股票概览
4.95
0%
0
4.95
开盘价
4.97
最高价
4.9
最低价
76,791
成交量
数据更新至: 2025-03-25
技术指标
5.00
MA5 (5日均线)
5.02
MA10 (10日均线)
4.96
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 | 4.95 | 4.97 | 4.9 | 4.95 | 0% | 76,791 | 37,909,058 |
| 2025-03-24 | 4.94 | 5.01 | 4.87 | 4.95 | -0.4% | 132,688 | 65,359,203 |
| 2025-03-21 | 5.01 | 5.07 | 4.94 | 4.97 | -1.58% | 153,410 | 76,738,328 |
| 2025-03-20 | 5.08 | 5.1 | 5.03 | 5.05 | -0.79% | 128,662 | 65,096,669 |
| 2025-03-19 | 5.08 | 5.12 | 5.06 | 5.09 | 0% | 137,299 | 69,841,855 |
| 2025-03-18 | 5.12 | 5.17 | 5.05 | 5.09 | -0.39% | 211,691 | 107,845,397 |
| 2025-03-17 | 5.14 | 5.2 | 5.1 | 5.11 | -1.73% | 290,973 | 149,448,187 |
| 2025-03-14 | 4.85 | 5.35 | 4.85 | 5.2 | +7% | 513,246 | 265,425,829 |
| 2025-03-13 | 4.9 | 4.95 | 4.81 | 4.86 | -0.82% | 118,981 | 57,881,125 |
| 2025-03-12 | 4.87 | 4.96 | 4.85 | 4.9 | +0.82% | 119,809 | 58,663,329 |
| 2025-03-11 | 4.82 | 4.86 | 4.79 | 4.86 | +0.21% | 86,627 | 41,833,833 |
| 2025-03-10 | 4.87 | 4.89 | 4.82 | 4.85 | -0.82% | 93,920 | 45,538,249 |
| 2025-03-07 | 5.04 | 5.05 | 4.86 | 4.89 | -3.17% | 171,771 | 84,699,388 |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 5.05 | +4.34% | 208,118 | 103,342,789 |
| 2025-03-05 | 4.88 | 4.88 | 4.76 | 4.84 | -0.41% | 112,496 | 54,110,171 |
| 2025-03-04 | 4.79 | 4.88 | 4.78 | 4.86 | +1.04% | 80,370 | 38,889,017 |
| 2025-03-03 | 4.83 | 4.92 | 4.79 | 4.81 | -0.41% | 104,184 | 50,573,771 |
| 2025-02-28 | 4.95 | 5.01 | 4.82 | 4.83 | -2.62% | 149,668 | 73,167,594 |
| 2025-02-27 | 5 | 5.07 | 4.89 | 4.96 | -0.8% | 141,972 | 70,548,947 |
| 2025-02-26 | 4.92 | 5 | 4.91 | 5 | +1.83% | 114,755 | 56,863,534 |
| 2025-02-25 | 4.93 | 4.98 | 4.89 | 4.91 | -1.21% | 97,793 | 48,259,210 |
| 2025-02-24 | 5 | 5.05 | 4.96 | 4.97 | -1% | 109,497 | 54,664,562 |
| 2025-02-21 | 4.97 | 5.03 | 4.86 | 5.02 | +1.41% | 122,032 | 60,588,573 |
| 2025-02-20 | 4.95 | 4.98 | 4.9 | 4.95 | -0.4% | 98,611 | 48,746,717 |
| 2025-02-19 | 4.92 | 4.99 | 4.9 | 4.97 | +1.02% | 99,946 | 49,403,873 |
| 2025-02-18 | 5.08 | 5.08 | 4.89 | 4.92 | -3.15% | 138,196 | 68,864,759 |
| 2025-02-17 | 5.1 | 5.16 | 5.05 | 5.08 | +0.4% | 135,664 | 69,161,442 |
