股票概览
4.77
-0.63%
-0.03
4.8
开盘价
4.81
最高价
4.69
最低价
118,318
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
4.97
MA10 (10日均线)
4.87
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 | 4.8 | 4.81 | 4.69 | 4.77 | -0.63% | 118,318 | 56,133,346 |
| 2025-03-24 | 4.97 | 5.02 | 4.68 | 4.8 | -3.42% | 242,079 | 116,686,365 |
| 2025-03-21 | 5.16 | 5.19 | 4.96 | 4.97 | -3.68% | 291,867 | 146,973,601 |
| 2025-03-20 | 4.98 | 5.27 | 4.98 | 5.16 | +2.99% | 415,359 | 215,083,216 |
| 2025-03-19 | 5.04 | 5.06 | 4.91 | 5.01 | +0.4% | 220,647 | 110,130,651 |
| 2025-03-18 | 5.1 | 5.38 | 4.97 | 4.99 | -0.6% | 494,213 | 253,044,707 |
| 2025-03-17 | 5.01 | 5.15 | 5 | 5.02 | -0.2% | 187,571 | 95,005,277 |
| 2025-03-14 | 4.97 | 5.14 | 4.95 | 5.03 | +1.21% | 205,651 | 103,383,167 |
| 2025-03-13 | 4.97 | 5.04 | 4.84 | 4.97 | -0.2% | 191,269 | 94,524,546 |
| 2025-03-12 | 4.98 | 5.21 | 4.97 | 4.98 | -0.2% | 358,185 | 180,660,482 |
| 2025-03-11 | 4.7 | 5.02 | 4.67 | 4.99 | +5.05% | 328,528 | 160,613,458 |
| 2025-03-10 | 4.85 | 4.86 | 4.71 | 4.75 | -1.45% | 118,979 | 56,809,845 |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.82 | +0.42% | 155,479 | 74,492,025 |
| 2025-03-06 | 4.62 | 4.94 | 4.61 | 4.8 | +3.9% | 268,829 | 128,019,137 |
| 2025-03-05 | 4.69 | 4.69 | 4.51 | 4.62 | -0.65% | 158,349 | 72,463,649 |
| 2025-03-04 | 4.62 | 4.68 | 4.58 | 4.65 | +0.65% | 118,735 | 55,071,840 |
| 2025-03-03 | 4.62 | 4.71 | 4.56 | 4.62 | 0% | 154,911 | 71,979,550 |
| 2025-02-28 | 4.85 | 4.87 | 4.61 | 4.62 | -5.33% | 243,225 | 114,873,195 |
| 2025-02-27 | 4.92 | 4.97 | 4.8 | 4.88 | -0.41% | 198,972 | 96,829,293 |
| 2025-02-26 | 4.9 | 4.94 | 4.86 | 4.9 | -1.61% | 225,118 | 110,135,207 |
| 2025-02-25 | 5.01 | 5.15 | 4.86 | 4.98 | +0.2% | 337,413 | 167,784,056 |
| 2025-02-24 | 4.95 | 5.07 | 4.89 | 4.97 | +1.64% | 273,178 | 135,975,674 |
| 2025-02-21 | 4.88 | 4.93 | 4.76 | 4.89 | +0.82% | 234,007 | 113,659,831 |
| 2025-02-20 | 4.9 | 4.91 | 4.84 | 4.85 | -1.02% | 207,365 | 101,040,468 |
| 2025-02-19 | 4.85 | 4.96 | 4.74 | 4.9 | +1.24% | 314,876 | 152,811,571 |
| 2025-02-18 | 5.02 | 5.1 | 4.8 | 4.84 | -3.78% | 436,588 | 213,552,026 |
| 2025-02-17 | 4.94 | 5.1 | 4.75 | 5.03 | +2.86% | 531,837 | 264,328,337 |
