股票概览
4.98
+1.22%
+0.06
4.94
开盘价
4.99
最高价
4.91
最低价
139,659
成交量
数据更新至: 2025-03-25
技术指标
4.93
MA5 (5日均线)
4.90
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 | 4.94 | 4.99 | 4.91 | 4.98 | +1.22% | 139,659 | 69,258,479 |
| 2025-03-24 | 4.93 | 4.95 | 4.86 | 4.92 | -0.2% | 144,606 | 71,015,503 |
| 2025-03-21 | 4.93 | 4.98 | 4.91 | 4.93 | -0.2% | 159,031 | 78,667,249 |
| 2025-03-20 | 4.9 | 4.98 | 4.9 | 4.94 | +0.82% | 164,841 | 81,630,600 |
| 2025-03-19 | 4.86 | 4.91 | 4.85 | 4.9 | +0.41% | 115,139 | 56,281,028 |
| 2025-03-18 | 4.91 | 4.92 | 4.85 | 4.88 | -0.41% | 96,931 | 47,272,842 |
| 2025-03-17 | 4.89 | 4.91 | 4.86 | 4.9 | +0.41% | 170,274 | 83,262,075 |
| 2025-03-14 | 4.87 | 4.89 | 4.83 | 4.88 | 0% | 177,871 | 86,532,162 |
| 2025-03-13 | 4.76 | 4.88 | 4.76 | 4.88 | +2.31% | 257,909 | 124,902,063 |
| 2025-03-12 | 4.83 | 4.85 | 4.77 | 4.77 | -1.45% | 165,882 | 79,445,183 |
| 2025-03-11 | 4.82 | 4.84 | 4.79 | 4.84 | 0% | 98,743 | 47,578,113 |
| 2025-03-10 | 4.8 | 4.85 | 4.77 | 4.84 | +1.04% | 129,731 | 62,635,351 |
| 2025-03-07 | 4.75 | 4.82 | 4.73 | 4.79 | +0.84% | 132,965 | 63,623,883 |
| 2025-03-06 | 4.75 | 4.77 | 4.72 | 4.75 | 0% | 106,453 | 50,547,133 |
| 2025-03-05 | 4.81 | 4.83 | 4.73 | 4.75 | -1.04% | 135,793 | 64,635,606 |
| 2025-03-04 | 4.83 | 4.84 | 4.79 | 4.8 | -0.83% | 115,607 | 55,609,730 |
| 2025-03-03 | 4.9 | 4.95 | 4.84 | 4.84 | -1.22% | 153,661 | 75,058,233 |
| 2025-02-28 | 4.92 | 4.94 | 4.88 | 4.9 | -0.61% | 103,060 | 50,626,969 |
| 2025-02-27 | 4.93 | 4.93 | 4.87 | 4.93 | +0.41% | 103,688 | 50,806,473 |
| 2025-02-26 | 4.84 | 4.91 | 4.82 | 4.91 | +1.45% | 133,102 | 64,942,245 |
| 2025-02-25 | 4.86 | 4.89 | 4.82 | 4.84 | -0.62% | 106,749 | 51,819,022 |
| 2025-02-24 | 4.88 | 4.92 | 4.85 | 4.87 | -0.2% | 118,826 | 57,918,118 |
| 2025-02-21 | 4.88 | 4.9 | 4.84 | 4.88 | +0.41% | 115,097 | 55,980,635 |
| 2025-02-20 | 4.87 | 4.91 | 4.82 | 4.86 | 0% | 108,750 | 52,809,312 |
| 2025-02-19 | 4.89 | 4.9 | 4.84 | 4.86 | -1.02% | 122,126 | 59,428,882 |
| 2025-02-18 | 4.96 | 4.97 | 4.89 | 4.91 | -0.81% | 144,737 | 71,449,721 |
| 2025-02-17 | 4.98 | 4.99 | 4.93 | 4.95 | -0.4% | 117,377 | 58,099,735 |
