股票概览
4.78
+0.63%
+0.03
4.76
开盘价
4.79
最高价
4.73
最低价
135,333
成交量
数据更新至: 2025-03-25
技术指标
4.75
MA5 (5日均线)
4.71
MA10 (10日均线)
4.64
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 | 4.76 | 4.79 | 4.73 | 4.78 | +0.63% | 135,333 | 64,576,739 |
| 2025-03-24 | 4.8 | 4.82 | 4.7 | 4.75 | -0.21% | 273,152 | 129,404,614 |
| 2025-03-21 | 4.74 | 4.81 | 4.72 | 4.76 | +0.21% | 279,978 | 133,770,123 |
| 2025-03-20 | 4.72 | 4.76 | 4.72 | 4.75 | +0.42% | 163,095 | 77,341,072 |
| 2025-03-19 | 4.77 | 4.77 | 4.71 | 4.73 | -0.84% | 214,833 | 101,597,240 |
| 2025-03-18 | 4.67 | 4.8 | 4.64 | 4.77 | +2.14% | 410,550 | 194,527,616 |
| 2025-03-17 | 4.69 | 4.72 | 4.65 | 4.67 | -0.21% | 205,947 | 96,379,216 |
| 2025-03-14 | 4.6 | 4.68 | 4.6 | 4.68 | +1.74% | 232,757 | 108,231,340 |
| 2025-03-13 | 4.61 | 4.62 | 4.56 | 4.6 | -0.22% | 128,696 | 59,041,827 |
| 2025-03-12 | 4.58 | 4.62 | 4.55 | 4.61 | +0.88% | 185,707 | 85,314,871 |
| 2025-03-11 | 4.56 | 4.58 | 4.53 | 4.57 | -0.22% | 137,098 | 62,442,541 |
| 2025-03-10 | 4.59 | 4.63 | 4.57 | 4.58 | -0.22% | 149,360 | 68,605,182 |
| 2025-03-07 | 4.58 | 4.62 | 4.56 | 4.59 | 0% | 144,665 | 66,462,239 |
| 2025-03-06 | 4.56 | 4.59 | 4.54 | 4.59 | +0.66% | 157,655 | 71,981,286 |
| 2025-03-05 | 4.57 | 4.58 | 4.53 | 4.56 | -0.22% | 133,266 | 60,654,939 |
| 2025-03-04 | 4.55 | 4.58 | 4.54 | 4.57 | +0.22% | 99,819 | 45,569,376 |
| 2025-03-03 | 4.58 | 4.64 | 4.55 | 4.56 | -0.65% | 190,630 | 87,368,597 |
| 2025-02-28 | 4.58 | 4.64 | 4.58 | 4.59 | -0.22% | 211,398 | 97,476,347 |
| 2025-02-27 | 4.57 | 4.61 | 4.56 | 4.6 | +0.44% | 149,822 | 68,657,096 |
| 2025-02-26 | 4.55 | 4.59 | 4.54 | 4.58 | +0.88% | 152,310 | 69,619,946 |
| 2025-02-25 | 4.59 | 4.6 | 4.53 | 4.54 | -1.09% | 167,727 | 76,358,227 |
| 2025-02-24 | 4.56 | 4.65 | 4.54 | 4.59 | +0.22% | 193,013 | 88,871,462 |
| 2025-02-21 | 4.57 | 4.59 | 4.51 | 4.58 | +0.22% | 176,509 | 80,328,411 |
| 2025-02-20 | 4.6 | 4.6 | 4.55 | 4.57 | -0.65% | 166,495 | 76,180,983 |
| 2025-02-19 | 4.59 | 4.62 | 4.58 | 4.6 | 0% | 155,646 | 71,539,060 |
| 2025-02-18 | 4.63 | 4.67 | 4.58 | 4.6 | -0.86% | 180,628 | 83,631,931 |
| 2025-02-17 | 4.63 | 4.65 | 4.59 | 4.64 | +0.22% | 206,355 | 95,363,343 |
