股票概览
4.57
+0.44%
+0.02
4.55
开盘价
4.59
最高价
4.51
最低价
228,947
成交量
数据更新至: 2025-03-25
技术指标
4.51
MA5 (5日均线)
4.48
MA10 (10日均线)
4.44
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 | 4.55 | 4.59 | 4.51 | 4.57 | +0.44% | 228,947 | 104,431,489 |
| 2025-03-24 | 4.47 | 4.55 | 4.47 | 4.55 | +1.34% | 400,749 | 180,864,312 |
| 2025-03-21 | 4.55 | 4.59 | 4.46 | 4.49 | +0.45% | 462,787 | 209,213,018 |
| 2025-03-20 | 4.46 | 4.49 | 4.45 | 4.47 | +0.22% | 193,770 | 86,633,484 |
| 2025-03-19 | 4.47 | 4.48 | 4.45 | 4.46 | -0.22% | 142,037 | 63,416,606 |
| 2025-03-18 | 4.48 | 4.5 | 4.45 | 4.47 | 0% | 180,841 | 80,825,317 |
| 2025-03-17 | 4.48 | 4.51 | 4.47 | 4.47 | 0% | 267,053 | 119,812,008 |
| 2025-03-14 | 4.4 | 4.48 | 4.39 | 4.47 | +1.36% | 348,689 | 154,853,019 |
| 2025-03-13 | 4.41 | 4.42 | 4.38 | 4.41 | 0% | 168,442 | 74,087,379 |
| 2025-03-12 | 4.42 | 4.44 | 4.4 | 4.41 | -0.23% | 165,031 | 72,874,236 |
| 2025-03-11 | 4.38 | 4.42 | 4.36 | 4.42 | +0.45% | 199,440 | 87,588,943 |
| 2025-03-10 | 4.38 | 4.42 | 4.37 | 4.4 | +0.69% | 223,914 | 98,368,977 |
| 2025-03-07 | 4.39 | 4.4 | 4.36 | 4.37 | -0.68% | 209,744 | 91,861,772 |
| 2025-03-06 | 4.39 | 4.4 | 4.37 | 4.4 | +0.46% | 223,606 | 98,122,863 |
| 2025-03-05 | 4.4 | 4.4 | 4.36 | 4.38 | -0.45% | 182,201 | 79,686,668 |
| 2025-03-04 | 4.39 | 4.41 | 4.37 | 4.4 | +0.23% | 141,442 | 62,130,218 |
| 2025-03-03 | 4.4 | 4.45 | 4.38 | 4.39 | -0.23% | 247,626 | 109,310,863 |
| 2025-02-28 | 4.44 | 4.46 | 4.38 | 4.4 | -1.12% | 268,126 | 118,371,945 |
| 2025-02-27 | 4.43 | 4.46 | 4.4 | 4.45 | +0.45% | 281,142 | 124,607,991 |
| 2025-02-26 | 4.39 | 4.44 | 4.38 | 4.43 | +0.91% | 206,398 | 91,043,472 |
| 2025-02-25 | 4.43 | 4.43 | 4.38 | 4.39 | -1.13% | 261,854 | 115,156,676 |
| 2025-02-24 | 4.43 | 4.46 | 4.41 | 4.44 | 0% | 249,737 | 110,909,229 |
| 2025-02-21 | 4.45 | 4.47 | 4.4 | 4.44 | -0.22% | 265,102 | 117,306,863 |
| 2025-02-20 | 4.43 | 4.48 | 4.42 | 4.45 | +0.23% | 237,319 | 105,557,487 |
| 2025-02-19 | 4.47 | 4.47 | 4.42 | 4.44 | -0.89% | 282,784 | 125,471,325 |
| 2025-02-18 | 4.56 | 4.57 | 4.44 | 4.48 | -1.97% | 335,237 | 150,798,722 |
| 2025-02-17 | 4.55 | 4.6 | 4.53 | 4.57 | +0.44% | 328,480 | 150,194,317 |
