股票概览
4.89
+1.45%
+0.07
4.81
开盘价
4.91
最高价
4.79
最低价
64,357
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.88
MA10 (10日均线)
4.84
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 | 4.81 | 4.91 | 4.79 | 4.89 | +1.45% | 64,357 | 31,264,521 |
| 2025-03-24 | 4.98 | 4.98 | 4.74 | 4.82 | -2.63% | 97,236 | 47,147,205 |
| 2025-03-21 | 4.92 | 5 | 4.91 | 4.95 | 0% | 112,669 | 55,840,218 |
| 2025-03-20 | 4.97 | 5.02 | 4.92 | 4.95 | +1.23% | 167,998 | 83,479,863 |
| 2025-03-19 | 4.89 | 4.91 | 4.85 | 4.89 | -0.2% | 54,549 | 26,587,587 |
| 2025-03-18 | 4.92 | 4.94 | 4.87 | 4.9 | 0% | 64,894 | 31,802,887 |
| 2025-03-17 | 4.88 | 4.92 | 4.86 | 4.9 | +0.62% | 88,022 | 43,021,505 |
| 2025-03-14 | 4.8 | 4.88 | 4.76 | 4.87 | +1.88% | 97,815 | 47,234,186 |
| 2025-03-13 | 4.81 | 4.84 | 4.72 | 4.78 | -0.42% | 72,798 | 34,697,554 |
| 2025-03-12 | 4.77 | 4.82 | 4.75 | 4.8 | +0.42% | 61,259 | 29,305,131 |
| 2025-03-11 | 4.78 | 4.78 | 4.71 | 4.78 | 0% | 51,856 | 24,628,988 |
| 2025-03-10 | 4.76 | 4.79 | 4.73 | 4.78 | +0.63% | 66,909 | 31,883,120 |
| 2025-03-07 | 4.79 | 4.8 | 4.73 | 4.75 | -0.84% | 66,337 | 31,594,167 |
| 2025-03-06 | 4.76 | 4.81 | 4.74 | 4.79 | +0.63% | 69,958 | 33,461,196 |
| 2025-03-05 | 4.8 | 4.83 | 4.68 | 4.76 | -0.63% | 78,537 | 37,117,919 |
| 2025-03-04 | 4.77 | 4.79 | 4.73 | 4.79 | +0.63% | 58,805 | 28,041,345 |
| 2025-03-03 | 4.77 | 4.85 | 4.73 | 4.76 | +0.42% | 62,770 | 30,069,572 |
| 2025-02-28 | 4.83 | 4.86 | 4.73 | 4.74 | -2.67% | 83,015 | 39,705,864 |
| 2025-02-27 | 4.91 | 4.94 | 4.77 | 4.87 | -1.22% | 147,301 | 71,404,577 |
| 2025-02-26 | 4.83 | 5.06 | 4.83 | 4.93 | +2.07% | 214,364 | 105,796,139 |
| 2025-02-25 | 4.8 | 4.85 | 4.74 | 4.83 | +0.63% | 101,236 | 48,758,473 |
| 2025-02-24 | 4.8 | 4.84 | 4.76 | 4.8 | 0% | 75,427 | 36,176,542 |
| 2025-02-21 | 4.71 | 4.83 | 4.7 | 4.8 | +1.27% | 94,265 | 45,026,054 |
| 2025-02-20 | 4.71 | 4.79 | 4.68 | 4.74 | +0.21% | 66,133 | 31,228,612 |
| 2025-02-19 | 4.74 | 4.76 | 4.68 | 4.73 | +0.85% | 64,916 | 30,654,754 |
| 2025-02-18 | 4.81 | 4.83 | 4.67 | 4.69 | -2.9% | 97,441 | 46,294,226 |
| 2025-02-17 | 4.68 | 4.89 | 4.68 | 4.83 | +1.9% | 121,788 | 58,556,941 |
