.3% | 1,322,534 | 607,350,546 |
| 2025-02-20 | 4.71 | 4.72 | 4.61 | 4.62 | -2.53% | 685,482 | 319,057,308 |
| 2025-02-19 | 4.67 | 4.77 | 4.64 | 4.74 | +1.5% | 610,248 | 286,975,161 |
| 2025-02-18 | 4.79 | 4.8 | 4.62 | 4.67 | -2.51% | 770,575 | 363,195,289 |
| 2025-02-17 | 4.85 | 4.93 | 4.77 | 4.79 | -1.03% | 902,234 | 435,872,322 |
| 2025-02-14 | 4.92 | 4.98 | 4.78 | 4.84 | -2.42% | 1,046,134 | 507,943,622 |
| 2025-02-13 | 4.69 | 5.07 | 4.67 | 4.96 | +3.33% | 2,383,883 | 1,165,353,407 |
| 2025-02-12 | 4.6 | 4.8 | 4.5 | 4.8 | +4.58% | 1,512,555 | 704,093,475 |
| 2025-02-11 | 4.76 | 4.78 | 4.58 | 4.59 | -2.96% | 731,481 | 338,262,331 |
| 2025-02-10 | 4.7 | 4.8 | 4.68 | 4.73 | +0.42% | 815,482 | 385,891,583 |
| 2025-02-07 | 4.54 | 4.81 | 4.53 | 4.71 | +3.29% | 1,306,346 | 615,110,399 |
| 2025-02-06 | 4.57 | 4.7 | 4.51 | 4.56 | -0.44% | 997,722 | 457,335,046 |
| 2025-02-05 | 4.57 | 4.6 | 4.43 | 4.58 | 0% | 761,431 | 344,541,113 |
| 2025-01-27 | 4.63 | 4.81 | 4.58 | 4.58 | 0% | 806,289 | 378,725,197 |
| 2025-01-24 | 4.68 | 4.7 | 4.55 | 4.58 | -2.55% | 753,484 | 347,461,666 |
| 2025-01-23 | 4.67 | 4.92 | 4.67 | 4.7 | +1.08% | 1,395,177 | 668,630,585 |
| 2025-01-22 | 4.77 | 4.81 | 4.61 | 4.65 | -4.12% | 1,051,586 | 494,730,266 |
| 2025-01-21 | 4.6 | 4.95 | 4.58 | 4.85 | +4.98% | 2,037,297 | 982,399,261 |
| 2025-01-20 | 4.62 | 4.75 | 4.46 | 4.62 | -1.7% | 1,618,060 | 744,599,323 |
| 2025-01-17 | 4.52 | 4.81 | 4.5 | 4.7 | +4.68% | 2,137,851 | 999,045,296 |
| 2025-01-16 | 4.5 | 4.6 | 4.43 | 4.49 | -0.44% | 662,280 | 298,824,356 |
| 2025-01-15 | 4.45 | 4.6 | 4.34 | 4.51 | +1.12% | 867,458 | 389,171,053 |
| 2025-01-14 | 4.33 | 4.5 | 4.32 | 4.46 | +2.76% | 802,900 | 356,376,723 |
| 2025-01-13 | 4.21 | 4.4 | 4.17 | 4.34 | +2.36% | 814,037 | 352,673,587 |
| 2025-01-10 | 4.42 | 4.45 | 4.24 | 4.24 | -3.85% | 648,198 | 279,802,580 |
| 2025-01-09 | 4.35 | 4.46 | 4.33 | 4.41 | +0.46% | 537,992 | 237,307,480 |
| 2025-01-08 | 4.39 | 4.43 | 4.24 | 4.39 | -0.68% | 782,398 | 339,095,666 |
| 2025-01-07 | 4.28 | 4.43 | 4.24 | 4.42 | +3.27% | 936,833 | 407,960,689 |
| 2025-01-06 | 4.32 | 4.35 | 4.2 | 4.28 | -0.7% | 889,753 | 379,034,204 |
| 2025-01-03 | 4.38 | 4.49 | 4.29 | 4.31 | -1.37% | 981,926 | 431,050,954 |
| 2025-01-02 | 4.39 | 4.62 | 4.33 | 4.37 | -0.23% | 1,357,451 | 607,969,901 |
| 2024-12-31 | 4.55 | 4.6 | 4.38 | 4.38 | -3.52% | 994,316 | 446,825,946 |