| 2025-02-14 | 4.5 | 4.55 | 4.49 | 4.55 | +1.11% | 261,815 | 118,691,512 |
| 2025-02-13 | 4.51 | 4.54 | 4.49 | 4.5 | -0.44% | 193,500 | 87,302,260 |
| 2025-02-12 | 4.52 | 4.54 | 4.48 | 4.52 | -0.44% | 190,442 | 85,886,454 |
| 2025-02-11 | 4.55 | 4.56 | 4.49 | 4.54 | -0.44% | 198,806 | 89,797,558 |
| 2025-02-10 | 4.54 | 4.58 | 4.54 | 4.56 | +0.44% | 239,670 | 109,266,887 |
| 2025-02-07 | 4.51 | 4.56 | 4.48 | 4.54 | +0.67% | 275,620 | 124,884,287 |
| 2025-02-06 | 4.5 | 4.52 | 4.47 | 4.51 | 0% | 219,491 | 98,560,113 |
| 2025-02-05 | 4.56 | 4.58 | 4.48 | 4.51 | -0.66% | 187,091 | 84,709,614 |
| 2025-01-27 | 4.49 | 4.6 | 4.49 | 4.54 | +1.11% | 235,776 | 107,425,937 |
| 2025-01-24 | 4.42 | 4.49 | 4.39 | 4.49 | +1.58% | 246,655 | 109,809,566 |
| 2025-01-23 | 4.43 | 4.48 | 4.42 | 4.42 | +0.23% | 195,810 | 87,136,038 |
| 2025-01-22 | 4.4 | 4.43 | 4.37 | 4.41 | 0% | 147,998 | 65,063,773 |
| 2025-01-21 | 4.45 | 4.47 | 4.39 | 4.41 | -0.45% | 133,494 | 58,927,094 |
| 2025-01-20 | 4.44 | 4.49 | 4.42 | 4.43 | +0.23% | 194,502 | 86,550,358 |
| 2025-01-17 | 4.38 | 4.45 | 4.35 | 4.42 | +0.91% | 233,805 | 103,098,498 |
| 2025-01-16 | 4.39 | 4.45 | 4.36 | 4.38 | 0% | 240,155 | 105,683,548 |
| 2025-01-15 | 4.4 | 4.42 | 4.36 | 4.38 | -1.13% | 198,007 | 86,705,263 |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | +2.31% | 284,404 | 124,560,518 |
| 2025-01-13 | 4.34 | 4.36 | 4.3 | 4.33 | -0.69% | 188,007 | 81,362,906 |
| 2025-01-10 | 4.45 | 4.45 | 4.35 | 4.36 | -1.8% | 230,756 | 101,459,201 |
| 2025-01-09 | 4.5 | 4.5 | 4.43 | 4.44 | -1.33% | 241,075 | 107,285,053 |
| 2025-01-08 | 4.55 | 4.58 | 4.45 | 4.5 | -1.32% | 312,065 | 140,900,915 |
| 2025-01-07 | 4.64 | 4.64 | 4.49 | 4.56 | -1.51% | 378,943 | 172,070,222 |
| 2025-01-06 | 4.52 | 4.67 | 4.52 | 4.63 | +2.66% | 415,569 | 191,367,866 |
| 2025-01-03 | 4.55 | 4.63 | 4.49 | 4.51 | -0.88% | 304,287 | 138,916,154 |
| 2025-01-02 | 4.66 | 4.69 | 4.52 | 4.55 | -2.36% | 306,102 | 141,335,173 |
| 2024-12-31 | 4.73 | 4.75 | 4.65 | 4.66 | -1.48% | 353,991 | 165,984,357 |
| 2024-12-30 | 4.75 | 4.77 | 4.7 | 4.73 | -0.63% | 192,303 | 90,982,302 |
| 2024-12-27 | 4.69 | 4.78 | 4.66 | 4.76 | +1.71% | 300,705 | 142,397,771 |