| 2025-02-14 | 4.76 | 4.78 | 4.69 | 4.74 | -0.84% | 110,480 | 52,237,720 |
| 2025-02-13 | 4.83 | 4.86 | 4.74 | 4.78 | -1.24% | 126,225 | 60,599,763 |
| 2025-02-12 | 4.79 | 4.95 | 4.77 | 4.84 | +1.89% | 169,396 | 82,191,695 |
| 2025-02-11 | 4.82 | 4.91 | 4.69 | 4.75 | -1.45% | 174,205 | 82,909,061 |
| 2025-02-10 | 4.56 | 4.93 | 4.55 | 4.82 | +5.7% | 224,725 | 106,550,912 |
| 2025-02-07 | 4.52 | 4.6 | 4.51 | 4.56 | +0.66% | 84,507 | 38,453,242 |
| 2025-02-06 | 4.49 | 4.53 | 4.44 | 4.53 | +0.89% | 53,155 | 23,857,344 |
| 2025-02-05 | 4.5 | 4.52 | 4.45 | 4.49 | +0.22% | 46,744 | 20,979,996 |
| 2025-01-27 | 4.45 | 4.55 | 4.45 | 4.48 | +0.45% | 54,784 | 24,686,488 |
| 2025-01-24 | 4.42 | 4.48 | 4.39 | 4.46 | +0.22% | 58,264 | 25,802,012 |
| 2025-01-23 | 4.53 | 4.58 | 4.44 | 4.45 | -1.11% | 87,990 | 39,602,534 |
| 2025-01-22 | 4.49 | 4.55 | 4.42 | 4.5 | 0% | 50,290 | 22,650,838 |
| 2025-01-21 | 4.52 | 4.54 | 4.46 | 4.5 | +0.22% | 46,473 | 20,878,473 |
| 2025-01-20 | 4.5 | 4.54 | 4.39 | 4.49 | +1.13% | 65,322 | 29,275,915 |
| 2025-01-17 | 4.36 | 4.51 | 4.33 | 4.44 | +1.37% | 82,547 | 36,637,853 |
| 2025-01-16 | 4.31 | 4.44 | 4.31 | 4.38 | +1.86% | 71,043 | 31,141,415 |
| 2025-01-15 | 4.32 | 4.34 | 4.27 | 4.3 | -0.46% | 45,373 | 19,533,920 |
| 2025-01-14 | 4.18 | 4.32 | 4.18 | 4.32 | +3.1% | 60,136 | 25,719,200 |
| 2025-01-13 | 4.18 | 4.19 | 4.08 | 4.19 | +0.48% | 54,910 | 22,728,155 |
| 2025-01-10 | 4.31 | 4.31 | 4.17 | 4.17 | -2.57% | 50,154 | 21,233,510 |
| 2025-01-09 | 4.3 | 4.3 | 4.24 | 4.28 | -0.47% | 39,707 | 17,000,413 |
| 2025-01-08 | 4.29 | 4.32 | 4.17 | 4.3 | -0.23% | 66,427 | 28,229,652 |
| 2025-01-07 | 4.27 | 4.31 | 4.22 | 4.31 | +1.65% | 62,493 | 26,618,222 |
| 2025-01-06 | 4.24 | 4.3 | 4.12 | 4.24 | -0.47% | 78,253 | 33,028,311 |
| 2025-01-03 | 4.4 | 4.45 | 4.2 | 4.26 | -3.18% | 102,542 | 44,187,955 |
| 2025-01-02 | 4.49 | 4.55 | 4.37 | 4.4 | -2% | 74,057 | 33,052,978 |
| 2024-12-31 | 4.63 | 4.65 | 4.48 | 4.49 | -2.18% | 62,001 | 28,289,906 |
| 2024-12-30 | 4.63 | 4.65 | 4.53 | 4.59 | -0.86% | 60,274 | 27,548,003 |
| 2024-12-27 | 4.54 | 4.67 | 4.54 | 4.63 | +2.21% | 78,895 | 36,483,945 |
| 2024-12-26 | 4.53 | 4.57 | 4.51 | 4.53 | -0.22% | 58,223 | 26,460,032 |