| 2025-02-14 | 4.64 | 4.65 | 4.59 | 4.63 | -0.22% | 166,593 | 76,904,296 |
| 2025-02-13 | 4.65 | 4.66 | 4.63 | 4.64 | -0.22% | 151,887 | 70,540,935 |
| 2025-02-12 | 4.66 | 4.68 | 4.6 | 4.65 | -0.21% | 171,533 | 79,540,400 |
| 2025-02-11 | 4.68 | 4.69 | 4.63 | 4.66 | 0% | 163,802 | 76,249,859 |
| 2025-02-10 | 4.69 | 4.73 | 4.66 | 4.66 | -0.43% | 186,131 | 87,165,321 |
| 2025-02-07 | 4.63 | 4.71 | 4.61 | 4.68 | +1.08% | 217,114 | 101,332,255 |
| 2025-02-06 | 4.6 | 4.65 | 4.59 | 4.63 | +0.65% | 154,083 | 71,165,535 |
| 2025-02-05 | 4.74 | 4.77 | 4.59 | 4.6 | -3.36% | 272,386 | 127,021,543 |
| 2025-01-27 | 4.63 | 4.78 | 4.63 | 4.76 | +2.81% | 275,258 | 130,460,104 |
| 2025-01-24 | 4.59 | 4.64 | 4.57 | 4.63 | +0.65% | 178,611 | 82,304,235 |
| 2025-01-23 | 4.56 | 4.66 | 4.56 | 4.6 | +1.32% | 201,716 | 93,205,186 |
| 2025-01-22 | 4.59 | 4.59 | 4.51 | 4.54 | -0.87% | 117,231 | 53,213,383 |
| 2025-01-21 | 4.64 | 4.65 | 4.57 | 4.58 | -0.65% | 140,405 | 64,553,530 |
| 2025-01-20 | 4.66 | 4.68 | 4.61 | 4.61 | -0.65% | 135,590 | 62,985,319 |
| 2025-01-17 | 4.62 | 4.65 | 4.57 | 4.64 | +0.43% | 102,737 | 47,493,262 |
| 2025-01-16 | 4.61 | 4.67 | 4.6 | 4.62 | +0.22% | 170,197 | 78,918,825 |
| 2025-01-15 | 4.57 | 4.65 | 4.55 | 4.61 | +0.66% | 178,056 | 81,980,598 |
| 2025-01-14 | 4.49 | 4.59 | 4.48 | 4.58 | +2.23% | 188,465 | 85,906,523 |
| 2025-01-13 | 4.46 | 4.5 | 4.43 | 4.48 | -0.22% | 186,162 | 83,209,803 |
| 2025-01-10 | 4.55 | 4.57 | 4.49 | 4.49 | -1.1% | 159,163 | 71,952,761 |
| 2025-01-09 | 4.63 | 4.64 | 4.53 | 4.54 | -2.37% | 216,870 | 99,012,259 |
| 2025-01-08 | 4.65 | 4.69 | 4.57 | 4.65 | -0.21% | 193,765 | 89,815,841 |
| 2025-01-07 | 4.7 | 4.71 | 4.61 | 4.66 | -0.64% | 180,079 | 83,702,513 |
| 2025-01-06 | 4.68 | 4.74 | 4.63 | 4.69 | +0.21% | 199,971 | 93,700,295 |
| 2025-01-03 | 4.71 | 4.79 | 4.66 | 4.68 | -0.43% | 259,678 | 122,445,104 |
| 2025-01-02 | 4.87 | 4.93 | 4.67 | 4.7 | -3.49% | 306,787 | 147,105,026 |
| 2024-12-31 | 4.94 | 4.98 | 4.87 | 4.87 | -1.62% | 218,150 | 107,574,229 |
| 2024-12-30 | 4.94 | 4.98 | 4.93 | 4.95 | -0.2% | 124,549 | 61,712,169 |
| 2024-12-27 | 4.84 | 4.96 | 4.83 | 4.96 | +2.48% | 276,898 | 135,944,319 |
