股票概览
4.62
+0.43%
+0.02
4.59
开盘价
4.63
最高价
4.57
最低价
120,541
成交量
数据更新至: 2025-03-25
技术指标
4.58
MA5 (5日均线)
4.55
MA10 (10日均线)
4.52
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 | 4.59 | 4.63 | 4.57 | 4.62 | +0.43% | 120,541 | 55,534,397 |
| 2025-03-24 | 4.57 | 4.61 | 4.51 | 4.6 | +0.88% | 213,696 | 97,335,831 |
| 2025-03-21 | 4.56 | 4.61 | 4.54 | 4.56 | 0% | 197,385 | 90,397,228 |
| 2025-03-20 | 4.56 | 4.59 | 4.54 | 4.56 | +0.44% | 126,862 | 57,936,213 |
| 2025-03-19 | 4.56 | 4.58 | 4.54 | 4.54 | -0.66% | 106,272 | 48,399,982 |
| 2025-03-18 | 4.58 | 4.59 | 4.55 | 4.57 | 0% | 107,996 | 49,297,697 |
| 2025-03-17 | 4.56 | 4.59 | 4.55 | 4.57 | +0.44% | 156,382 | 71,488,329 |
| 2025-03-14 | 4.49 | 4.56 | 4.48 | 4.55 | +1.34% | 212,495 | 96,319,411 |
| 2025-03-13 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 139,507 | 62,466,897 |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.48 | +1.13% | 191,932 | 85,819,643 |
| 2025-03-11 | 4.42 | 4.45 | 4.39 | 4.43 | -0.23% | 135,378 | 59,733,280 |
| 2025-03-10 | 4.47 | 4.47 | 4.42 | 4.44 | -0.67% | 119,544 | 53,078,659 |
| 2025-03-07 | 4.49 | 4.52 | 4.46 | 4.47 | -0.45% | 174,160 | 78,105,609 |
| 2025-03-06 | 4.45 | 4.5 | 4.42 | 4.49 | +1.13% | 166,230 | 74,227,715 |
| 2025-03-05 | 4.47 | 4.48 | 4.41 | 4.44 | -0.45% | 143,326 | 63,567,983 |
| 2025-03-04 | 4.48 | 4.49 | 4.45 | 4.46 | -0.67% | 131,211 | 58,555,368 |
| 2025-03-03 | 4.51 | 4.54 | 4.48 | 4.49 | -0.22% | 197,530 | 89,020,423 |
| 2025-02-28 | 4.52 | 4.54 | 4.48 | 4.5 | -0.66% | 161,205 | 72,699,647 |
| 2025-02-27 | 4.55 | 4.58 | 4.49 | 4.53 | -0.44% | 182,772 | 82,643,121 |
| 2025-02-26 | 4.52 | 4.59 | 4.51 | 4.55 | +0.66% | 187,256 | 85,370,082 |
| 2025-02-25 | 4.57 | 4.57 | 4.51 | 4.52 | -1.53% | 169,296 | 76,889,645 |
| 2025-02-24 | 4.53 | 4.61 | 4.51 | 4.59 | +1.32% | 292,292 | 133,996,176 |
| 2025-02-21 | 4.54 | 4.55 | 4.5 | 4.53 | -0.22% | 147,241 | 66,560,121 |
| 2025-02-20 | 4.56 | 4.57 | 4.52 | 4.54 | -0.66% | 151,325 | 68,684,890 |
| 2025-02-19 | 4.57 | 4.6 | 4.55 | 4.57 | +0.22% | 160,674 | 73,336,478 |
| 2025-02-18 | 4.57 | 4.6 | 4.54 | 4.56 | -0.44% | 226,336 | 103,441,285 |
| 2025-02-17 | 4.59 | 4.6 | 4.55 | 4.58 | 0% | 150,544 | 68,840,449 |