| 2025-02-14 | 4.96 | 5 | 4.95 | 4.97 | 0% | 87,406 | 43,422,972 |
| 2025-02-13 | 4.99 | 5.01 | 4.97 | 4.97 | -0.4% | 85,948 | 42,894,092 |
| 2025-02-12 | 4.97 | 4.99 | 4.95 | 4.99 | +0.2% | 87,467 | 43,484,214 |
| 2025-02-11 | 5.02 | 5.03 | 4.96 | 4.98 | -0.8% | 117,562 | 58,606,890 |
| 2025-02-10 | 5.02 | 5.05 | 5 | 5.02 | -0.2% | 109,202 | 54,869,607 |
| 2025-02-07 | 5 | 5.05 | 4.98 | 5.03 | +0.4% | 147,250 | 73,943,245 |
| 2025-02-06 | 4.98 | 5.02 | 4.96 | 5.01 | +0.4% | 91,793 | 45,754,806 |
| 2025-02-05 | 5.03 | 5.04 | 4.97 | 4.99 | -0.4% | 136,809 | 68,453,460 |
| 2025-01-27 | 4.95 | 5.03 | 4.95 | 5.01 | +1.01% | 136,078 | 68,091,318 |
| 2025-01-24 | 4.92 | 4.96 | 4.9 | 4.96 | +0.81% | 108,029 | 53,301,065 |
| 2025-01-23 | 4.9 | 4.98 | 4.9 | 4.92 | +0.61% | 92,727 | 45,849,339 |
| 2025-01-22 | 4.9 | 4.91 | 4.86 | 4.89 | -0.2% | 68,582 | 33,518,859 |
| 2025-01-21 | 4.94 | 4.97 | 4.86 | 4.9 | -0.81% | 89,151 | 43,685,462 |
| 2025-01-20 | 4.97 | 4.98 | 4.93 | 4.94 | -0.2% | 76,295 | 37,794,702 |
| 2025-01-17 | 4.92 | 4.97 | 4.91 | 4.95 | +0.41% | 89,091 | 43,995,047 |
| 2025-01-16 | 4.93 | 5.01 | 4.91 | 4.93 | +0.41% | 130,638 | 64,883,322 |
| 2025-01-15 | 4.93 | 4.93 | 4.88 | 4.91 | -0.41% | 103,402 | 50,723,062 |
| 2025-01-14 | 4.83 | 4.94 | 4.82 | 4.93 | +2.07% | 144,785 | 70,814,558 |
| 2025-01-13 | 4.8 | 4.84 | 4.79 | 4.83 | +0.63% | 84,183 | 40,553,651 |
| 2025-01-10 | 4.86 | 4.88 | 4.8 | 4.8 | -1.23% | 108,055 | 52,307,531 |
| 2025-01-09 | 4.92 | 4.93 | 4.85 | 4.86 | -1.42% | 144,649 | 70,631,064 |
| 2025-01-08 | 5 | 5.01 | 4.87 | 4.93 | -1.4% | 206,776 | 102,025,066 |
| 2025-01-07 | 5.09 | 5.1 | 4.98 | 5 | -1.57% | 187,972 | 94,339,527 |
| 2025-01-06 | 5 | 5.11 | 4.96 | 5.08 | +1.8% | 237,472 | 120,015,882 |
| 2025-01-03 | 5.03 | 5.12 | 4.98 | 4.99 | -0.2% | 241,275 | 121,815,579 |
| 2025-01-02 | 5.09 | 5.16 | 4.98 | 5 | -1.77% | 285,044 | 144,769,084 |
| 2024-12-31 | 5.1 | 5.17 | 5.08 | 5.09 | 0% | 206,635 | 105,873,854 |
| 2024-12-30 | 5.09 | 5.14 | 5.05 | 5.09 | +0.59% | 169,612 | 86,308,700 |
| 2024-12-27 | 5.01 | 5.06 | 4.99 | 5.06 | +1% | 141,060 | 70,952,620 |
| 2024-12-26 | 5.06 | 5.08 | 5 | 5.01 | -0.99% | 132,705 | 66,756,948 |