| 2024-12-26 | 4.94 | 4.96 | 4.82 | 4.84 | -2.02% | 255,582 | 124,543,222 |
| 2024-12-25 | 4.93 | 4.95 | 4.89 | 4.94 | +0.2% | 150,454 | 74,010,571 |
| 2024-12-24 | 4.87 | 4.94 | 4.87 | 4.93 | +1.23% | 164,040 | 80,536,245 |
| 2024-12-23 | 4.88 | 4.94 | 4.86 | 4.87 | -0.2% | 199,280 | 97,596,214 |
| 2024-12-20 | 4.91 | 4.94 | 4.87 | 4.88 | -0.81% | 189,487 | 92,716,972 |
| 2024-12-19 | 4.93 | 4.94 | 4.86 | 4.92 | -0.81% | 193,549 | 94,789,477 |
| 2024-12-18 | 4.96 | 5.02 | 4.94 | 4.96 | +0.2% | 181,362 | 90,442,181 |
| 2024-12-17 | 5.01 | 5.06 | 4.93 | 4.95 | -1.39% | 209,391 | 104,258,566 |
| 2024-12-16 | 5 | 5.05 | 4.99 | 5.02 | +0.4% | 175,976 | 88,413,637 |
| 2024-12-13 | 5.12 | 5.13 | 4.95 | 5 | -2.53% | 332,381 | 167,479,396 |
| 2024-12-12 | 5.11 | 5.14 | 5.07 | 5.13 | +0.59% | 182,784 | 93,460,424 |
| 2024-12-11 | 5.06 | 5.14 | 5.05 | 5.1 | +0.39% | 179,143 | 91,435,832 |
| 2024-12-10 | 5.21 | 5.25 | 5.05 | 5.08 | -0.78% | 360,866 | 185,430,942 |
| 2024-12-09 | 5.13 | 5.18 | 5.1 | 5.12 | -0.39% | 246,474 | 126,656,333 |
| 2024-12-06 | 5.01 | 5.15 | 5 | 5.14 | +2.59% | 381,917 | 194,119,977 |
| 2024-12-05 | 5.01 | 5.03 | 4.98 | 5.01 | +0.2% | 226,027 | 113,237,582 |
| 2024-12-04 | 5.04 | 5.05 | 4.98 | 5 | -1.19% | 265,058 | 132,919,786 |
| 2024-12-03 | 5.08 | 5.08 | 5.02 | 5.06 | 0% | 213,691 | 107,703,350 |
| 2024-12-02 | 5.04 | 5.09 | 5.01 | 5.06 | +0.6% | 259,499 | 130,896,635 |
| 2024-11-29 | 4.95 | 5.04 | 4.94 | 5.03 | +1.41% | 276,553 | 138,354,428 |
| 2024-11-28 | 4.95 | 5.01 | 4.91 | 4.96 | 0% | 229,359 | 114,130,541 |
| 2024-11-27 | 4.94 | 4.97 | 4.82 | 4.96 | +0.2% | 267,811 | 131,032,107 |
| 2024-11-26 | 4.92 | 4.98 | 4.87 | 4.95 | +0.81% | 302,262 | 149,269,359 |
| 2024-11-25 | 4.89 | 4.97 | 4.86 | 4.91 | +0.41% | 295,779 | 145,192,004 |
| 2024-11-22 | 5.06 | 5.12 | 4.88 | 4.89 | -3.74% | 432,560 | 216,793,045 |
| 2024-11-21 | 5.15 | 5.16 | 5.05 | 5.08 | -1.36% | 343,793 | 174,877,687 |
| 2024-11-20 | 5.06 | 5.18 | 5.04 | 5.15 | +1.18% | 513,903 | 262,787,222 |
| 2024-11-19 | 5.15 | 5.18 | 5 | 5.09 | -1.17% | 577,274 | 293,289,091 |
| 2024-11-18 | 5.14 | 5.4 | 5.1 | 5.15 | +2.39% | 949,056 | 496,292,592 |
| 2024-11-15 | 4.95 | 5.09 | 4.92 | 5.03 | +2.24% | 551,022 | 277,070,946 |