| 2024-12-30 | 4.59 | 4.6 | 4.47 | 4.54 | -1.73% | 946,147 | 426,775,961 |
| 2024-12-27 | 4.55 | 4.66 | 4.52 | 4.62 | +1.54% | 950,025 | 437,778,776 |
| 2024-12-26 | 4.56 | 4.61 | 4.51 | 4.55 | -0.87% | 591,840 | 269,164,091 |
| 2024-12-25 | 4.63 | 4.64 | 4.46 | 4.59 | -0.65% | 823,804 | 374,860,831 |
| 2024-12-24 | 4.57 | 4.67 | 4.56 | 4.62 | +0.87% | 861,292 | 398,066,435 |
| 2024-12-23 | 4.65 | 4.66 | 4.55 | 4.58 | -1.29% | 799,628 | 367,579,651 |
| 2024-12-20 | 4.66 | 4.7 | 4.6 | 4.64 | -0.85% | 703,427 | 326,963,131 |
| 2024-12-19 | 4.71 | 4.77 | 4.64 | 4.68 | -2.7% | 1,237,224 | 580,169,007 |
| 2024-12-18 | 4.9 | 4.92 | 4.78 | 4.81 | -1.03% | 901,288 | 435,469,468 |
| 2024-12-17 | 4.94 | 5.01 | 4.85 | 4.86 | -1.62% | 1,024,970 | 503,292,613 |
| 2024-12-16 | 5.18 | 5.19 | 4.9 | 4.94 | -4.45% | 1,508,979 | 755,661,718 |
| 2024-12-13 | 5.4 | 5.42 | 5.16 | 5.17 | -6.34% | 1,865,857 | 978,423,412 |
| 2024-12-12 | 5.43 | 5.59 | 5.35 | 5.52 | +1.28% | 1,026,307 | 561,836,300 |
| 2024-12-11 | 5.33 | 5.53 | 5.3 | 5.45 | +1.49% | 1,302,577 | 709,676,939 |
| 2024-12-10 | 5.73 | 5.75 | 5.36 | 5.37 | +0.37% | 2,492,640 | 1,388,338,634 |
| 2024-12-09 | 5.54 | 5.61 | 5.29 | 5.35 | -4.63% | 1,585,133 | 853,791,038 |
| 2024-12-06 | 5.58 | 5.74 | 5.46 | 5.61 | +0.18% | 920,807 | 517,471,596 |
| 2024-12-05 | 5.57 | 5.61 | 5.45 | 5.6 | 0% | 739,282 | 408,456,740 |
| 2024-12-04 | 5.83 | 5.83 | 5.57 | 5.6 | -3.28% | 787,155 | 447,344,566 |
| 2024-12-03 | 5.8 | 5.9 | 5.71 | 5.79 | -0.52% | 1,023,308 | 593,395,625 |
| 2024-12-02 | 5.79 | 5.95 | 5.73 | 5.82 | +0.17% | 1,180,351 | 687,352,458 |
| 2024-11-29 | 5.52 | 5.99 | 5.52 | 5.81 | +4.31% | 1,726,501 | 998,539,908 |
| 2024-11-28 | 5.53 | 5.67 | 5.48 | 5.57 | +0.18% | 1,111,918 | 620,410,312 |
| 2024-11-27 | 5.31 | 5.61 | 5.21 | 5.56 | +3.93% | 1,281,092 | 698,778,221 |
| 2024-11-26 | 5.2 | 5.42 | 5.17 | 5.35 | +2.1% | 928,300 | 493,465,548 |
| 2024-11-25 | 5.3 | 5.32 | 5.11 | 5.24 | -1.32% | 1,055,715 | 549,762,009 |
| 2024-11-22 | 5.31 | 5.62 | 5.28 | 5.31 | 0% | 1,317,775 | 711,920,775 |
| 2024-11-21 | 5.35 | 5.41 | 5.27 | 5.31 | -1.48% | 635,754 | 338,663,626 |
| 2024-11-20 | 5.32 | 5.43 | 5.29 | 5.39 | +0.19% | 780,026 | 418,083,009 |
| 2024-11-19 | 5.35 | 5.39 | 5.16 | 5.38 | +0.19% | 1,228,326 | 647,469,794 |
| 2024-11-18 | 5.4 | 5.56 | 5.32 | 5.37 | +1.9% | 1,453,128 | 791,193,916 |
