股票概览
4.88
+0.41%
+0.02
4.86
开盘价
4.9
最高价
4.81
最低价
47,996
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
5.08
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 | 4.86 | 4.9 | 4.81 | 4.88 | +0.41% | 47,996 | 23,273,692 |
| 2025-03-24 | 4.96 | 5.01 | 4.76 | 4.86 | -2.8% | 157,094 | 76,457,583 |
| 2025-03-21 | 5.05 | 5.07 | 4.98 | 5 | -0.79% | 107,779 | 54,056,610 |
| 2025-03-20 | 5.05 | 5.09 | 5.02 | 5.04 | 0% | 86,652 | 43,823,353 |
| 2025-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | -0.79% | 84,171 | 42,448,617 |
| 2025-03-18 | 5.1 | 5.12 | 5.06 | 5.08 | -0.39% | 92,545 | 46,969,323 |
| 2025-03-17 | 5.1 | 5.17 | 5.09 | 5.1 | +0.59% | 142,042 | 72,807,699 |
| 2025-03-14 | 5.01 | 5.08 | 4.98 | 5.07 | +1.2% | 153,694 | 77,594,861 |
| 2025-03-13 | 5.09 | 5.1 | 4.96 | 5.01 | -1.96% | 173,646 | 87,109,061 |
| 2025-03-12 | 5.1 | 5.2 | 5.09 | 5.11 | +0.59% | 158,059 | 80,980,103 |
| 2025-03-11 | 5.03 | 5.1 | 4.97 | 5.08 | -0.97% | 188,173 | 94,876,357 |
| 2025-03-10 | 5.28 | 5.3 | 5.08 | 5.13 | -5.87% | 432,299 | 223,270,827 |
| 2025-03-07 | 5.32 | 5.71 | 5.29 | 5.45 | +5.01% | 637,748 | 355,194,074 |
| 2025-03-06 | 5.13 | 5.22 | 5.08 | 5.19 | +1.17% | 177,623 | 91,605,260 |
| 2025-03-05 | 5.18 | 5.21 | 5.08 | 5.13 | -0.97% | 155,366 | 79,452,503 |
| 2025-03-04 | 5.04 | 5.33 | 5.04 | 5.18 | +1.77% | 261,175 | 135,599,227 |
| 2025-03-03 | 5.12 | 5.19 | 5.03 | 5.09 | +0.2% | 182,348 | 93,148,061 |
| 2025-02-28 | 5.12 | 5.18 | 5.03 | 5.08 | -0.59% | 208,289 | 106,319,480 |
| 2025-02-27 | 4.99 | 5.15 | 4.98 | 5.11 | +1.79% | 240,590 | 122,262,448 |
| 2025-02-26 | 4.87 | 5.02 | 4.87 | 5.02 | +3.08% | 194,132 | 96,553,148 |
| 2025-02-25 | 4.94 | 4.99 | 4.86 | 4.87 | -1.42% | 141,970 | 69,883,903 |
| 2025-02-24 | 4.9 | 5 | 4.89 | 4.94 | +0.61% | 110,108 | 54,467,310 |
| 2025-02-21 | 4.95 | 4.98 | 4.88 | 4.91 | -1.01% | 128,929 | 63,365,279 |
| 2025-02-20 | 4.96 | 4.98 | 4.91 | 4.96 | 0% | 111,410 | 55,055,270 |
| 2025-02-19 | 4.95 | 4.99 | 4.9 | 4.96 | 0% | 128,382 | 63,403,465 |
| 2025-02-18 | 5.13 | 5.13 | 4.95 | 4.96 | -3.13% | 157,119 | 78,824,449 |
| 2025-02-17 | 4.99 | 5.12 | 4.98 | 5.12 | +2.61% | 200,801 | 102,095,994 |