| 2025-02-14 | 5.06 | 5.1 | 5.01 | 5.06 | -0.2% | 97,119 | 49,067,012 |
| 2025-02-13 | 5.11 | 5.13 | 5.04 | 5.07 | -0.78% | 108,026 | 54,896,759 |
| 2025-02-12 | 5.04 | 5.12 | 5 | 5.11 | +1.39% | 116,153 | 58,752,970 |
| 2025-02-11 | 5.12 | 5.15 | 5.01 | 5.04 | -1.75% | 111,742 | 56,388,729 |
| 2025-02-10 | 5.1 | 5.19 | 5.09 | 5.13 | +0.79% | 137,403 | 70,614,017 |
| 2025-02-07 | 4.99 | 5.16 | 4.96 | 5.09 | +2% | 176,441 | 89,451,138 |
| 2025-02-06 | 4.88 | 5 | 4.82 | 4.99 | +2.04% | 109,139 | 53,740,564 |
| 2025-02-05 | 4.88 | 4.93 | 4.84 | 4.89 | +1.88% | 148,145 | 72,456,188 |
| 2025-01-27 | 4.9 | 5 | 4.79 | 4.8 | -1.64% | 131,786 | 64,546,095 |
| 2025-01-24 | 4.85 | 4.93 | 4.82 | 4.88 | +0.41% | 118,554 | 57,729,170 |
| 2025-01-23 | 4.88 | 5.08 | 4.86 | 4.86 | +1.67% | 246,653 | 122,057,031 |
| 2025-01-22 | 4.8 | 4.81 | 4.73 | 4.78 | -0.62% | 84,088 | 40,057,788 |
| 2025-01-21 | 4.9 | 4.93 | 4.78 | 4.81 | -1.43% | 97,864 | 47,246,696 |
| 2025-01-20 | 4.9 | 4.96 | 4.85 | 4.88 | +0.41% | 102,868 | 50,464,213 |
| 2025-01-17 | 4.9 | 4.92 | 4.83 | 4.86 | -0.82% | 80,121 | 39,082,455 |
| 2025-01-16 | 4.87 | 5.01 | 4.85 | 4.9 | +1.03% | 136,324 | 67,039,579 |
| 2025-01-15 | 4.8 | 4.88 | 4.78 | 4.85 | +0.41% | 123,893 | 59,800,233 |
| 2025-01-14 | 4.68 | 4.84 | 4.68 | 4.83 | +3.87% | 153,390 | 73,303,690 |
| 2025-01-13 | 4.61 | 4.67 | 4.5 | 4.65 | +0.22% | 121,143 | 55,694,608 |
| 2025-01-10 | 4.72 | 4.79 | 4.62 | 4.64 | -2.32% | 99,298 | 46,763,224 |
| 2025-01-09 | 4.74 | 4.8 | 4.71 | 4.75 | -0.42% | 106,450 | 50,634,040 |
| 2025-01-08 | 4.82 | 4.83 | 4.65 | 4.77 | -1.65% | 170,758 | 80,694,411 |
| 2025-01-07 | 4.81 | 4.87 | 4.76 | 4.85 | +1.25% | 122,101 | 58,722,360 |
| 2025-01-06 | 4.85 | 4.86 | 4.73 | 4.79 | -1.03% | 157,029 | 75,191,552 |
| 2025-01-03 | 5.04 | 5.07 | 4.82 | 4.84 | -3.97% | 194,518 | 95,526,517 |
| 2025-01-02 | 5.19 | 5.22 | 4.97 | 5.04 | -2.51% | 189,666 | 96,731,508 |
| 2024-12-31 | 5.45 | 5.48 | 5.14 | 5.17 | -5.14% | 193,517 | 102,313,751 |
| 2024-12-30 | 5.49 | 5.49 | 5.39 | 5.45 | -0.73% | 104,721 | 56,813,160 |
| 2024-12-27 | 5.46 | 5.56 | 5.45 | 5.49 | +0.55% | 135,144 | 74,550,261 |
| 2024-12-26 | 5.44 | 5.49 | 5.43 | 5.46 | 0% | 88,171 | 48,243,520 |
