股票概览
4.68
+0.65%
+0.03
4.62
开盘价
4.7
最高价
4.61
最低价
75,815
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.73
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 | 4.62 | 4.7 | 4.61 | 4.68 | +0.65% | 75,815 | 35,317,293 |
| 2025-03-24 | 4.85 | 4.86 | 4.56 | 4.65 | -3.13% | 145,559 | 67,916,332 |
| 2025-03-21 | 4.73 | 4.9 | 4.72 | 4.8 | +0.63% | 157,296 | 75,889,399 |
| 2025-03-20 | 4.74 | 4.81 | 4.71 | 4.77 | +0.21% | 77,744 | 37,032,071 |
| 2025-03-19 | 4.72 | 4.83 | 4.68 | 4.76 | +0.63% | 118,609 | 56,358,364 |
| 2025-03-18 | 4.72 | 4.75 | 4.7 | 4.73 | +0.42% | 82,149 | 38,826,874 |
| 2025-03-17 | 4.75 | 4.77 | 4.7 | 4.71 | -0.63% | 73,715 | 34,874,046 |
| 2025-03-14 | 4.72 | 4.75 | 4.63 | 4.74 | +1.07% | 109,898 | 51,645,045 |
| 2025-03-13 | 4.72 | 4.75 | 4.61 | 4.69 | -0.64% | 98,372 | 45,904,929 |
| 2025-03-12 | 4.64 | 4.79 | 4.63 | 4.72 | +1.72% | 137,571 | 65,004,735 |
| 2025-03-11 | 4.58 | 4.64 | 4.55 | 4.64 | -0.22% | 104,794 | 48,225,989 |
| 2025-03-10 | 4.58 | 4.8 | 4.52 | 4.65 | +2.2% | 144,583 | 67,352,291 |
| 2025-03-07 | 4.61 | 4.62 | 4.54 | 4.55 | -0.44% | 78,136 | 35,741,046 |
| 2025-03-06 | 4.47 | 4.62 | 4.44 | 4.57 | +2.24% | 110,340 | 50,183,342 |
| 2025-03-05 | 4.51 | 4.52 | 4.39 | 4.47 | -1.11% | 89,432 | 39,659,996 |
| 2025-03-04 | 4.46 | 4.54 | 4.45 | 4.52 | +0.89% | 68,656 | 30,941,688 |
| 2025-03-03 | 4.46 | 4.52 | 4.42 | 4.48 | +1.13% | 89,129 | 39,924,730 |
| 2025-02-28 | 4.56 | 4.56 | 4.43 | 4.43 | -3.06% | 93,913 | 42,086,398 |
| 2025-02-27 | 4.61 | 4.63 | 4.49 | 4.57 | -0.87% | 120,900 | 55,171,678 |
| 2025-02-26 | 4.6 | 4.7 | 4.56 | 4.61 | +0.88% | 146,914 | 68,051,549 |
| 2025-02-25 | 4.42 | 4.59 | 4.41 | 4.57 | +2.01% | 160,543 | 72,495,405 |
| 2025-02-24 | 4.45 | 4.52 | 4.43 | 4.48 | +1.36% | 153,748 | 68,733,733 |
| 2025-02-21 | 4.38 | 4.49 | 4.34 | 4.42 | +1.38% | 125,156 | 55,041,201 |
| 2025-02-20 | 4.36 | 4.38 | 4.32 | 4.36 | -0.23% | 74,434 | 32,385,255 |
| 2025-02-19 | 4.35 | 4.39 | 4.33 | 4.37 | +0.46% | 80,511 | 35,074,655 |
| 2025-02-18 | 4.47 | 4.48 | 4.32 | 4.35 | -1.58% | 87,015 | 38,220,016 |
| 2025-02-17 | 4.33 | 4.44 | 4.32 | 4.42 | +2.55% | 99,067 | 43,479,975 |
| 2025-02-14 | 4.37 | 4.39 | 4.27 | 4.31 | -1.37% | 91,465 | 39,576,953 |
| 2025-02-13 | 4.43 | 4.47 | 4.36 | 4.37 | -2.02% | 71,721 | 31,609,582 |
| 2025-02-12 | 4.43 | 4.46 | 4.36 | 4.46 | +0.9% | 56,865 | 25,159,007 |
| 2025-02-11 | 4.47 | 4.5 | 4.39 | 4.42 | -0.9% | 71,032 | 31,426,064 |
| 2025-02-10 | 4.43 | 4.47 | 4.42 | 4.46 | +0.9% | 66,158 | 29,426,078 |
