股票概览
4.71
-0.21%
-0.01
4.72
开盘价
4.73
最高价
4.65
最低价
59,705
成交量
数据更新至: 2025-03-25
技术指标
4.85
MA5 (5日均线)
4.91
MA10 (10日均线)
4.94
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 | 4.72 | 4.73 | 4.65 | 4.71 | -0.21% | 59,705 | 27,977,634 |
| 2025-03-24 | 4.83 | 4.84 | 4.63 | 4.72 | -2.88% | 190,106 | 89,880,166 |
| 2025-03-21 | 4.9 | 4.92 | 4.78 | 4.86 | -1.42% | 229,982 | 111,370,907 |
| 2025-03-20 | 5.01 | 5.01 | 4.9 | 4.93 | -2.38% | 204,966 | 101,335,559 |
| 2025-03-19 | 4.99 | 5.22 | 4.92 | 5.05 | +1.2% | 277,376 | 140,262,901 |
| 2025-03-18 | 5.01 | 5.05 | 4.96 | 4.99 | -0.8% | 127,082 | 63,332,379 |
| 2025-03-17 | 4.96 | 5.15 | 4.96 | 5.03 | +1.21% | 193,423 | 97,672,222 |
| 2025-03-14 | 4.89 | 4.98 | 4.84 | 4.97 | +1.64% | 133,732 | 65,884,194 |
| 2025-03-13 | 4.91 | 4.93 | 4.83 | 4.89 | -0.81% | 113,096 | 55,055,573 |
| 2025-03-12 | 4.92 | 4.97 | 4.9 | 4.93 | 0% | 114,759 | 56,631,820 |
| 2025-03-11 | 4.87 | 4.94 | 4.83 | 4.93 | +0.61% | 113,504 | 55,496,961 |
| 2025-03-10 | 4.9 | 4.95 | 4.86 | 4.9 | -0.2% | 117,175 | 57,374,550 |
| 2025-03-07 | 5.07 | 5.07 | 4.89 | 4.91 | -3.16% | 202,124 | 99,762,124 |
| 2025-03-06 | 4.9 | 5.15 | 4.89 | 5.07 | +3.89% | 215,284 | 108,257,613 |
| 2025-03-05 | 4.98 | 4.98 | 4.82 | 4.88 | -2.01% | 148,868 | 72,508,719 |
| 2025-03-04 | 4.93 | 5 | 4.91 | 4.98 | +0.61% | 98,017 | 48,523,105 |
| 2025-03-03 | 4.96 | 5.04 | 4.94 | 4.95 | -0.8% | 159,846 | 79,759,373 |
| 2025-02-28 | 5.1 | 5.1 | 4.96 | 4.99 | -2.35% | 218,235 | 109,054,245 |
| 2025-02-27 | 5.08 | 5.15 | 5 | 5.11 | +0.79% | 166,474 | 84,347,339 |
| 2025-02-26 | 5.02 | 5.1 | 5 | 5.07 | +1.4% | 160,870 | 81,412,801 |
| 2025-02-25 | 5.03 | 5.12 | 4.98 | 5 | -1.57% | 155,108 | 78,270,333 |
| 2025-02-24 | 5.07 | 5.18 | 5.04 | 5.08 | -0.2% | 201,822 | 103,169,075 |
| 2025-02-21 | 5.19 | 5.21 | 5.03 | 5.09 | -0.2% | 246,685 | 125,997,540 |
| 2025-02-20 | 4.95 | 5.3 | 4.91 | 5.1 | +2.82% | 335,463 | 171,482,500 |
| 2025-02-19 | 4.89 | 4.97 | 4.87 | 4.96 | +1.43% | 141,030 | 69,372,352 |
| 2025-02-18 | 5.13 | 5.16 | 4.86 | 4.89 | -5.23% | 271,261 | 135,046,847 |
| 2025-02-17 | 4.98 | 5.28 | 4.97 | 5.16 | +4.88% | 404,791 | 208,574,676 |
