股票概览
4.74
-0.42%
-0.02
4.77
开盘价
4.77
最高价
4.67
最低价
34,987
成交量
数据更新至: 2025-03-25
技术指标
4.89
MA5 (5日均线)
4.98
MA10 (10日均线)
4.93
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 | 4.77 | 4.77 | 4.67 | 4.74 | -0.42% | 34,987 | 16,523,383 |
| 2025-03-24 | 4.92 | 4.96 | 4.68 | 4.76 | -3.84% | 114,828 | 55,102,315 |
| 2025-03-21 | 4.98 | 5 | 4.92 | 4.95 | -1% | 62,102 | 30,749,299 |
| 2025-03-20 | 5.01 | 5.06 | 4.99 | 5 | -0.4% | 54,627 | 27,420,225 |
| 2025-03-19 | 5.05 | 5.09 | 4.98 | 5.02 | -0.59% | 59,260 | 29,727,725 |
| 2025-03-18 | 5.13 | 5.15 | 5.04 | 5.05 | -1.17% | 54,811 | 27,769,310 |
| 2025-03-17 | 5.12 | 5.22 | 5.1 | 5.11 | -0.39% | 88,058 | 45,202,491 |
| 2025-03-14 | 5 | 5.18 | 4.98 | 5.13 | +2.6% | 123,627 | 63,026,706 |
| 2025-03-13 | 4.97 | 5.04 | 4.93 | 5 | +0.2% | 93,984 | 46,826,024 |
| 2025-03-12 | 5 | 5.02 | 4.95 | 4.99 | 0% | 64,412 | 32,067,000 |
| 2025-03-11 | 4.91 | 4.99 | 4.86 | 4.99 | +1.42% | 93,772 | 46,338,301 |
| 2025-03-10 | 4.87 | 4.95 | 4.85 | 4.92 | +1.23% | 70,261 | 34,526,662 |
| 2025-03-07 | 4.94 | 4.94 | 4.83 | 4.86 | -1.62% | 72,100 | 35,120,107 |
| 2025-03-06 | 4.93 | 4.96 | 4.88 | 4.94 | +0.2% | 90,701 | 44,660,679 |
| 2025-03-05 | 5.04 | 5.06 | 4.87 | 4.93 | -0.6% | 121,911 | 60,217,997 |
| 2025-03-04 | 4.8 | 5.09 | 4.79 | 4.96 | +3.12% | 228,662 | 113,600,195 |
| 2025-03-03 | 4.81 | 5.2 | 4.81 | 4.81 | +1.69% | 204,870 | 101,682,339 |
| 2025-02-28 | 4.9 | 4.95 | 4.72 | 4.73 | -4.06% | 107,941 | 52,338,361 |
| 2025-02-27 | 4.81 | 4.98 | 4.77 | 4.93 | +1.86% | 137,271 | 66,977,683 |
| 2025-02-26 | 4.89 | 4.92 | 4.79 | 4.84 | -0.82% | 78,923 | 38,164,545 |
| 2025-02-25 | 4.89 | 5 | 4.85 | 4.88 | -1.81% | 83,430 | 41,017,863 |
| 2025-02-24 | 4.84 | 5.04 | 4.83 | 4.97 | +2.69% | 106,133 | 52,523,684 |
| 2025-02-21 | 4.92 | 4.95 | 4.79 | 4.84 | -2.02% | 80,579 | 38,989,530 |
| 2025-02-20 | 4.9 | 5.04 | 4.9 | 4.94 | +0.41% | 59,816 | 29,735,978 |
| 2025-02-19 | 4.92 | 4.95 | 4.86 | 4.92 | +0.82% | 57,768 | 28,334,882 |
| 2025-02-18 | 5.06 | 5.06 | 4.86 | 4.88 | -3.17% | 66,226 | 32,731,196 |
| 2025-02-17 | 4.99 | 5.11 | 4.94 | 5.04 | +1.61% | 63,830 | 32,099,994 |