| 2024-12-26 | 4.71 | 4.73 | 4.67 | 4.68 | -0.85% | 194,054 | 91,081,765 |
| 2024-12-25 | 4.75 | 4.76 | 4.67 | 4.72 | -0.21% | 214,343 | 100,787,851 |
| 2024-12-24 | 4.67 | 4.74 | 4.67 | 4.73 | +1.07% | 198,314 | 93,362,017 |
| 2024-12-23 | 4.77 | 4.78 | 4.67 | 4.68 | -2.09% | 357,956 | 168,788,059 |
| 2024-12-20 | 4.76 | 4.81 | 4.74 | 4.78 | 0% | 249,676 | 119,049,935 |
| 2024-12-19 | 4.73 | 4.78 | 4.66 | 4.78 | +0.21% | 289,040 | 136,348,871 |
| 2024-12-18 | 4.77 | 4.82 | 4.75 | 4.77 | -0.21% | 251,384 | 120,441,755 |
| 2024-12-17 | 4.83 | 4.83 | 4.73 | 4.78 | -1.24% | 325,033 | 155,418,695 |
| 2024-12-16 | 4.8 | 4.87 | 4.79 | 4.84 | +0.62% | 359,615 | 174,008,783 |
| 2024-12-13 | 4.91 | 4.94 | 4.79 | 4.81 | -2.63% | 511,354 | 247,875,082 |
| 2024-12-12 | 4.88 | 4.97 | 4.84 | 4.94 | +1.44% | 551,164 | 271,374,524 |
| 2024-12-11 | 4.81 | 4.88 | 4.8 | 4.87 | +0.83% | 361,896 | 176,067,555 |
| 2024-12-10 | 4.95 | 4.98 | 4.81 | 4.83 | -0.41% | 473,214 | 230,969,905 |
| 2024-12-09 | 4.88 | 4.95 | 4.82 | 4.85 | +0.21% | 503,911 | 245,407,651 |
| 2024-12-06 | 4.75 | 4.84 | 4.74 | 4.84 | +2.11% | 500,787 | 240,450,253 |
| 2024-12-05 | 4.74 | 4.75 | 4.7 | 4.74 | 0% | 236,818 | 111,919,702 |
| 2024-12-04 | 4.81 | 4.82 | 4.72 | 4.74 | -1.66% | 322,699 | 153,853,802 |
| 2024-12-03 | 4.8 | 4.83 | 4.76 | 4.82 | 0% | 333,262 | 159,823,240 |
| 2024-12-02 | 4.75 | 4.83 | 4.74 | 4.82 | +1.47% | 392,775 | 188,417,855 |
| 2024-11-29 | 4.72 | 4.77 | 4.68 | 4.75 | +0.85% | 300,652 | 142,426,278 |
| 2024-11-28 | 4.7 | 4.74 | 4.67 | 4.71 | +0.21% | 265,700 | 125,327,714 |
| 2024-11-27 | 4.65 | 4.7 | 4.56 | 4.7 | +1.73% | 301,170 | 139,302,195 |
| 2024-11-26 | 4.6 | 4.69 | 4.6 | 4.62 | +0.22% | 230,562 | 107,226,753 |
| 2024-11-25 | 4.6 | 4.66 | 4.56 | 4.61 | +0.44% | 274,660 | 126,547,797 |
| 2024-11-22 | 4.77 | 4.79 | 4.58 | 4.59 | -3.77% | 382,212 | 178,888,174 |
| 2024-11-21 | 4.77 | 4.8 | 4.72 | 4.77 | -0.21% | 247,041 | 117,533,805 |
| 2024-11-20 | 4.71 | 4.78 | 4.7 | 4.78 | +1.06% | 343,193 | 162,757,915 |
| 2024-11-19 | 4.68 | 4.73 | 4.64 | 4.73 | +1.07% | 287,126 | 134,569,103 |
| 2024-11-18 | 4.71 | 4.76 | 4.66 | 4.68 | -0.21% | 363,060 | 170,964,903 |
| 2024-11-15 | 4.76 | 4.8 | 4.68 | 4.69 | -1.88% | 351,751 | 167,009,364 |