| 2025-02-14 | 4.92 | 5 | 4.83 | 4.92 | +0.82% | 204,908 | 100,436,359 |
| 2025-02-13 | 4.9 | 4.93 | 4.82 | 4.88 | -0.2% | 198,479 | 96,989,586 |
| 2025-02-12 | 4.81 | 4.9 | 4.76 | 4.89 | +2.09% | 163,038 | 78,734,087 |
| 2025-02-11 | 4.84 | 4.89 | 4.72 | 4.79 | -0.83% | 156,644 | 74,695,469 |
| 2025-02-10 | 4.69 | 4.85 | 4.69 | 4.83 | +3.21% | 234,167 | 112,226,270 |
| 2025-02-07 | 4.61 | 4.75 | 4.58 | 4.68 | +1.08% | 211,111 | 99,099,520 |
| 2025-02-06 | 4.59 | 4.63 | 4.48 | 4.63 | +0.65% | 179,515 | 82,017,764 |
| 2025-02-05 | 4.48 | 4.62 | 4.46 | 4.6 | +3.14% | 202,448 | 92,558,107 |
| 2025-01-27 | 4.44 | 4.58 | 4.44 | 4.46 | -0.45% | 139,989 | 63,230,088 |
| 2025-01-24 | 4.59 | 4.7 | 4.44 | 4.48 | +0.9% | 233,397 | 105,449,182 |
| 2025-01-23 | 4.48 | 4.57 | 4.44 | 4.44 | +0.23% | 148,035 | 66,827,749 |
| 2025-01-22 | 4.52 | 4.53 | 4.4 | 4.43 | -2.64% | 143,853 | 63,873,689 |
| 2025-01-21 | 4.58 | 4.65 | 4.51 | 4.55 | -0.22% | 155,452 | 71,195,698 |
| 2025-01-20 | 4.56 | 4.65 | 4.48 | 4.56 | +1.33% | 160,977 | 73,734,158 |
| 2025-01-17 | 4.49 | 4.57 | 4.44 | 4.5 | -0.66% | 147,651 | 66,555,232 |
| 2025-01-16 | 4.52 | 4.68 | 4.49 | 4.53 | +0.22% | 170,903 | 78,117,760 |
| 2025-01-15 | 4.5 | 4.53 | 4.38 | 4.52 | +0.44% | 170,251 | 76,018,902 |
| 2025-01-14 | 4.35 | 4.5 | 4.33 | 4.5 | +3.69% | 147,115 | 65,284,727 |
| 2025-01-13 | 4.3 | 4.35 | 4.16 | 4.34 | +1.4% | 147,011 | 62,878,749 |
| 2025-01-10 | 4.43 | 4.47 | 4.27 | 4.28 | -3.39% | 144,856 | 63,120,012 |
| 2025-01-09 | 4.4 | 4.47 | 4.38 | 4.43 | +0.23% | 122,414 | 54,260,139 |
| 2025-01-08 | 4.48 | 4.48 | 4.28 | 4.42 | 0% | 160,997 | 70,734,422 |
| 2025-01-07 | 4.37 | 4.44 | 4.31 | 4.42 | +1.14% | 136,941 | 59,930,069 |
| 2025-01-06 | 4.35 | 4.39 | 4.18 | 4.37 | +0.23% | 202,066 | 87,352,799 |
| 2025-01-03 | 4.65 | 4.68 | 4.33 | 4.36 | -6.24% | 237,269 | 105,936,311 |
| 2025-01-02 | 4.77 | 4.87 | 4.57 | 4.65 | -2.31% | 198,358 | 93,904,143 |
| 2024-12-31 | 4.9 | 4.98 | 4.74 | 4.76 | -2.26% | 187,627 | 91,084,786 |
| 2024-12-30 | 4.95 | 4.99 | 4.79 | 4.87 | -1.62% | 178,412 | 86,558,718 |
| 2024-12-27 | 4.88 | 5.02 | 4.85 | 4.95 | +1.02% | 210,816 | 104,914,683 |