| 2025-02-14 | 4.96 | 5.01 | 4.93 | 4.96 | -0.2% | 51,390 | 25,566,907 |
| 2025-02-13 | 5.01 | 5.05 | 4.97 | 4.97 | -0.6% | 57,621 | 28,872,085 |
| 2025-02-12 | 5.05 | 5.08 | 4.95 | 5 | -0.6% | 61,563 | 30,764,659 |
| 2025-02-11 | 5.05 | 5.09 | 4.99 | 5.03 | -0.59% | 78,034 | 39,200,122 |
| 2025-02-10 | 4.89 | 5.06 | 4.81 | 5.06 | +3.48% | 97,627 | 48,621,814 |
| 2025-02-07 | 4.8 | 4.98 | 4.79 | 4.89 | +1.66% | 89,756 | 43,900,903 |
| 2025-02-06 | 4.7 | 4.81 | 4.6 | 4.81 | +2.34% | 97,061 | 45,797,980 |
| 2025-02-05 | 4.69 | 4.75 | 4.66 | 4.7 | +0.86% | 70,874 | 33,288,784 |
| 2025-01-27 | 4.77 | 4.81 | 4.65 | 4.66 | -1.69% | 91,091 | 43,051,868 |
| 2025-01-24 | 4.61 | 4.74 | 4.54 | 4.74 | +2.6% | 98,537 | 45,799,732 |
| 2025-01-23 | 4.75 | 4.82 | 4.61 | 4.62 | -1.28% | 148,958 | 70,129,816 |
| 2025-01-22 | 4.87 | 4.88 | 4.67 | 4.68 | -3.9% | 107,393 | 50,877,472 |
| 2025-01-21 | 4.94 | 4.94 | 4.75 | 4.87 | -2.4% | 226,537 | 109,490,759 |
| 2025-01-20 | 4.7 | 4.99 | 4.62 | 4.99 | +9.91% | 181,839 | 87,982,978 |
| 2025-01-17 | 4.57 | 4.6 | 4.5 | 4.54 | -1.3% | 62,482 | 28,428,343 |
| 2025-01-16 | 4.56 | 4.68 | 4.54 | 4.6 | +0.88% | 84,559 | 38,980,017 |
| 2025-01-15 | 4.53 | 4.59 | 4.48 | 4.56 | +0.88% | 78,718 | 35,816,848 |
| 2025-01-14 | 4.29 | 4.52 | 4.26 | 4.52 | +5.36% | 92,033 | 40,881,889 |
| 2025-01-13 | 4.27 | 4.32 | 4.12 | 4.29 | 0% | 75,722 | 31,985,166 |
| 2025-01-10 | 4.51 | 4.59 | 4.28 | 4.29 | -4.24% | 102,293 | 45,097,552 |
| 2025-01-09 | 4.42 | 4.5 | 4.36 | 4.48 | +1.13% | 66,158 | 29,528,170 |
| 2025-01-08 | 4.47 | 4.51 | 4.25 | 4.43 | -0.89% | 86,958 | 38,155,671 |
| 2025-01-07 | 4.29 | 4.47 | 4.26 | 4.47 | +3.95% | 82,736 | 36,141,443 |
| 2025-01-06 | 4.36 | 4.39 | 4.12 | 4.3 | -1.83% | 83,204 | 35,496,268 |
| 2025-01-03 | 4.63 | 4.68 | 4.35 | 4.38 | -6.21% | 122,951 | 54,892,268 |
| 2025-01-02 | 4.6 | 4.84 | 4.6 | 4.67 | +0.65% | 104,532 | 49,493,610 |
| 2024-12-31 | 4.72 | 4.79 | 4.63 | 4.64 | -1.28% | 85,505 | 40,224,072 |
| 2024-12-30 | 4.81 | 4.84 | 4.6 | 4.7 | -1.88% | 93,800 | 43,861,829 |
| 2024-12-27 | 4.69 | 4.84 | 4.66 | 4.79 | +2.35% | 105,851 | 50,557,116 |
| 2024-12-26 | 4.67 | 4.79 | 4.67 | 4.68 | +0.21% | 111,793 | 52,844,217 |