| 2024-11-14 | 5.01 | 5.02 | 4.9 | 4.92 | -1.8% | 286,556 | 142,125,737 |
| 2024-11-13 | 4.9 | 5.02 | 4.89 | 5.01 | +1.62% | 341,581 | 169,768,635 |
| 2024-11-12 | 4.95 | 5 | 4.89 | 4.93 | -0.4% | 383,415 | 189,906,455 |
| 2024-11-11 | 4.95 | 4.99 | 4.88 | 4.95 | -0.2% | 315,986 | 155,807,510 |
| 2024-11-08 | 5.07 | 5.1 | 4.92 | 4.96 | -1.2% | 443,327 | 220,790,227 |
| 2024-11-07 | 4.86 | 5.02 | 4.84 | 5.02 | +2.45% | 392,498 | 194,650,354 |
| 2024-11-06 | 4.91 | 4.93 | 4.83 | 4.9 | +0.41% | 357,253 | 174,257,613 |
| 2024-11-05 | 4.79 | 4.9 | 4.77 | 4.88 | +1.88% | 353,949 | 172,057,814 |
| 2024-11-04 | 4.77 | 4.79 | 4.73 | 4.79 | +0.21% | 190,796 | 90,872,043 |
| 2024-11-01 | 4.8 | 4.83 | 4.75 | 4.78 | -0.42% | 286,085 | 137,031,320 |
| 2024-10-31 | 4.76 | 4.81 | 4.73 | 4.8 | +0.63% | 217,650 | 104,080,576 |
| 2024-10-30 | 4.76 | 4.83 | 4.72 | 4.77 | 0% | 225,278 | 107,325,204 |
| 2024-10-29 | 4.9 | 4.92 | 4.75 | 4.77 | -2.45% | 281,429 | 135,386,270 |
| 2024-10-28 | 4.78 | 4.89 | 4.75 | 4.89 | +2.52% | 334,533 | 161,598,945 |
| 2024-10-25 | 4.77 | 4.8 | 4.75 | 4.77 | -0.42% | 304,618 | 145,259,378 |
| 2024-10-24 | 4.8 | 4.81 | 4.75 | 4.79 | -0.83% | 199,791 | 95,436,907 |
| 2024-10-23 | 4.74 | 4.84 | 4.73 | 4.83 | +1.9% | 309,454 | 148,535,546 |
| 2024-10-22 | 4.69 | 4.76 | 4.68 | 4.74 | +0.85% | 266,782 | 125,863,061 |
| 2024-10-21 | 4.75 | 4.77 | 4.68 | 4.7 | -1.05% | 341,538 | 160,762,276 |
| 2024-10-18 | 4.67 | 4.82 | 4.63 | 4.75 | +1.28% | 370,147 | 174,947,318 |
| 2024-10-17 | 4.8 | 4.84 | 4.69 | 4.69 | -2.09% | 234,319 | 111,051,045 |
| 2024-10-16 | 4.69 | 4.82 | 4.67 | 4.79 | +1.48% | 245,062 | 117,030,487 |
| 2024-10-15 | 4.84 | 4.85 | 4.72 | 4.72 | -2.68% | 291,833 | 139,711,869 |
| 2024-10-14 | 4.86 | 4.91 | 4.79 | 4.85 | +0.83% | 293,604 | 142,311,180 |
| 2024-10-11 | 4.89 | 4.92 | 4.77 | 4.81 | -1.43% | 314,118 | 152,315,912 |
| 2024-10-10 | 4.73 | 5.01 | 4.72 | 4.88 | +3.39% | 559,295 | 273,413,516 |
| 2024-10-09 | 5.1 | 5.1 | 4.72 | 4.72 | -8.17% | 659,072 | 321,884,539 |
| 2024-10-08 | 5.49 | 5.49 | 4.98 | 5.14 | +3.01% | 919,393 | 477,107,838 |
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：