| 2025-02-14 | 5.14 | 5.19 | 4.98 | 4.99 | -3.67% | 215,777 | 108,888,084 |
| 2025-02-13 | 5.12 | 5.29 | 5.08 | 5.18 | +1.37% | 285,180 | 147,816,950 |
| 2025-02-12 | 5.09 | 5.12 | 5.03 | 5.11 | +0.2% | 173,444 | 88,082,924 |
| 2025-02-11 | 5.17 | 5.19 | 5.03 | 5.1 | -1.54% | 159,074 | 80,792,924 |
| 2025-02-10 | 5.1 | 5.18 | 5.09 | 5.18 | +1.17% | 167,217 | 85,814,402 |
| 2025-02-07 | 5.02 | 5.14 | 5 | 5.12 | +1.59% | 207,279 | 105,681,431 |
| 2025-02-06 | 5.06 | 5.07 | 4.89 | 5.04 | -0.2% | 180,939 | 90,523,224 |
| 2025-02-05 | 5 | 5.08 | 4.99 | 5.05 | +0.8% | 106,269 | 53,510,386 |
| 2025-01-27 | 5.1 | 5.13 | 5 | 5.01 | -1.18% | 107,886 | 54,418,478 |
| 2025-01-24 | 5.17 | 5.17 | 5.01 | 5.07 | -1.93% | 206,625 | 104,665,777 |
| 2025-01-23 | 5.33 | 5.4 | 5.14 | 5.17 | -1.52% | 223,332 | 117,568,753 |
| 2025-01-22 | 5.33 | 5.48 | 5.23 | 5.25 | -5.06% | 243,031 | 129,737,152 |
| 2025-01-21 | 6.02 | 6.03 | 5.52 | 5.53 | -9.79% | 450,803 | 255,633,676 |
| 2025-01-20 | 6.52 | 6.52 | 5.91 | 6.13 | -4.52% | 631,674 | 387,164,245 |
| 2025-01-17 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 49,776 | 31,956,192 |
| 2025-01-16 | 5.68 | 5.9 | 5.61 | 5.84 | +3.55% | 225,665 | 130,641,816 |
| 2025-01-15 | 5.59 | 5.91 | 5.55 | 5.64 | +1.08% | 163,424 | 92,841,269 |
| 2025-01-14 | 5.35 | 5.58 | 5.32 | 5.58 | +6.49% | 184,298 | 101,009,854 |
| 2025-01-13 | 5.2 | 5.35 | 5.14 | 5.24 | -2.78% | 157,424 | 82,568,124 |
| 2025-01-10 | 5.98 | 6 | 5.39 | 5.39 | -9.72% | 404,561 | 225,725,997 |
| 2025-01-09 | 5.9 | 6.05 | 5.87 | 5.97 | +0.67% | 125,781 | 75,306,836 |
| 2025-01-08 | 5.93 | 6 | 5.77 | 5.93 | -0.5% | 121,884 | 71,857,102 |
| 2025-01-07 | 5.9 | 5.98 | 5.84 | 5.96 | +1.53% | 101,199 | 59,851,151 |
| 2025-01-06 | 5.83 | 5.97 | 5.68 | 5.87 | +0.17% | 141,193 | 82,843,853 |
| 2025-01-03 | 6.21 | 6.28 | 5.83 | 5.86 | -5.64% | 200,200 | 119,978,222 |
| 2025-01-02 | 6.31 | 6.41 | 6.15 | 6.21 | -2.2% | 145,410 | 90,919,313 |
| 2024-12-31 | 6.5 | 6.58 | 6.33 | 6.35 | -2.31% | 121,362 | 78,070,264 |
| 2024-12-30 | 6.77 | 6.78 | 6.41 | 6.5 | -4.27% | 196,584 | 128,946,730 |
| 2024-12-27 | 6.65 | 6.84 | 6.57 | 6.79 | +2.26% | 206,322 | 138,887,618 |