| 2024-12-25 | 5.59 | 5.59 | 5.4 | 5.46 | -2.15% | 111,666 | 60,954,692 |
| 2024-12-24 | 5.54 | 5.59 | 5.51 | 5.58 | +1.27% | 95,458 | 53,000,055 |
| 2024-12-23 | 5.66 | 5.68 | 5.5 | 5.51 | -2.99% | 126,576 | 70,452,302 |
| 2024-12-20 | 5.69 | 5.73 | 5.65 | 5.68 | -0.53% | 108,217 | 61,536,825 |
| 2024-12-19 | 5.68 | 5.71 | 5.57 | 5.71 | -0.17% | 150,000 | 84,621,664 |
| 2024-12-18 | 5.76 | 5.79 | 5.71 | 5.72 | 0% | 96,265 | 55,394,439 |
| 2024-12-17 | 5.8 | 5.83 | 5.68 | 5.72 | -1.89% | 153,812 | 88,116,607 |
| 2024-12-16 | 5.86 | 5.91 | 5.78 | 5.83 | -0.51% | 122,837 | 71,784,484 |
| 2024-12-13 | 6.03 | 6.03 | 5.85 | 5.86 | -3.3% | 203,119 | 120,156,360 |
| 2024-12-12 | 6.02 | 6.15 | 5.98 | 6.06 | +0.66% | 221,244 | 134,034,541 |
| 2024-12-11 | 5.97 | 6.08 | 5.97 | 6.02 | +1.01% | 156,445 | 94,465,098 |
| 2024-12-10 | 6.2 | 6.25 | 5.95 | 5.96 | 0% | 248,896 | 151,394,435 |
| 2024-12-09 | 5.98 | 6.05 | 5.89 | 5.96 | -1.16% | 175,045 | 104,188,241 |
| 2024-12-06 | 5.95 | 6.11 | 5.87 | 6.03 | +1.17% | 217,075 | 130,749,598 |
| 2024-12-05 | 5.85 | 6 | 5.84 | 5.96 | +1.71% | 137,662 | 81,727,720 |
| 2024-12-04 | 6.05 | 6.06 | 5.82 | 5.86 | -2.66% | 168,236 | 99,606,604 |
| 2024-12-03 | 6.06 | 6.06 | 5.92 | 6.02 | -0.17% | 182,664 | 109,481,500 |
| 2024-12-02 | 5.71 | 6.14 | 5.69 | 6.03 | +5.6% | 352,313 | 210,359,417 |
| 2024-11-29 | 5.62 | 5.82 | 5.55 | 5.71 | +1.6% | 231,013 | 131,936,676 |
| 2024-11-28 | 5.58 | 5.68 | 5.55 | 5.62 | +0.54% | 133,438 | 75,137,685 |
| 2024-11-27 | 5.49 | 5.59 | 5.39 | 5.59 | +1.45% | 138,156 | 75,989,094 |
| 2024-11-26 | 5.5 | 5.59 | 5.48 | 5.51 | +0.36% | 108,310 | 59,865,779 |
| 2024-11-25 | 5.48 | 5.52 | 5.37 | 5.49 | +0.37% | 163,961 | 89,238,587 |
| 2024-11-22 | 5.8 | 5.8 | 5.46 | 5.47 | -5.69% | 240,755 | 135,332,770 |
| 2024-11-21 | 5.87 | 5.89 | 5.73 | 5.8 | -1.19% | 165,327 | 95,744,155 |
| 2024-11-20 | 5.79 | 5.88 | 5.72 | 5.87 | +1.38% | 165,864 | 96,332,503 |
| 2024-11-19 | 5.75 | 5.82 | 5.67 | 5.79 | +0.52% | 199,556 | 114,603,164 |
| 2024-11-18 | 5.81 | 6.04 | 5.72 | 5.76 | +1.05% | 267,618 | 156,775,563 |
| 2024-11-15 | 5.89 | 5.96 | 5.68 | 5.7 | -3.72% | 214,085 | 124,567,095 |