| 2024-12-26 | 4.96 | 5 | 4.86 | 4.9 | -0.2% | 191,915 | 94,618,329 |
| 2024-12-25 | 5.05 | 5.09 | 4.81 | 4.91 | -2.77% | 265,955 | 130,354,385 |
| 2024-12-24 | 5.16 | 5.2 | 5.03 | 5.05 | -1.75% | 275,296 | 140,098,281 |
| 2024-12-23 | 5.56 | 5.58 | 5.12 | 5.14 | -8.38% | 490,603 | 259,428,677 |
| 2024-12-20 | 5.7 | 5.76 | 5.56 | 5.61 | -1.58% | 376,665 | 212,800,384 |
| 2024-12-19 | 5.86 | 5.95 | 5.57 | 5.7 | -5.16% | 714,677 | 409,528,169 |
| 2024-12-18 | 5.41 | 6.19 | 5.4 | 6.01 | +6.75% | 940,517 | 547,507,602 |
| 2024-12-17 | 5.95 | 6 | 5.63 | 5.63 | -10.06% | 767,006 | 438,476,461 |
| 2024-12-16 | 5.99 | 6.35 | 5.65 | 6.26 | +8.49% | 1,336,303 | 813,965,751 |
| 2024-12-13 | 5.67 | 6.03 | 5.52 | 5.77 | +1.23% | 975,543 | 559,803,998 |
| 2024-12-12 | 5.75 | 6.05 | 5.5 | 5.7 | +3.64% | 1,297,692 | 745,612,524 |
| 2024-12-11 | 5.2 | 5.5 | 5.18 | 5.5 | +10% | 321,112 | 174,152,129 |
| 2024-12-10 | 5.17 | 5.23 | 5 | 5 | +0.2% | 224,164 | 114,500,320 |
| 2024-12-09 | 5.14 | 5.21 | 4.94 | 4.99 | -2.92% | 192,988 | 97,149,682 |
| 2024-12-06 | 5.18 | 5.18 | 5.04 | 5.14 | +0.19% | 148,856 | 76,395,144 |
| 2024-12-05 | 5.04 | 5.14 | 5.02 | 5.13 | +1.18% | 132,869 | 67,492,039 |
| 2024-12-04 | 5.18 | 5.23 | 5.04 | 5.07 | -2.69% | 181,090 | 92,972,620 |
| 2024-12-03 | 5.24 | 5.28 | 5.06 | 5.21 | +1.36% | 264,375 | 136,776,397 |
| 2024-12-02 | 4.88 | 5.23 | 4.87 | 5.14 | +4.9% | 317,559 | 161,468,006 |
| 2024-11-29 | 4.92 | 4.99 | 4.82 | 4.9 | -0.81% | 178,678 | 87,562,899 |
| 2024-11-28 | 4.83 | 5.02 | 4.82 | 4.94 | +2.49% | 230,615 | 114,073,689 |
| 2024-11-27 | 4.8 | 4.83 | 4.65 | 4.82 | +1.26% | 133,992 | 63,411,705 |
| 2024-11-26 | 4.78 | 4.84 | 4.75 | 4.76 | -0.42% | 117,842 | 56,434,232 |
| 2024-11-25 | 4.76 | 4.83 | 4.69 | 4.78 | +0.63% | 140,393 | 66,671,838 |
| 2024-11-22 | 4.86 | 5.06 | 4.75 | 4.75 | -2.26% | 235,398 | 115,668,751 |
| 2024-11-21 | 4.79 | 4.89 | 4.75 | 4.86 | +1.25% | 178,580 | 86,170,049 |
| 2024-11-20 | 4.71 | 4.85 | 4.67 | 4.8 | +1.27% | 178,786 | 85,206,021 |
| 2024-11-19 | 4.71 | 4.75 | 4.62 | 4.74 | +0.85% | 201,493 | 94,464,505 |
| 2024-11-18 | 4.85 | 4.9 | 4.67 | 4.7 | -1.47% | 272,582 | 130,317,772 |
| 2024-11-15 | 4.96 | 5.02 | 4.76 | 4.77 | -4.22% | 328,893 | 160,996,705 |