| 2024-12-26 | 6.58 | 6.76 | 6.58 | 6.64 | -0.9% | 179,483 | 119,755,738 |
| 2024-12-25 | 6.38 | 6.82 | 6 | 6.7 | +4.69% | 417,530 | 269,628,563 |
| 2024-12-24 | 6.39 | 6.57 | 6.27 | 6.4 | +0.95% | 217,135 | 138,920,378 |
| 2024-12-23 | 6.7 | 6.75 | 6.3 | 6.34 | -4.8% | 311,860 | 200,737,332 |
| 2024-12-20 | 7.07 | 7.23 | 6.56 | 6.66 | -7.37% | 554,419 | 374,250,938 |
| 2024-12-19 | 7.75 | 8.06 | 7.19 | 7.19 | -10.01% | 597,211 | 446,172,298 |
| 2024-12-18 | 6.93 | 7.99 | 6.93 | 7.99 | +10.06% | 579,685 | 445,715,589 |
| 2024-12-17 | 7.94 | 7.94 | 6.92 | 7.26 | +0.55% | 607,446 | 444,457,826 |
| 2024-12-16 | 6.73 | 7.22 | 6.73 | 7.22 | +10.06% | 104,995 | 74,453,956 |
| 2024-12-13 | 6.5 | 6.88 | 6.39 | 6.56 | +1.39% | 301,087 | 199,531,163 |
| 2024-12-12 | 6.37 | 6.55 | 6.35 | 6.47 | +0.78% | 201,794 | 129,844,309 |
| 2024-12-11 | 6.2 | 6.51 | 6.19 | 6.42 | +1.58% | 302,401 | 192,560,554 |
| 2024-12-10 | 6.5 | 6.65 | 6.16 | 6.32 | 0% | 391,303 | 250,484,677 |
| 2024-12-09 | 6.28 | 6.51 | 6.15 | 6.32 | +3.44% | 450,399 | 284,727,669 |
| 2024-12-06 | 6.19 | 6.6 | 5.97 | 6.11 | +1.33% | 650,770 | 403,041,928 |
| 2024-12-05 | 5.51 | 6.03 | 5.51 | 6.03 | +10.04% | 354,463 | 205,353,013 |
| 2024-12-04 | 5.73 | 5.8 | 5.4 | 5.48 | +3.98% | 643,085 | 358,758,270 |
| 2024-12-03 | 5.3 | 5.33 | 5.2 | 5.27 | -0.75% | 149,912 | 78,885,794 |
| 2024-12-02 | 5.06 | 5.35 | 5.02 | 5.31 | +5.57% | 279,316 | 146,211,383 |
| 2024-11-29 | 4.98 | 5.06 | 4.91 | 5.03 | +1.21% | 110,963 | 55,409,979 |
| 2024-11-28 | 4.93 | 5.04 | 4.92 | 4.97 | +0.61% | 113,832 | 56,887,653 |
| 2024-11-27 | 4.88 | 4.95 | 4.77 | 4.94 | 0% | 139,398 | 67,512,573 |
| 2024-11-26 | 5 | 5.06 | 4.92 | 4.94 | -1.2% | 134,331 | 66,715,147 |
| 2024-11-25 | 4.86 | 5.16 | 4.76 | 5 | +2.88% | 221,378 | 109,145,573 |
| 2024-11-22 | 4.99 | 5.09 | 4.85 | 4.86 | -2.61% | 128,102 | 63,537,339 |
| 2024-11-21 | 4.95 | 5.05 | 4.92 | 4.99 | +1.01% | 178,854 | 89,110,211 |
| 2024-11-20 | 4.95 | 5 | 4.86 | 4.94 | -0.2% | 141,707 | 69,912,299 |
| 2024-11-19 | 4.9 | 4.95 | 4.83 | 4.95 | +1.02% | 152,087 | 74,298,568 |
| 2024-11-18 | 5.17 | 5.2 | 4.85 | 4.9 | -5.04% | 234,434 | 117,335,154 |
| 2024-11-15 | 5.31 | 5.42 | 5.15 | 5.16 | -3.19% | 257,883 | 136,563,266 |