| 2025-02-14 | 4.96 | 5.36 | 4.88 | 4.89 | -1.81% | 696,851 | 350,805,344 |
| 2025-02-13 | 5.2 | 5.22 | 4.88 | 4.98 | +1.22% | 941,741 | 473,065,153 |
| 2025-02-12 | 4.47 | 4.92 | 4.43 | 4.92 | +10.07% | 272,427 | 127,958,520 |
| 2025-02-11 | 4.52 | 4.52 | 4.4 | 4.47 | -0.67% | 130,727 | 58,143,693 |
| 2025-02-10 | 4.42 | 4.51 | 4.41 | 4.5 | +2.74% | 121,690 | 54,214,321 |
| 2025-02-07 | 4.32 | 4.46 | 4.32 | 4.38 | +1.15% | 153,093 | 67,476,410 |
| 2025-02-06 | 4.29 | 4.34 | 4.18 | 4.33 | +0.46% | 160,179 | 68,467,533 |
| 2025-02-05 | 4.28 | 4.33 | 4.24 | 4.31 | +1.65% | 106,092 | 45,629,738 |
| 2025-01-27 | 4.34 | 4.47 | 4.23 | 4.24 | -1.4% | 122,515 | 52,847,029 |
| 2025-01-24 | 4.2 | 4.32 | 4.15 | 4.3 | +2.63% | 108,879 | 46,170,111 |
| 2025-01-23 | 4.19 | 4.31 | 4.19 | 4.19 | +0.48% | 104,319 | 44,394,329 |
| 2025-01-22 | 4.25 | 4.25 | 4.14 | 4.17 | -1.88% | 105,569 | 44,092,504 |
| 2025-01-21 | 4.29 | 4.32 | 4.22 | 4.25 | -0.7% | 97,843 | 41,694,837 |
| 2025-01-20 | 4.23 | 4.33 | 4.18 | 4.28 | +1.66% | 123,001 | 52,486,231 |
| 2025-01-17 | 4.26 | 4.27 | 4.15 | 4.21 | -1.17% | 112,141 | 47,185,525 |
| 2025-01-16 | 4.22 | 4.36 | 4.21 | 4.26 | +1.19% | 152,922 | 65,492,223 |
| 2025-01-15 | 4.2 | 4.28 | 4.14 | 4.21 | +0.48% | 135,402 | 57,060,722 |
| 2025-01-14 | 3.97 | 4.2 | 3.95 | 4.19 | +6.08% | 165,259 | 68,300,384 |
| 2025-01-13 | 3.9 | 3.97 | 3.78 | 3.95 | -0.5% | 150,873 | 58,682,510 |
| 2025-01-10 | 4.17 | 4.22 | 3.97 | 3.97 | -4.8% | 230,118 | 94,696,438 |
| 2025-01-09 | 4.13 | 4.25 | 4.12 | 4.17 | -0.24% | 168,705 | 70,630,326 |
| 2025-01-08 | 4.07 | 4.2 | 4.01 | 4.18 | +2.45% | 256,450 | 105,294,592 |
| 2025-01-07 | 3.93 | 4.08 | 3.91 | 4.08 | +4.35% | 236,097 | 94,322,427 |
| 2025-01-06 | 4.08 | 4.08 | 3.84 | 3.91 | -4.4% | 212,952 | 83,979,398 |
| 2025-01-03 | 4.41 | 4.49 | 4.05 | 4.09 | -7.05% | 305,140 | 128,300,846 |
| 2025-01-02 | 4.43 | 4.55 | 4.34 | 4.4 | -1.57% | 223,011 | 99,203,624 |
| 2024-12-31 | 4.66 | 4.7 | 4.44 | 4.47 | -4.69% | 322,319 | 146,357,148 |
| 2024-12-30 | 4.79 | 4.84 | 4.61 | 4.69 | -3.5% | 339,535 | 159,066,709 |
| 2024-12-27 | 4.8 | 5.25 | 4.74 | 4.86 | +1.46% | 439,113 | 218,294,853 |