| 2025-02-14 | 4.62 | 4.64 | 4.57 | 4.58 | -0.65% | 157,156 | 72,182,349 |
| 2025-02-13 | 4.56 | 4.65 | 4.55 | 4.61 | +0.66% | 256,353 | 118,232,121 |
| 2025-02-12 | 4.56 | 4.6 | 4.54 | 4.58 | +0.22% | 143,748 | 65,620,632 |
| 2025-02-11 | 4.56 | 4.61 | 4.54 | 4.57 | +0.22% | 205,352 | 93,771,521 |
| 2025-02-10 | 4.56 | 4.62 | 4.54 | 4.56 | 0% | 228,285 | 104,310,313 |
| 2025-02-07 | 4.51 | 4.61 | 4.49 | 4.56 | +0.88% | 305,967 | 139,354,379 |
| 2025-02-06 | 4.5 | 4.53 | 4.46 | 4.52 | +0.22% | 139,665 | 62,851,319 |
| 2025-02-05 | 4.58 | 4.6 | 4.49 | 4.51 | -1.31% | 178,347 | 80,964,985 |
| 2025-01-27 | 4.53 | 4.6 | 4.52 | 4.57 | +1.11% | 172,209 | 78,857,092 |
| 2025-01-24 | 4.49 | 4.54 | 4.47 | 4.52 | +0.67% | 147,797 | 66,665,469 |
| 2025-01-23 | 4.48 | 4.54 | 4.47 | 4.49 | +0.9% | 145,617 | 65,717,644 |
| 2025-01-22 | 4.45 | 4.48 | 4.43 | 4.45 | -0.67% | 102,316 | 45,538,928 |
| 2025-01-21 | 4.51 | 4.52 | 4.46 | 4.48 | -0.44% | 89,976 | 40,354,809 |
| 2025-01-20 | 4.52 | 4.56 | 4.49 | 4.5 | +0.22% | 126,168 | 56,998,122 |
| 2025-01-17 | 4.46 | 4.52 | 4.43 | 4.49 | +0.45% | 166,412 | 74,717,330 |
| 2025-01-16 | 4.48 | 4.53 | 4.44 | 4.47 | +0.45% | 162,584 | 72,982,814 |
| 2025-01-15 | 4.48 | 4.48 | 4.42 | 4.45 | -0.22% | 128,088 | 56,917,026 |
| 2025-01-14 | 4.37 | 4.47 | 4.37 | 4.46 | +2.06% | 174,061 | 77,120,046 |
| 2025-01-13 | 4.33 | 4.37 | 4.31 | 4.37 | +0.23% | 138,810 | 60,331,019 |
| 2025-01-10 | 4.43 | 4.45 | 4.36 | 4.36 | -1.58% | 166,905 | 73,622,020 |
| 2025-01-09 | 4.47 | 4.5 | 4.42 | 4.43 | -1.77% | 187,777 | 83,438,600 |
| 2025-01-08 | 4.57 | 4.58 | 4.44 | 4.51 | -1.74% | 230,230 | 103,833,482 |
| 2025-01-07 | 4.58 | 4.61 | 4.5 | 4.59 | +0.22% | 249,378 | 113,388,674 |
| 2025-01-06 | 4.58 | 4.65 | 4.53 | 4.58 | +0.22% | 228,566 | 104,786,095 |
| 2025-01-03 | 4.65 | 4.71 | 4.56 | 4.57 | -1.3% | 209,201 | 96,847,110 |
| 2025-01-02 | 4.78 | 4.82 | 4.6 | 4.63 | -3.14% | 268,951 | 126,677,024 |
| 2024-12-31 | 4.9 | 4.91 | 4.78 | 4.78 | -2.45% | 244,609 | 118,309,805 |
| 2024-12-30 | 4.91 | 4.93 | 4.89 | 4.9 | -0.2% | 165,460 | 81,179,987 |
| 2024-12-27 | 4.88 | 4.92 | 4.86 | 4.91 | +1.03% | 199,415 | 97,687,518 |