| 2024-12-25 | 5.01 | 5.08 | 4.98 | 5.06 | +0.8% | 189,485 | 95,428,077 |
| 2024-12-24 | 4.93 | 5.02 | 4.92 | 5.02 | +1.83% | 189,269 | 94,315,406 |
| 2024-12-23 | 4.98 | 5 | 4.92 | 4.93 | -1.2% | 217,763 | 107,843,659 |
| 2024-12-20 | 5.02 | 5.05 | 4.96 | 4.99 | -0.6% | 212,262 | 106,039,513 |
| 2024-12-19 | 5.06 | 5.06 | 4.98 | 5.02 | -1.18% | 259,899 | 130,252,990 |
| 2024-12-18 | 5.13 | 5.2 | 5.08 | 5.08 | -0.78% | 270,290 | 138,809,198 |
| 2024-12-17 | 5.23 | 5.28 | 5.09 | 5.12 | -2.1% | 399,255 | 205,887,091 |
| 2024-12-16 | 5.28 | 5.36 | 5.2 | 5.23 | -0.76% | 366,838 | 193,961,901 |
| 2024-12-13 | 5.39 | 5.39 | 5.27 | 5.27 | -2.59% | 519,594 | 275,734,534 |
| 2024-12-12 | 5.42 | 5.44 | 5.37 | 5.41 | 0% | 301,478 | 163,017,445 |
| 2024-12-11 | 5.39 | 5.43 | 5.36 | 5.41 | +0.56% | 274,875 | 148,307,289 |
| 2024-12-10 | 5.5 | 5.53 | 5.37 | 5.38 | -0.37% | 257,429 | 139,936,341 |
| 2024-12-09 | 5.46 | 5.48 | 5.38 | 5.4 | -1.1% | 184,102 | 99,988,222 |
| 2024-12-06 | 5.36 | 5.46 | 5.35 | 5.46 | +2.06% | 254,068 | 137,579,540 |
| 2024-12-05 | 5.35 | 5.36 | 5.31 | 5.35 | -0.37% | 151,926 | 81,074,636 |
| 2024-12-04 | 5.36 | 5.41 | 5.32 | 5.37 | 0% | 207,745 | 111,445,718 |
| 2024-12-03 | 5.38 | 5.39 | 5.33 | 5.37 | -0.37% | 220,329 | 117,925,572 |
| 2024-12-02 | 5.33 | 5.42 | 5.28 | 5.39 | +0.75% | 193,494 | 103,782,940 |
| 2024-11-29 | 5.36 | 5.38 | 5.28 | 5.35 | -0.19% | 197,883 | 105,578,930 |
| 2024-11-28 | 5.43 | 5.45 | 5.34 | 5.36 | -1.65% | 171,037 | 92,313,514 |
| 2024-11-27 | 5.41 | 5.46 | 5.27 | 5.45 | +0.74% | 161,888 | 86,573,416 |
| 2024-11-26 | 5.44 | 5.49 | 5.41 | 5.41 | -0.73% | 89,450 | 48,725,490 |
| 2024-11-25 | 5.42 | 5.49 | 5.39 | 5.45 | +0.55% | 116,611 | 63,435,193 |
| 2024-11-22 | 5.58 | 5.62 | 5.42 | 5.42 | -2.69% | 162,998 | 89,984,578 |
| 2024-11-21 | 5.58 | 5.6 | 5.55 | 5.57 | -0.18% | 104,744 | 58,351,590 |
| 2024-11-20 | 5.55 | 5.59 | 5.51 | 5.58 | +0.18% | 131,677 | 73,067,382 |
| 2024-11-19 | 5.51 | 5.57 | 5.47 | 5.57 | +1.09% | 150,734 | 83,113,295 |
| 2024-11-18 | 5.47 | 5.62 | 5.47 | 5.51 | +0.92% | 240,520 | 133,799,083 |
| 2024-11-15 | 5.47 | 5.57 | 5.46 | 5.46 | -0.73% | 137,196 | 75,534,905 |