| 2024-11-14 | 5.48 | 5.53 | 5.23 | 5.33 | -0.19% | 392,894 | 211,835,111 |
| 2024-11-13 | 5.35 | 5.47 | 5.24 | 5.34 | -1.11% | 172,623 | 91,974,000 |
| 2024-11-12 | 5.45 | 5.53 | 5.33 | 5.4 | +0.56% | 252,680 | 136,925,456 |
| 2024-11-11 | 5.38 | 5.42 | 5.2 | 5.37 | -0.19% | 284,495 | 150,223,849 |
| 2024-11-08 | 5.52 | 5.59 | 5.33 | 5.38 | -1.47% | 289,165 | 156,289,556 |
| 2024-11-07 | 5.26 | 5.56 | 5.25 | 5.46 | +2.25% | 334,213 | 181,995,073 |
| 2024-11-06 | 5.48 | 5.56 | 5.31 | 5.34 | -2.55% | 429,668 | 232,388,221 |
| 2024-11-05 | 5.3 | 5.62 | 5.24 | 5.48 | +5.38% | 561,622 | 306,641,485 |
| 2024-11-04 | 5.2 | 5.42 | 5.09 | 5.2 | -3.17% | 374,122 | 194,818,119 |
| 2024-11-01 | 5.5 | 5.63 | 5.04 | 5.37 | -4.11% | 806,765 | 423,563,408 |
| 2024-10-31 | 5.15 | 5.84 | 5.11 | 5.6 | +5.46% | 1,042,081 | 583,668,428 |
| 2024-10-30 | 5.2 | 5.43 | 5.2 | 5.31 | +7.49% | 1,113,481 | 596,024,917 |
| 2024-10-29 | 5.79 | 5.8 | 4.87 | 4.94 | -6.26% | 1,245,399 | 654,992,009 |
| 2024-10-28 | 5.2 | 5.27 | 5.01 | 5.27 | +10.02% | 258,167 | 134,241,074 |
| 2024-10-25 | 4.46 | 4.79 | 4.46 | 4.79 | +10.11% | 554,490 | 260,992,706 |
| 2024-10-24 | 4.39 | 4.48 | 4.31 | 4.35 | -1.36% | 251,021 | 109,862,542 |
| 2024-10-23 | 4.34 | 4.59 | 4.25 | 4.41 | +0.68% | 483,943 | 213,653,881 |
| 2024-10-22 | 4.23 | 4.53 | 4.16 | 4.38 | +3.06% | 701,958 | 304,192,870 |
| 2024-10-21 | 3.83 | 4.25 | 3.81 | 4.25 | +10.1% | 557,988 | 231,797,414 |
| 2024-10-18 | 3.8 | 3.88 | 3.76 | 3.86 | +1.58% | 113,970 | 43,695,230 |
| 2024-10-17 | 3.97 | 3.98 | 3.8 | 3.8 | -4.04% | 136,966 | 52,895,191 |
| 2024-10-16 | 3.83 | 4 | 3.8 | 3.96 | +3.13% | 158,637 | 62,325,765 |
| 2024-10-15 | 3.92 | 3.93 | 3.8 | 3.84 | -1.29% | 132,584 | 51,371,976 |
| 2024-10-14 | 3.85 | 3.97 | 3.8 | 3.89 | +3.18% | 176,147 | 68,188,018 |
| 2024-10-11 | 3.82 | 3.85 | 3.73 | 3.77 | -1.57% | 118,646 | 45,063,130 |
| 2024-10-10 | 3.85 | 3.91 | 3.74 | 3.83 | +1.59% | 178,512 | 68,149,250 |
| 2024-10-09 | 4.1 | 4.1 | 3.75 | 3.77 | -9.16% | 250,290 | 96,979,701 |
| 2024-10-08 | 4.58 | 4.58 | 4.03 | 4.15 | -0.72% | 336,403 | 143,032,236 |
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：