| 2024-12-26 | 4.89 | 4.91 | 4.86 | 4.86 | -0.82% | 130,128 | 63,532,337 |
| 2024-12-25 | 4.89 | 4.91 | 4.85 | 4.9 | +0.41% | 171,709 | 83,738,967 |
| 2024-12-24 | 4.85 | 4.9 | 4.84 | 4.88 | +0.83% | 150,541 | 73,474,152 |
| 2024-12-23 | 4.89 | 4.92 | 4.83 | 4.84 | -0.82% | 178,497 | 86,986,778 |
| 2024-12-20 | 4.92 | 4.95 | 4.87 | 4.88 | -1.21% | 164,642 | 80,635,763 |
| 2024-12-19 | 4.88 | 4.94 | 4.85 | 4.94 | +0.61% | 170,767 | 83,607,626 |
| 2024-12-18 | 4.94 | 4.99 | 4.9 | 4.91 | -0.2% | 198,995 | 98,437,078 |
| 2024-12-17 | 4.94 | 4.97 | 4.88 | 4.92 | -0.4% | 243,141 | 119,654,495 |
| 2024-12-16 | 4.99 | 5.02 | 4.92 | 4.94 | -0.6% | 203,269 | 101,001,655 |
| 2024-12-13 | 5.07 | 5.07 | 4.97 | 4.97 | -2.55% | 315,531 | 157,998,451 |
| 2024-12-12 | 5.08 | 5.1 | 5.02 | 5.1 | +1.19% | 364,996 | 185,067,933 |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | +1% | 237,146 | 119,523,303 |
| 2024-12-10 | 5.1 | 5.13 | 4.98 | 4.99 | 0% | 375,235 | 189,290,435 |
| 2024-12-09 | 5.01 | 5.05 | 4.95 | 4.99 | 0% | 279,467 | 139,812,637 |
| 2024-12-06 | 4.89 | 5 | 4.89 | 4.99 | +2.25% | 342,535 | 170,046,119 |
| 2024-12-05 | 4.89 | 4.9 | 4.86 | 4.88 | -0.2% | 186,826 | 91,139,991 |
| 2024-12-04 | 4.98 | 4.98 | 4.88 | 4.89 | -1.81% | 270,527 | 133,060,332 |
| 2024-12-03 | 5 | 5 | 4.94 | 4.98 | -0.2% | 229,331 | 114,029,555 |
| 2024-12-02 | 4.95 | 5.01 | 4.95 | 4.99 | +0.4% | 264,972 | 132,255,806 |
| 2024-11-29 | 4.94 | 5.01 | 4.92 | 4.97 | +0.61% | 236,318 | 117,694,521 |
| 2024-11-28 | 4.92 | 4.98 | 4.91 | 4.94 | 0% | 172,758 | 85,377,898 |
| 2024-11-27 | 4.86 | 4.94 | 4.77 | 4.94 | +1.44% | 229,474 | 111,270,021 |
| 2024-11-26 | 4.87 | 4.9 | 4.85 | 4.87 | -0.41% | 140,323 | 68,465,658 |
| 2024-11-25 | 4.87 | 4.92 | 4.81 | 4.89 | +0.2% | 209,391 | 101,943,896 |
| 2024-11-22 | 5 | 5.03 | 4.86 | 4.88 | -2.4% | 268,078 | 132,759,818 |
| 2024-11-21 | 5.04 | 5.07 | 4.96 | 5 | -0.99% | 243,153 | 121,533,343 |
| 2024-11-20 | 5 | 5.05 | 4.96 | 5.05 | +0.8% | 316,532 | 158,531,938 |
| 2024-11-19 | 5.05 | 5.11 | 4.92 | 5.01 | -0.79% | 420,480 | 209,946,211 |
| 2024-11-18 | 4.97 | 5.18 | 4.97 | 5.05 | +2.85% | 919,765 | 468,144,311 |
| 2024-11-15 | 4.93 | 5 | 4.9 | 4.91 | -0.61% | 245,743 | 121,634,021 |