| 2025-02-07 | 4.38 | 4.47 | 4.37 | 4.42 | +0.68% | 75,532 | 33,442,283 |
| 2025-02-06 | 4.3 | 4.4 | 4.28 | 4.39 | +1.62% | 68,639 | 29,849,035 |
| 2025-02-05 | 4.28 | 4.36 | 4.28 | 4.32 | +0.93% | 40,645 | 17,570,342 |
| 2025-01-27 | 4.25 | 4.36 | 4.25 | 4.28 | +0.47% | 57,727 | 24,918,627 |
| 2025-01-24 | 4.36 | 4.37 | 4.2 | 4.26 | -2.07% | 101,635 | 43,422,544 |
| 2025-01-23 | 4.41 | 4.48 | 4.35 | 4.35 | -0.46% | 56,552 | 25,003,694 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 46,525 | 20,396,041 |
| 2025-01-21 | 4.44 | 4.48 | 4.36 | 4.42 | -0.45% | 70,281 | 31,026,467 |
| 2025-01-20 | 4.41 | 4.47 | 4.36 | 4.44 | +0.68% | 58,658 | 25,987,585 |
| 2025-01-17 | 4.38 | 4.49 | 4.32 | 4.41 | +0.68% | 76,024 | 33,505,641 |
| 2025-01-16 | 4.35 | 4.45 | 4.35 | 4.38 | +0.23% | 57,302 | 25,256,207 |
| 2025-01-15 | 4.34 | 4.39 | 4.28 | 4.37 | +0.69% | 43,491 | 18,913,820 |
| 2025-01-14 | 4.22 | 4.34 | 4.21 | 4.34 | +3.33% | 51,162 | 21,956,744 |
| 2025-01-13 | 4.18 | 4.22 | 4.13 | 4.2 | -0.24% | 41,859 | 17,503,344 |
| 2025-01-10 | 4.26 | 4.3 | 4.21 | 4.21 | -1.41% | 52,574 | 22,383,427 |
| 2025-01-09 | 4.34 | 4.34 | 4.25 | 4.27 | -1.84% | 53,953 | 23,120,562 |
| 2025-01-08 | 4.3 | 4.35 | 4.22 | 4.35 | +1.16% | 65,310 | 28,033,821 |
| 2025-01-07 | 4.22 | 4.3 | 4.22 | 4.3 | +1.9% | 56,256 | 23,933,824 |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.22 | +0.48% | 70,178 | 29,350,464 |
| 2025-01-03 | 4.38 | 4.4 | 4.17 | 4.2 | -3.67% | 95,582 | 40,587,552 |
| 2025-01-02 | 4.41 | 4.51 | 4.32 | 4.36 | -1.58% | 77,086 | 34,041,766 |
| 2024-12-31 | 4.5 | 4.54 | 4.4 | 4.43 | -1.56% | 83,746 | 37,406,542 |
| 2024-12-30 | 4.55 | 4.55 | 4.36 | 4.5 | 0% | 97,244 | 43,193,644 |
| 2024-12-27 | 4.36 | 4.54 | 4.35 | 4.5 | +3.21% | 93,316 | 41,857,636 |
| 2024-12-26 | 4.38 | 4.44 | 4.34 | 4.36 | -0.46% | 80,392 | 35,289,519 |
| 2024-12-25 | 4.5 | 4.5 | 4.32 | 4.38 | -2.67% | 105,063 | 45,991,890 |
| 2024-12-24 | 4.48 | 4.56 | 4.46 | 4.5 | +0.67% | 83,390 | 37,610,697 |
| 2024-12-23 | 4.74 | 4.74 | 4.46 | 4.47 | -5.7% | 181,645 | 82,796,276 |
| 2024-12-20 | 4.79 | 4.84 | 4.71 | 4.74 | -1.04% | 102,374 | 48,880,826 |
| 2024-12-19 | 4.78 | 4.85 | 4.69 | 4.79 | -1.24% | 128,830 | 61,506,431 |
| 2024-12-18 | 4.87 | 4.93 | 4.76 | 4.85 | 0% | 135,895 | 66,141,133 |
| 2024-12-17 | 5.08 | 5.09 | 4.8 | 4.85 | -4.72% | 211,205 | 104,251,654 |
| 2024-12-16 | 4.9 | 5.24 | 4.87 | 5.09 | +4.3% | 252,852 | 128,049,485 |
| 2024-12-13 | 5 | 5.04 | 4.87 | 4.88 | -2.4% | 127,456 | 62,917,684 |