| 2024-12-25 | 4.89 | 4.92 | 4.6 | 4.67 | -5.85% | 157,962 | 74,348,318 |
| 2024-12-24 | 5 | 5.13 | 4.81 | 4.96 | -7.12% | 354,262 | 174,528,131 |
| 2024-12-23 | 5.5 | 5.7 | 5.34 | 5.34 | -9.95% | 186,844 | 100,883,793 |
| 2024-12-20 | 5.76 | 5.94 | 5.76 | 5.93 | +2.6% | 103,543 | 60,464,400 |
| 2024-12-19 | 5.85 | 5.85 | 5.7 | 5.78 | -2.03% | 89,019 | 51,365,340 |
| 2024-12-18 | 6.01 | 6.02 | 5.82 | 5.9 | -1.17% | 115,617 | 68,408,670 |
| 2024-12-17 | 6.47 | 6.48 | 5.95 | 5.97 | -7.87% | 195,731 | 119,600,236 |
| 2024-12-16 | 6.33 | 6.48 | 6.27 | 6.48 | +2.69% | 169,097 | 108,116,315 |
| 2024-12-13 | 6.66 | 6.68 | 6.3 | 6.31 | -5.26% | 174,465 | 112,163,777 |
| 2024-12-12 | 6.38 | 6.66 | 6.36 | 6.66 | +4.39% | 255,404 | 167,172,810 |
| 2024-12-11 | 6.16 | 6.4 | 6.12 | 6.38 | +3.24% | 183,588 | 115,809,920 |
| 2024-12-10 | 6.11 | 6.25 | 6.04 | 6.18 | +2.83% | 199,436 | 122,786,521 |
| 2024-12-09 | 6.31 | 6.31 | 5.95 | 6.01 | -5.95% | 214,652 | 130,432,097 |
| 2024-12-06 | 6.33 | 6.46 | 6.21 | 6.39 | -0.78% | 151,993 | 96,393,050 |
| 2024-12-05 | 6.38 | 6.45 | 6.35 | 6.44 | +0.31% | 92,825 | 59,332,172 |
| 2024-12-04 | 6.46 | 6.53 | 6.39 | 6.42 | -1.08% | 103,892 | 67,055,587 |
| 2024-12-03 | 6.51 | 6.6 | 6.39 | 6.49 | -0.61% | 141,588 | 91,641,291 |
| 2024-12-02 | 6.56 | 6.59 | 6.43 | 6.53 | -0.76% | 197,778 | 128,542,625 |
| 2024-11-29 | 6.28 | 6.66 | 6.27 | 6.58 | +4.94% | 282,328 | 183,144,659 |
| 2024-11-28 | 6.2 | 6.32 | 6.18 | 6.27 | +0.8% | 121,087 | 75,815,990 |
| 2024-11-27 | 6.14 | 6.24 | 5.95 | 6.22 | +0.81% | 112,849 | 68,686,738 |
| 2024-11-26 | 6.1 | 6.25 | 6.08 | 6.17 | +0.98% | 107,094 | 66,168,384 |
| 2024-11-25 | 6.06 | 6.13 | 5.98 | 6.11 | +1.5% | 99,904 | 60,482,547 |
| 2024-11-22 | 6.14 | 6.37 | 6 | 6.02 | -1.47% | 224,121 | 139,764,881 |
| 2024-11-21 | 6.16 | 6.18 | 6.02 | 6.11 | -0.81% | 106,836 | 65,025,283 |
| 2024-11-20 | 5.83 | 6.2 | 5.82 | 6.16 | +5.3% | 144,252 | 86,825,145 |
| 2024-11-19 | 5.78 | 5.85 | 5.71 | 5.85 | +1.21% | 80,084 | 46,217,664 |
| 2024-11-18 | 6 | 6.04 | 5.72 | 5.78 | -3.02% | 118,651 | 69,290,958 |
| 2024-11-15 | 6.08 | 6.16 | 5.92 | 5.96 | -2.61% | 120,336 | 72,835,320 |