| 2024-11-15 | 5.5 | 5.54 | 5.26 | 5.27 | -4.7% | 1,644,140 | 883,525,672 |
| 2024-11-14 | 5.9 | 5.94 | 5.47 | 5.53 | -4.66% | 1,858,072 | 1,052,167,510 |
| 2024-11-13 | 5.98 | 6.07 | 5.72 | 5.8 | -3.49% | 1,301,438 | 759,176,269 |
| 2024-11-12 | 6.03 | 6.22 | 5.92 | 6.01 | -0.83% | 1,270,039 | 771,998,289 |
| 2024-11-11 | 6.06 | 6.12 | 5.88 | 6.06 | -2.42% | 1,746,271 | 1,047,062,456 |
| 2024-11-08 | 6.66 | 6.74 | 6.18 | 6.21 | -5.77% | 2,471,182 | 1,556,039,068 |
| 2024-11-07 | 6.15 | 6.76 | 6.12 | 6.59 | +4.6% | 2,809,004 | 1,837,421,067 |
| 2024-11-06 | 6.12 | 6.5 | 5.86 | 6.3 | +2.44% | 2,733,991 | 1,679,038,032 |
| 2024-11-05 | 5.84 | 6.3 | 5.84 | 6.15 | +4.24% | 2,243,167 | 1,366,210,140 |
| 2024-11-04 | 6.11 | 6.16 | 5.69 | 5.9 | -3.75% | 2,441,597 | 1,428,836,857 |
| 2024-11-01 | 6.08 | 6.49 | 5.97 | 6.13 | +0.16% | 3,052,643 | 1,893,075,184 |
| 2024-10-31 | 5.7 | 6.41 | 5.67 | 6.12 | +4.97% | 3,923,950 | 2,436,397,746 |
| 2024-10-30 | 5.58 | 6.09 | 5.58 | 5.83 | +5.23% | 2,982,592 | 1,753,932,718 |
| 2024-10-29 | 5.6 | 5.81 | 5.5 | 5.54 | -1.95% | 1,454,576 | 820,294,779 |
| 2024-10-28 | 5.4 | 5.73 | 5.4 | 5.65 | +4.24% | 2,041,567 | 1,141,150,720 |
| 2024-10-25 | 5.48 | 5.66 | 5.4 | 5.42 | -1.09% | 1,658,564 | 919,292,718 |
| 2024-10-24 | 5.61 | 5.7 | 5.44 | 5.48 | -3.52% | 1,253,431 | 694,727,646 |
| 2024-10-23 | 5.55 | 5.88 | 5.53 | 5.68 | +1.43% | 1,978,146 | 1,122,568,276 |
| 2024-10-22 | 5.43 | 5.66 | 5.38 | 5.6 | +2% | 1,977,831 | 1,093,450,732 |
| 2024-10-21 | 5.29 | 5.61 | 5.17 | 5.49 | +2.43% | 2,241,203 | 1,209,364,085 |
| 2024-10-18 | 5.19 | 5.59 | 5.02 | 5.36 | +0.75% | 2,947,555 | 1,556,064,089 |
| 2024-10-17 | 5.9 | 5.9 | 5.32 | 5.32 | -9.98% | 3,551,300 | 1,962,702,524 |
| 2024-10-16 | 5.58 | 5.91 | 5.46 | 5.91 | +10.06% | 4,145,929 | 2,387,525,414 |
| 2024-10-15 | 5.33 | 5.65 | 5.26 | 5.37 | +0.75% | 2,946,832 | 1,612,334,587 |
| 2024-10-14 | 5.27 | 5.45 | 5.06 | 5.33 | +5.13% | 2,843,315 | 1,499,750,750 |
| 2024-10-11 | 4.82 | 5.19 | 4.75 | 5.07 | +3.26% | 2,866,613 | 1,439,718,823 |
| 2024-10-10 | 4.8 | 5.21 | 4.62 | 4.91 | -3.91% | 3,653,878 | 1,789,310,692 |
| 2024-10-09 | 5.3 | 5.3 | 5.11 | 5.11 | -10.04% | 1,893,513 | 971,880,600 |
| 2024-10-08 | 6.02 | 6.02 | 5.2 | 5.68 | +3.84% | 7,836,247 | 4,430,346,375 |
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：