| 2024-11-14 | 6 | 6.05 | 5.89 | 5.92 | -1.82% | 178,163 | 106,425,172 |
| 2024-11-13 | 6.05 | 6.11 | 5.95 | 6.03 | -0.33% | 178,946 | 107,765,535 |
| 2024-11-12 | 6.28 | 6.34 | 5.99 | 6.05 | -3.04% | 330,586 | 203,703,523 |
| 2024-11-11 | 6.18 | 6.29 | 6.13 | 6.24 | +0.16% | 280,504 | 173,902,831 |
| 2024-11-08 | 6.6 | 6.61 | 6.2 | 6.23 | -4.15% | 447,888 | 283,931,099 |
| 2024-11-07 | 6.13 | 6.57 | 6.1 | 6.5 | +5.01% | 530,516 | 337,569,532 |
| 2024-11-06 | 6.39 | 6.39 | 6.15 | 6.19 | -2.98% | 521,330 | 325,278,363 |
| 2024-11-05 | 6.17 | 6.44 | 6.03 | 6.38 | +3.07% | 685,472 | 432,818,329 |
| 2024-11-04 | 5.69 | 6.25 | 5.62 | 6.19 | +8.79% | 661,207 | 394,880,752 |
| 2024-11-01 | 5.86 | 6.02 | 5.67 | 5.69 | -4.85% | 512,246 | 297,298,594 |
| 2024-10-31 | 5.51 | 6.11 | 5.51 | 5.98 | +7.75% | 732,225 | 436,674,354 |
| 2024-10-30 | 5.58 | 5.67 | 5.48 | 5.55 | -2.29% | 243,012 | 135,269,018 |
| 2024-10-29 | 5.85 | 5.97 | 5.66 | 5.68 | -2.57% | 336,584 | 195,939,520 |
| 2024-10-28 | 5.62 | 5.84 | 5.62 | 5.83 | +3.19% | 271,236 | 156,385,071 |
| 2024-10-25 | 5.57 | 5.69 | 5.53 | 5.65 | +1.62% | 246,349 | 138,664,664 |
| 2024-10-24 | 5.47 | 5.58 | 5.45 | 5.56 | +1.28% | 207,631 | 114,694,326 |
| 2024-10-23 | 5.47 | 5.6 | 5.45 | 5.49 | +0.18% | 218,364 | 120,710,967 |
| 2024-10-22 | 5.47 | 5.51 | 5.42 | 5.48 | -0.18% | 210,662 | 114,886,996 |
| 2024-10-21 | 5.56 | 5.58 | 5.44 | 5.49 | -1.44% | 327,583 | 179,627,211 |
| 2024-10-18 | 5.39 | 5.7 | 5.34 | 5.57 | +3.34% | 354,259 | 195,278,106 |
| 2024-10-17 | 5.45 | 5.53 | 5.38 | 5.39 | -1.1% | 205,479 | 112,065,789 |
| 2024-10-16 | 5.36 | 5.55 | 5.36 | 5.45 | +0.37% | 234,306 | 127,837,324 |
| 2024-10-15 | 5.55 | 5.69 | 5.41 | 5.43 | -3.72% | 337,182 | 187,432,311 |
| 2024-10-14 | 5.59 | 5.66 | 5.31 | 5.64 | +3.68% | 429,333 | 237,951,397 |
| 2024-10-11 | 5.46 | 5.63 | 5.37 | 5.44 | -1.63% | 395,049 | 218,755,722 |
| 2024-10-10 | 5.95 | 6 | 5.53 | 5.53 | -9.93% | 689,253 | 387,066,278 |
| 2024-10-09 | 6.3 | 6.41 | 6.14 | 6.14 | -9.97% | 820,004 | 509,297,549 |
| 2024-10-08 | 6.82 | 6.82 | 6.36 | 6.82 | +10% | 1,376,764 | 925,301,605 |
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：