| 2024-12-26 | 4.73 | 4.89 | 4.64 | 4.79 | -1.24% | 364,627 | 174,181,802 |
| 2024-12-25 | 5.08 | 5.14 | 4.6 | 4.85 | -5.09% | 618,949 | 297,288,336 |
| 2024-12-24 | 4.98 | 5.38 | 4.9 | 5.11 | +4.29% | 768,347 | 393,862,859 |
| 2024-12-23 | 5.22 | 5.22 | 4.81 | 4.9 | -6.31% | 683,823 | 338,175,128 |
| 2024-12-20 | 4.77 | 5.23 | 4.72 | 5.23 | +10.11% | 178,258 | 91,600,802 |
| 2024-12-19 | 4.79 | 4.88 | 4.65 | 4.75 | -2.26% | 260,094 | 123,447,396 |
| 2024-12-18 | 4.8 | 4.94 | 4.66 | 4.86 | +1.04% | 234,495 | 113,514,928 |
| 2024-12-17 | 5.13 | 5.17 | 4.77 | 4.81 | -6.96% | 396,412 | 193,929,612 |
| 2024-12-16 | 5.1 | 5.3 | 5.04 | 5.17 | +2.38% | 442,213 | 229,772,236 |
| 2024-12-13 | 5.13 | 5.26 | 5.04 | 5.05 | -1.37% | 419,955 | 215,794,267 |
| 2024-12-12 | 5 | 5.13 | 4.95 | 5.12 | +2.2% | 381,168 | 193,527,057 |
| 2024-12-11 | 4.92 | 5.01 | 4.87 | 5.01 | +2.87% | 327,768 | 163,266,842 |
| 2024-12-10 | 4.97 | 5.02 | 4.86 | 4.87 | -0.2% | 332,970 | 164,334,396 |
| 2024-12-09 | 4.98 | 5.08 | 4.84 | 4.88 | -2.01% | 362,897 | 179,674,241 |
| 2024-12-06 | 4.86 | 5.05 | 4.78 | 4.98 | +2.26% | 498,670 | 246,444,127 |
| 2024-12-05 | 4.92 | 4.94 | 4.74 | 4.87 | +0.83% | 465,654 | 225,255,172 |
| 2024-12-04 | 5.05 | 5.11 | 4.79 | 4.83 | -6.4% | 682,661 | 336,562,889 |
| 2024-12-03 | 5.31 | 5.44 | 4.98 | 5.16 | -5.67% | 1,049,390 | 543,814,503 |
| 2024-12-02 | 4.8 | 5.47 | 4.72 | 5.47 | +10.06% | 1,181,416 | 618,777,865 |
| 2024-11-29 | 5.07 | 5.07 | 4.74 | 4.97 | +4.41% | 1,077,425 | 523,446,794 |
| 2024-11-28 | 4.36 | 4.76 | 4.36 | 4.76 | +9.93% | 279,751 | 129,996,895 |
| 2024-11-27 | 4.32 | 4.33 | 4.1 | 4.33 | +0.7% | 192,210 | 80,866,861 |
| 2024-11-26 | 4.25 | 4.4 | 4.25 | 4.3 | +0.94% | 184,908 | 80,132,272 |
| 2024-11-25 | 4.18 | 4.27 | 4.08 | 4.26 | +2.4% | 213,400 | 89,114,189 |
| 2024-11-22 | 4.3 | 4.4 | 4.15 | 4.16 | -3.48% | 204,515 | 88,138,525 |
| 2024-11-21 | 4.28 | 4.37 | 4.24 | 4.31 | +1.41% | 174,064 | 74,850,414 |
| 2024-11-20 | 4.17 | 4.28 | 4.16 | 4.25 | +1.67% | 140,112 | 59,294,123 |
| 2024-11-19 | 4.1 | 4.2 | 4.05 | 4.18 | +1.95% | 122,331 | 50,348,859 |
| 2024-11-18 | 4.17 | 4.25 | 4.05 | 4.1 | -1.91% | 198,377 | 81,770,122 |