| 2024-11-14 | 5.01 | 5.03 | 4.93 | 4.94 | -1.4% | 306,198 | 152,368,960 |
| 2024-11-13 | 5.03 | 5.1 | 4.97 | 5.01 | -0.2% | 317,859 | 159,573,217 |
| 2024-11-12 | 5.09 | 5.14 | 4.98 | 5.02 | -1.95% | 584,314 | 296,614,191 |
| 2024-11-11 | 5.15 | 5.3 | 5.05 | 5.12 | +0.2% | 655,861 | 337,258,070 |
| 2024-11-08 | 5.33 | 5.33 | 5.08 | 5.11 | -2.11% | 583,100 | 301,039,704 |
| 2024-11-07 | 5 | 5.25 | 4.98 | 5.22 | +3.98% | 743,178 | 383,407,122 |
| 2024-11-06 | 5.04 | 5.08 | 4.95 | 5.02 | -0.99% | 429,334 | 215,156,181 |
| 2024-11-05 | 4.93 | 5.09 | 4.92 | 5.07 | +3.05% | 571,499 | 286,781,746 |
| 2024-11-04 | 4.86 | 4.95 | 4.78 | 4.92 | +1.44% | 389,581 | 189,123,096 |
| 2024-11-01 | 4.84 | 4.97 | 4.83 | 4.85 | 0% | 514,062 | 251,794,671 |
| 2024-10-31 | 4.8 | 4.88 | 4.8 | 4.85 | +0.83% | 308,548 | 149,698,930 |
| 2024-10-30 | 4.82 | 4.86 | 4.78 | 4.81 | -0.21% | 216,960 | 104,443,326 |
| 2024-10-29 | 4.96 | 4.99 | 4.82 | 4.82 | -2.82% | 365,187 | 177,937,871 |
| 2024-10-28 | 4.86 | 4.96 | 4.82 | 4.96 | +1.22% | 401,530 | 197,585,546 |
| 2024-10-25 | 4.85 | 4.9 | 4.84 | 4.9 | +1.03% | 249,136 | 121,485,554 |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.85 | -0.82% | 221,141 | 107,388,570 |
| 2024-10-23 | 4.86 | 4.94 | 4.86 | 4.89 | +0.41% | 335,401 | 164,181,983 |
| 2024-10-22 | 4.86 | 4.89 | 4.83 | 4.87 | -0.41% | 285,801 | 138,719,268 |
| 2024-10-21 | 4.9 | 4.93 | 4.84 | 4.89 | 0% | 404,791 | 197,381,355 |
| 2024-10-18 | 4.89 | 4.94 | 4.73 | 4.89 | -0.2% | 606,379 | 293,264,453 |
| 2024-10-17 | 5.08 | 5.09 | 4.89 | 4.9 | -3.16% | 460,313 | 228,641,449 |
| 2024-10-16 | 4.88 | 5.1 | 4.87 | 5.06 | +2.64% | 532,344 | 267,569,426 |
| 2024-10-15 | 5.05 | 5.09 | 4.93 | 4.93 | -4.09% | 709,241 | 354,426,428 |
| 2024-10-14 | 4.98 | 5.15 | 4.88 | 5.14 | +6.64% | 971,697 | 488,971,483 |
| 2024-10-11 | 5.02 | 5.03 | 4.78 | 4.82 | -3.6% | 482,066 | 235,883,872 |
| 2024-10-10 | 4.92 | 5.22 | 4.79 | 5 | +3.09% | 783,460 | 393,765,273 |
| 2024-10-09 | 5.05 | 5.05 | 4.72 | 4.85 | -5.64% | 727,981 | 357,464,845 |
| 2024-10-08 | 5.34 | 5.34 | 4.87 | 5.14 | +5.76% | 1,011,486 | 516,057,802 |
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：