| 2024-12-25 | 4.61 | 4.61 | 4.46 | 4.54 | -1.52% | 82,326 | 37,303,710 |
| 2024-12-24 | 4.57 | 4.64 | 4.54 | 4.61 | +1.32% | 65,528 | 30,064,853 |
| 2024-12-23 | 4.73 | 4.74 | 4.53 | 4.55 | -3.81% | 123,105 | 56,806,610 |
| 2024-12-20 | 4.75 | 4.78 | 4.72 | 4.73 | -0.42% | 59,404 | 28,208,265 |
| 2024-12-19 | 4.71 | 4.77 | 4.67 | 4.75 | 0% | 83,075 | 39,168,554 |
| 2024-12-18 | 4.79 | 4.83 | 4.73 | 4.75 | -0.21% | 81,768 | 39,073,508 |
| 2024-12-17 | 4.98 | 4.98 | 4.72 | 4.76 | -4.23% | 145,266 | 69,863,669 |
| 2024-12-16 | 4.97 | 5.05 | 4.93 | 4.97 | +0.4% | 83,576 | 41,675,309 |
| 2024-12-13 | 5.1 | 5.1 | 4.94 | 4.95 | -2.94% | 121,775 | 60,953,589 |
| 2024-12-12 | 5.07 | 5.11 | 5.04 | 5.1 | +0.39% | 114,719 | 58,311,349 |
| 2024-12-11 | 5.02 | 5.09 | 5.01 | 5.08 | +1.2% | 93,580 | 47,422,781 |
| 2024-12-10 | 5.18 | 5.2 | 5.01 | 5.02 | -0.79% | 149,066 | 75,694,593 |
| 2024-12-09 | 5.1 | 5.15 | 5.02 | 5.06 | -1.56% | 122,953 | 62,474,424 |
| 2024-12-06 | 5.14 | 5.15 | 5.08 | 5.14 | +0.19% | 114,396 | 58,513,764 |
| 2024-12-05 | 4.97 | 5.18 | 4.97 | 5.13 | +2.4% | 153,230 | 78,058,200 |
| 2024-12-04 | 5.04 | 5.17 | 4.99 | 5.01 | -0.6% | 160,797 | 81,643,842 |
| 2024-12-03 | 5.08 | 5.11 | 5.01 | 5.04 | -0.4% | 119,482 | 60,336,908 |
| 2024-12-02 | 5.05 | 5.08 | 4.96 | 5.06 | +3.48% | 191,765 | 96,340,585 |
| 2024-11-29 | 4.85 | 4.89 | 4.77 | 4.89 | +0.62% | 91,364 | 44,335,578 |
| 2024-11-28 | 4.84 | 4.92 | 4.8 | 4.86 | +1.04% | 109,111 | 53,168,801 |
| 2024-11-27 | 4.85 | 4.86 | 4.7 | 4.81 | -1.03% | 128,064 | 60,950,741 |
| 2024-11-26 | 4.93 | 4.93 | 4.85 | 4.86 | -1.02% | 66,687 | 32,566,212 |
| 2024-11-25 | 4.83 | 4.95 | 4.83 | 4.91 | +1.66% | 116,708 | 57,176,282 |
| 2024-11-22 | 4.95 | 5 | 4.82 | 4.83 | -3.01% | 120,291 | 59,037,649 |
| 2024-11-21 | 4.91 | 5.03 | 4.88 | 4.98 | +2.05% | 140,310 | 69,603,288 |
| 2024-11-20 | 4.81 | 4.92 | 4.78 | 4.88 | +0.83% | 96,750 | 46,992,874 |
| 2024-11-19 | 4.77 | 4.85 | 4.69 | 4.84 | +1.89% | 98,345 | 46,700,466 |
| 2024-11-18 | 4.77 | 4.93 | 4.73 | 4.75 | +0.42% | 133,960 | 64,793,478 |
| 2024-11-15 | 4.81 | 4.87 | 4.71 | 4.73 | -1.25% | 104,420 | 50,061,899 |