| 2024-11-14 | 4.88 | 4.88 | 4.76 | 4.78 | -2.45% | 378,245 | 182,086,293 |
| 2024-11-13 | 4.91 | 4.96 | 4.83 | 4.9 | -0.81% | 452,882 | 221,030,795 |
| 2024-11-12 | 4.89 | 5.03 | 4.89 | 4.94 | +0.82% | 705,832 | 350,850,609 |
| 2024-11-11 | 4.92 | 4.93 | 4.82 | 4.9 | 0% | 402,748 | 196,044,225 |
| 2024-11-08 | 4.98 | 5.04 | 4.87 | 4.9 | -1.21% | 566,306 | 279,340,525 |
| 2024-11-07 | 4.78 | 4.97 | 4.76 | 4.96 | +3.33% | 695,991 | 341,590,126 |
| 2024-11-06 | 4.86 | 4.87 | 4.79 | 4.8 | -1.23% | 589,857 | 284,384,805 |
| 2024-11-05 | 4.83 | 4.87 | 4.78 | 4.86 | +0.62% | 490,006 | 236,779,202 |
| 2024-11-04 | 4.76 | 4.83 | 4.74 | 4.83 | +1.9% | 372,654 | 178,561,180 |
| 2024-11-01 | 4.74 | 4.78 | 4.68 | 4.74 | -0.21% | 409,387 | 193,971,437 |
| 2024-10-31 | 4.73 | 4.8 | 4.68 | 4.75 | +0.64% | 395,200 | 187,510,649 |
| 2024-10-30 | 4.66 | 4.84 | 4.66 | 4.72 | +0.64% | 421,226 | 199,564,337 |
| 2024-10-29 | 4.83 | 4.85 | 4.66 | 4.69 | -2.7% | 432,636 | 204,706,624 |
| 2024-10-28 | 4.7 | 4.82 | 4.66 | 4.82 | +2.77% | 456,820 | 218,079,168 |
| 2024-10-25 | 4.62 | 4.69 | 4.62 | 4.69 | +1.08% | 330,866 | 154,317,445 |
| 2024-10-24 | 4.64 | 4.7 | 4.61 | 4.64 | -0.43% | 322,753 | 150,214,358 |
| 2024-10-23 | 4.62 | 4.67 | 4.59 | 4.66 | +0.65% | 427,914 | 198,445,075 |
| 2024-10-22 | 4.58 | 4.67 | 4.57 | 4.63 | +1.31% | 441,104 | 203,773,572 |
| 2024-10-21 | 4.59 | 4.62 | 4.51 | 4.57 | -0.22% | 492,587 | 224,835,812 |
| 2024-10-18 | 4.49 | 4.65 | 4.45 | 4.58 | +2.69% | 611,758 | 278,907,003 |
| 2024-10-17 | 4.5 | 4.54 | 4.45 | 4.46 | -0.67% | 352,521 | 158,481,755 |
| 2024-10-16 | 4.46 | 4.54 | 4.44 | 4.49 | 0% | 315,930 | 141,758,178 |
| 2024-10-15 | 4.57 | 4.61 | 4.49 | 4.49 | -1.97% | 345,073 | 157,021,581 |
| 2024-10-14 | 4.55 | 4.59 | 4.43 | 4.58 | +0.66% | 439,556 | 199,112,276 |
| 2024-10-11 | 4.73 | 4.74 | 4.51 | 4.55 | -3.81% | 425,012 | 195,969,577 |
| 2024-10-10 | 4.71 | 4.88 | 4.68 | 4.73 | +0.64% | 571,251 | 272,831,192 |
| 2024-10-09 | 5.01 | 5.03 | 4.67 | 4.7 | -8.02% | 828,433 | 402,308,809 |
| 2024-10-08 | 5.39 | 5.41 | 4.96 | 5.11 | +3.86% | 1,146,047 | 593,217,854 |
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：