| 2024-11-14 | 5.59 | 5.6 | 5.48 | 5.5 | -1.61% | 178,406 | 98,817,322 |
| 2024-11-13 | 5.57 | 5.63 | 5.54 | 5.59 | -0.18% | 155,283 | 86,644,188 |
| 2024-11-12 | 5.65 | 5.69 | 5.57 | 5.6 | -0.88% | 232,714 | 131,401,159 |
| 2024-11-11 | 5.64 | 5.66 | 5.52 | 5.65 | -0.18% | 221,111 | 123,869,521 |
| 2024-11-08 | 5.75 | 5.78 | 5.6 | 5.66 | -0.88% | 264,932 | 150,156,721 |
| 2024-11-07 | 5.56 | 5.72 | 5.56 | 5.71 | +2.15% | 261,806 | 148,648,464 |
| 2024-11-06 | 5.65 | 5.66 | 5.56 | 5.59 | -0.89% | 234,006 | 131,227,924 |
| 2024-11-05 | 5.54 | 5.64 | 5.53 | 5.64 | +1.44% | 205,526 | 115,105,278 |
| 2024-11-04 | 5.54 | 5.57 | 5.49 | 5.56 | +0.54% | 120,685 | 66,683,898 |
| 2024-11-01 | 5.48 | 5.59 | 5.47 | 5.53 | +1.1% | 178,532 | 98,877,624 |
| 2024-10-31 | 5.49 | 5.51 | 5.38 | 5.47 | -0.18% | 169,235 | 92,385,612 |
| 2024-10-30 | 5.48 | 5.55 | 5.44 | 5.48 | -0.36% | 130,784 | 71,753,685 |
| 2024-10-29 | 5.67 | 5.69 | 5.47 | 5.5 | -3.34% | 242,023 | 134,706,850 |
| 2024-10-28 | 5.62 | 5.7 | 5.54 | 5.69 | -0.18% | 226,424 | 127,741,413 |
| 2024-10-25 | 5.6 | 5.72 | 5.59 | 5.7 | +1.79% | 206,861 | 117,334,337 |
| 2024-10-24 | 5.58 | 5.61 | 5.53 | 5.6 | -0.18% | 111,755 | 62,282,099 |
| 2024-10-23 | 5.52 | 5.64 | 5.49 | 5.61 | +1.63% | 192,044 | 107,052,104 |
| 2024-10-22 | 5.46 | 5.52 | 5.41 | 5.52 | +1.28% | 155,275 | 84,941,477 |
| 2024-10-21 | 5.53 | 5.54 | 5.42 | 5.45 | -0.73% | 204,293 | 111,818,267 |
| 2024-10-18 | 5.44 | 5.59 | 5.33 | 5.49 | +1.1% | 226,755 | 123,682,759 |
| 2024-10-17 | 5.47 | 5.57 | 5.41 | 5.43 | -0.73% | 133,093 | 72,928,298 |
| 2024-10-16 | 5.4 | 5.55 | 5.38 | 5.47 | +0.74% | 162,193 | 88,747,991 |
| 2024-10-15 | 5.51 | 5.56 | 5.42 | 5.43 | -1.99% | 154,133 | 84,496,912 |
| 2024-10-14 | 5.46 | 5.56 | 5.4 | 5.54 | +1.65% | 170,941 | 93,906,428 |
| 2024-10-11 | 5.61 | 5.67 | 5.4 | 5.45 | -2.85% | 207,412 | 114,304,448 |
| 2024-10-10 | 5.4 | 5.77 | 5.4 | 5.61 | +3.7% | 351,642 | 197,907,312 |
| 2024-10-09 | 5.87 | 5.88 | 5.4 | 5.41 | -8.61% | 349,933 | 194,846,241 |
| 2024-10-08 | 6.41 | 6.45 | 5.74 | 5.92 | +0.85% | 614,639 | 369,707,235 |
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：