| 2024-11-14 | 4.97 | 4.98 | 4.77 | 4.79 | -3.43% | 129,857 | 63,010,459 |
| 2024-11-13 | 5.02 | 5.05 | 4.91 | 4.96 | -0.8% | 142,946 | 71,155,800 |
| 2024-11-12 | 5 | 5.21 | 4.95 | 5 | +0.4% | 310,939 | 158,149,227 |
| 2024-11-11 | 4.96 | 4.98 | 4.88 | 4.98 | +0.81% | 178,321 | 87,954,427 |
| 2024-11-08 | 5.05 | 5.05 | 4.9 | 4.94 | -1.4% | 218,728 | 108,647,152 |
| 2024-11-07 | 4.82 | 5.05 | 4.81 | 5.01 | +3.3% | 258,307 | 128,797,033 |
| 2024-11-06 | 4.82 | 4.96 | 4.77 | 4.85 | +0.62% | 229,175 | 111,491,518 |
| 2024-11-05 | 4.76 | 4.85 | 4.74 | 4.82 | +1.05% | 225,978 | 108,586,837 |
| 2024-11-04 | 4.76 | 4.84 | 4.69 | 4.77 | -0.42% | 234,225 | 111,512,571 |
| 2024-11-01 | 5.08 | 5.26 | 4.77 | 4.79 | -4.58% | 422,804 | 209,140,117 |
| 2024-10-31 | 5.24 | 5.29 | 4.96 | 5.02 | +2.45% | 833,324 | 426,710,631 |
| 2024-10-30 | 4.42 | 4.9 | 4.42 | 4.9 | +10.11% | 432,284 | 207,309,429 |
| 2024-10-29 | 4.63 | 4.64 | 4.43 | 4.45 | -3.47% | 175,827 | 79,353,468 |
| 2024-10-28 | 4.42 | 4.61 | 4.41 | 4.61 | +4.3% | 134,901 | 61,163,973 |
| 2024-10-25 | 4.35 | 4.42 | 4.35 | 4.42 | +1.84% | 99,483 | 43,729,008 |
| 2024-10-24 | 4.3 | 4.36 | 4.29 | 4.34 | +0.93% | 83,351 | 36,029,533 |
| 2024-10-23 | 4.31 | 4.37 | 4.27 | 4.3 | -0.23% | 127,913 | 55,311,724 |
| 2024-10-22 | 4.26 | 4.32 | 4.23 | 4.31 | +1.41% | 102,916 | 44,142,634 |
| 2024-10-21 | 4.28 | 4.31 | 4.19 | 4.25 | 0% | 103,568 | 43,991,875 |
| 2024-10-18 | 4.19 | 4.31 | 4.16 | 4.25 | +1.67% | 113,943 | 48,195,121 |
| 2024-10-17 | 4.3 | 4.33 | 4.18 | 4.18 | -2.79% | 107,918 | 45,741,461 |
| 2024-10-16 | 4.27 | 4.35 | 4.26 | 4.3 | -0.23% | 71,024 | 30,536,332 |
| 2024-10-15 | 4.38 | 4.41 | 4.3 | 4.31 | -1.6% | 87,429 | 38,022,118 |
| 2024-10-14 | 4.32 | 4.39 | 4.27 | 4.38 | +3.55% | 100,606 | 43,716,123 |
| 2024-10-11 | 4.38 | 4.39 | 4.2 | 4.23 | -3.2% | 116,830 | 50,080,402 |
| 2024-10-10 | 4.35 | 4.48 | 4.27 | 4.37 | +1.63% | 140,710 | 61,609,189 |
| 2024-10-09 | 4.66 | 4.67 | 4.27 | 4.3 | -8.12% | 240,180 | 106,593,876 |
| 2024-10-08 | 4.9 | 4.9 | 4.51 | 4.68 | +5.17% | 320,095 | 149,964,919 |
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：