| 2024-11-14 | 5.5 | 5.5 | 4.98 | 4.98 | -7.43% | 648,536 | 332,792,286 |
| 2024-11-13 | 5.19 | 5.63 | 5.18 | 5.38 | +5.08% | 929,427 | 501,038,181 |
| 2024-11-12 | 5.26 | 5.26 | 5.07 | 5.12 | -2.29% | 208,787 | 107,462,910 |
| 2024-11-11 | 5.21 | 5.25 | 5.1 | 5.24 | 0% | 228,776 | 118,709,132 |
| 2024-11-08 | 5.53 | 5.55 | 5.19 | 5.24 | -3.68% | 385,093 | 204,649,146 |
| 2024-11-07 | 5.35 | 5.48 | 5.29 | 5.44 | +1.68% | 361,390 | 195,073,416 |
| 2024-11-06 | 5.3 | 5.43 | 5.2 | 5.35 | +0.75% | 344,636 | 183,178,443 |
| 2024-11-05 | 5.16 | 5.35 | 5.14 | 5.31 | +2.91% | 311,819 | 164,840,916 |
| 2024-11-04 | 5.18 | 5.23 | 5.05 | 5.16 | 0% | 283,772 | 145,682,409 |
| 2024-11-01 | 5.29 | 5.46 | 5.11 | 5.16 | -3.73% | 552,307 | 290,281,055 |
| 2024-10-31 | 5.16 | 5.74 | 5.15 | 5.36 | +2.49% | 918,264 | 504,774,919 |
| 2024-10-30 | 5.06 | 5.33 | 4.9 | 5.23 | -0.76% | 918,977 | 470,225,745 |
| 2024-10-29 | 5.4 | 5.69 | 5.24 | 5.27 | +1.93% | 1,390,943 | 769,851,639 |
| 2024-10-28 | 5.05 | 5.17 | 4.95 | 5.17 | +10% | 606,033 | 309,717,326 |
| 2024-10-25 | 4.4 | 4.7 | 4.38 | 4.7 | +10.07% | 371,487 | 172,562,427 |
| 2024-10-24 | 4.19 | 4.29 | 4.19 | 4.27 | +0.95% | 123,048 | 52,281,511 |
| 2024-10-23 | 4.2 | 4.3 | 4.18 | 4.23 | +0.24% | 125,627 | 53,367,653 |
| 2024-10-22 | 4.19 | 4.22 | 4.16 | 4.22 | +0.72% | 132,067 | 55,340,097 |
| 2024-10-21 | 4.26 | 4.27 | 4.16 | 4.19 | -0.71% | 163,826 | 68,993,633 |
| 2024-10-18 | 4.12 | 4.28 | 4.05 | 4.22 | +2.18% | 173,086 | 72,026,209 |
| 2024-10-17 | 4.33 | 4.34 | 4.13 | 4.13 | -3.73% | 184,639 | 77,732,384 |
| 2024-10-16 | 4.12 | 4.31 | 4.12 | 4.29 | +3.37% | 177,845 | 75,818,659 |
| 2024-10-15 | 4.23 | 4.3 | 4.14 | 4.15 | -2.58% | 143,372 | 60,593,534 |
| 2024-10-14 | 4.17 | 4.29 | 4.1 | 4.26 | +3.9% | 156,214 | 65,794,096 |
| 2024-10-11 | 4.19 | 4.24 | 4.05 | 4.1 | -1.68% | 162,133 | 67,314,322 |
| 2024-10-10 | 4.2 | 4.32 | 4.08 | 4.17 | -2.8% | 210,570 | 88,187,107 |
| 2024-10-09 | 4.6 | 4.62 | 4.29 | 4.29 | -10.06% | 319,208 | 140,151,165 |
| 2024-10-08 | 5.07 | 5.07 | 4.5 | 4.77 | +3.47% | 522,782 | 250,929,796 |
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：