| 2024-11-14 | 6.33 | 6.33 | 6.1 | 6.12 | -3.32% | 130,787 | 81,129,009 |
| 2024-11-13 | 6.28 | 6.45 | 6.22 | 6.33 | +0.16% | 178,044 | 112,556,274 |
| 2024-11-12 | 6.36 | 6.49 | 6.24 | 6.32 | +0.32% | 250,566 | 158,809,475 |
| 2024-11-11 | 6.16 | 6.33 | 6.12 | 6.3 | +2.27% | 214,677 | 133,639,301 |
| 2024-11-08 | 6.27 | 6.29 | 6.12 | 6.16 | -1.75% | 218,981 | 135,572,284 |
| 2024-11-07 | 6.01 | 6.29 | 5.98 | 6.27 | +3.81% | 280,517 | 174,373,110 |
| 2024-11-06 | 6.09 | 6.14 | 5.98 | 6.04 | -0.82% | 221,415 | 133,657,711 |
| 2024-11-05 | 6.01 | 6.11 | 5.96 | 6.09 | +0.66% | 219,850 | 132,782,934 |
| 2024-11-04 | 5.79 | 6.2 | 5.68 | 6.05 | +1.34% | 231,676 | 138,255,575 |
| 2024-11-01 | 6.48 | 6.48 | 5.97 | 5.97 | -9.95% | 397,302 | 243,216,970 |
| 2024-10-31 | 6.45 | 6.82 | 6.45 | 6.63 | -2.79% | 478,581 | 315,772,900 |
| 2024-10-30 | 7 | 7.15 | 6.76 | 6.82 | -9.19% | 701,157 | 481,532,169 |
| 2024-10-29 | 6.87 | 7.51 | 6.87 | 7.51 | +9.96% | 960,676 | 698,777,073 |
| 2024-10-28 | 6.83 | 6.83 | 6.83 | 6.83 | -10.01% | 153,050 | 104,533,150 |
| 2024-10-25 | 7.36 | 7.79 | 7 | 7.59 | +7.2% | 744,582 | 555,223,510 |
| 2024-10-24 | 6.45 | 7.08 | 6.39 | 7.08 | +9.94% | 297,729 | 205,523,374 |
| 2024-10-23 | 6.26 | 6.81 | 6.25 | 6.44 | +2.22% | 346,397 | 226,285,841 |
| 2024-10-22 | 6.4 | 6.4 | 6.17 | 6.3 | -1.72% | 194,245 | 121,720,123 |
| 2024-10-21 | 6.25 | 6.53 | 6.13 | 6.41 | +3.72% | 288,040 | 182,841,336 |
| 2024-10-18 | 6.1 | 6.25 | 6.05 | 6.18 | +0.32% | 199,961 | 123,187,786 |
| 2024-10-17 | 6.3 | 6.39 | 6.11 | 6.16 | -0.81% | 223,577 | 138,534,158 |
| 2024-10-16 | 6.12 | 6.21 | 5.89 | 6.21 | +1.64% | 242,564 | 147,517,230 |
| 2024-10-15 | 5.9 | 6.34 | 5.81 | 6.11 | +3.38% | 284,648 | 173,225,118 |
| 2024-10-14 | 5.8 | 6.03 | 5.66 | 5.91 | +1.55% | 153,186 | 89,436,600 |
| 2024-10-11 | 5.83 | 6.09 | 5.74 | 5.82 | -1.69% | 159,265 | 94,515,784 |
| 2024-10-10 | 5.77 | 6.03 | 5.58 | 5.92 | +1.37% | 204,214 | 118,533,376 |
| 2024-10-09 | 6.4 | 6.42 | 5.84 | 5.84 | -10.02% | 270,049 | 161,420,943 |
| 2024-10-08 | 6.98 | 6.98 | 6.17 | 6.49 | +1.88% | 532,157 | 346,754,205 |
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：