| 2024-11-15 | 4.23 | 4.34 | 4.17 | 4.18 | -0.95% | 177,657 | 75,681,938 |
| 2024-11-14 | 4.36 | 4.38 | 4.21 | 4.22 | -2.76% | 178,099 | 76,106,030 |
| 2024-11-13 | 4.34 | 4.45 | 4.28 | 4.34 | -0.91% | 190,147 | 82,749,909 |
| 2024-11-12 | 4.44 | 4.49 | 4.33 | 4.38 | -1.13% | 200,467 | 88,323,229 |
| 2024-11-11 | 4.4 | 4.44 | 4.33 | 4.43 | +0.91% | 165,943 | 72,725,410 |
| 2024-11-08 | 4.53 | 4.57 | 4.36 | 4.39 | -2.01% | 236,533 | 104,944,063 |
| 2024-11-07 | 4.36 | 4.51 | 4.32 | 4.48 | +2.99% | 235,378 | 104,677,929 |
| 2024-11-06 | 4.37 | 4.42 | 4.27 | 4.35 | +1.16% | 227,511 | 98,867,819 |
| 2024-11-05 | 4.21 | 4.31 | 4.19 | 4.3 | +2.38% | 173,661 | 74,092,541 |
| 2024-11-04 | 4.1 | 4.29 | 4.03 | 4.2 | +1.94% | 241,224 | 100,434,285 |
| 2024-11-01 | 4.4 | 4.45 | 4.1 | 4.12 | -6.58% | 296,962 | 124,936,971 |
| 2024-10-31 | 4.33 | 4.49 | 4.32 | 4.41 | +2.08% | 307,950 | 135,603,617 |
| 2024-10-30 | 4.19 | 4.36 | 4.18 | 4.32 | +2.13% | 298,396 | 127,293,670 |
| 2024-10-29 | 4.4 | 4.44 | 4.21 | 4.23 | -1.17% | 349,159 | 151,148,142 |
| 2024-10-28 | 4.11 | 4.28 | 4.11 | 4.28 | +4.39% | 241,883 | 102,451,952 |
| 2024-10-25 | 3.99 | 4.13 | 3.99 | 4.1 | +3.54% | 221,573 | 90,299,739 |
| 2024-10-24 | 3.93 | 3.98 | 3.9 | 3.96 | -0.25% | 143,009 | 56,382,657 |
| 2024-10-23 | 3.98 | 4.07 | 3.94 | 3.97 | -1% | 239,076 | 95,587,369 |
| 2024-10-22 | 3.89 | 4.02 | 3.84 | 4.01 | +3.35% | 210,576 | 83,412,832 |
| 2024-10-21 | 3.83 | 3.93 | 3.83 | 3.88 | +1.31% | 218,220 | 84,631,408 |
| 2024-10-18 | 3.77 | 3.87 | 3.71 | 3.83 | +1.32% | 206,268 | 78,163,086 |
| 2024-10-17 | 3.81 | 3.85 | 3.74 | 3.78 | 0% | 165,975 | 62,873,503 |
| 2024-10-16 | 3.76 | 3.82 | 3.71 | 3.78 | +0.53% | 137,437 | 51,863,338 |
| 2024-10-15 | 3.81 | 3.89 | 3.75 | 3.76 | -1.31% | 184,135 | 70,446,738 |
| 2024-10-14 | 3.76 | 3.82 | 3.68 | 3.81 | +3.53% | 183,669 | 69,056,594 |
| 2024-10-11 | 3.85 | 3.87 | 3.64 | 3.68 | -5.15% | 223,094 | 83,696,000 |
| 2024-10-10 | 3.86 | 3.98 | 3.81 | 3.88 | +1.04% | 301,189 | 117,399,959 |
| 2024-10-09 | 4.18 | 4.18 | 3.84 | 3.84 | -9.65% | 363,353 | 145,239,696 |
| 2024-10-08 | 4.44 | 4.44 | 4.01 | 4.25 | +5.2% | 550,205 | 232,055,924 |
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：