| 2024-12-12 | 4.91 | 5.01 | 4.86 | 5 | +1.83% | 156,445 | 77,833,018 |
| 2024-12-11 | 4.83 | 4.92 | 4.82 | 4.91 | +1.24% | 148,727 | 72,818,009 |
| 2024-12-10 | 5.04 | 5.1 | 4.83 | 4.85 | -0.41% | 155,693 | 76,333,298 |
| 2024-12-09 | 4.88 | 5.02 | 4.83 | 4.87 | -0.2% | 169,877 | 83,114,937 |
| 2024-12-06 | 4.84 | 4.9 | 4.79 | 4.88 | +0.83% | 136,478 | 66,331,302 |
| 2024-12-05 | 4.82 | 4.88 | 4.81 | 4.84 | -0.21% | 161,326 | 78,031,136 |
| 2024-12-04 | 4.92 | 5.02 | 4.81 | 4.85 | -2.41% | 188,072 | 92,374,512 |
| 2024-12-03 | 4.88 | 5.15 | 4.84 | 4.97 | +1.84% | 293,974 | 147,032,273 |
| 2024-12-02 | 4.73 | 4.91 | 4.72 | 4.88 | +3.17% | 188,794 | 91,416,312 |
| 2024-11-29 | 4.7 | 4.77 | 4.67 | 4.73 | -0.63% | 147,839 | 69,792,801 |
| 2024-11-28 | 4.61 | 4.8 | 4.61 | 4.76 | +3.25% | 205,425 | 97,144,994 |
| 2024-11-27 | 4.67 | 4.67 | 4.49 | 4.61 | -1.5% | 172,515 | 78,591,950 |
| 2024-11-26 | 4.59 | 4.77 | 4.58 | 4.68 | +2.18% | 193,936 | 90,886,731 |
| 2024-11-25 | 4.5 | 4.6 | 4.46 | 4.58 | +1.78% | 106,956 | 48,672,009 |
| 2024-11-22 | 4.63 | 4.68 | 4.5 | 4.5 | -3.23% | 144,423 | 66,386,967 |
| 2024-11-21 | 4.64 | 4.68 | 4.58 | 4.65 | +0.22% | 96,376 | 44,529,238 |
| 2024-11-20 | 4.53 | 4.64 | 4.53 | 4.64 | +1.98% | 137,547 | 63,258,297 |
| 2024-11-19 | 4.47 | 4.55 | 4.42 | 4.55 | +2.02% | 112,058 | 50,277,565 |
| 2024-11-18 | 4.5 | 4.57 | 4.44 | 4.46 | +0.9% | 144,451 | 65,181,108 |
| 2024-11-15 | 4.48 | 4.57 | 4.41 | 4.42 | -1.34% | 103,437 | 46,466,753 |
| 2024-11-14 | 4.56 | 4.65 | 4.46 | 4.48 | -1.75% | 133,090 | 60,209,054 |
| 2024-11-13 | 4.63 | 4.69 | 4.51 | 4.56 | -1.51% | 126,644 | 58,011,148 |
| 2024-11-12 | 4.65 | 4.7 | 4.56 | 4.63 | -0.64% | 131,172 | 60,931,397 |
| 2024-11-11 | 4.68 | 4.74 | 4.6 | 4.66 | -0.85% | 144,638 | 67,274,918 |
| 2024-11-08 | 4.85 | 4.9 | 4.68 | 4.7 | -3.09% | 215,663 | 102,529,599 |
| 2024-11-07 | 4.7 | 4.91 | 4.67 | 4.85 | +1.46% | 365,170 | 176,473,115 |
| 2024-11-06 | 4.55 | 4.85 | 4.54 | 4.78 | +5.05% | 306,826 | 144,470,553 |
| 2024-11-05 | 4.45 | 4.57 | 4.45 | 4.55 | +2.02% | 137,882 | 62,537,177 |
| 2024-11-04 | 4.4 | 4.5 | 4.36 | 4.46 | +0.9% | 97,609 | 43,242,086 |
| 2024-11-01 | 4.56 | 4.6 | 4.4 | 4.42 | -4.33% | 175,867 | 78,633,609 |
| 2024-10-31 | 4.51 | 4.68 | 4.49 | 4.62 | +2.9% | 158,748 | 72,533,997 |
| 2024-10-30 | 4.43 | 4.56 | 4.42 | 4.49 | +1.13% | 128,788 | 57,759,885 |
| 2024-10-29 | 4.59 | 4.67 | 4.42 | 4.44 | -3.69% | 202,225 | 91,522,706 |
| 2024-10-28 | 4.29 | 4.68 | 4.29 | 4.61 | +8.22% | 280,434 | 126,871,074 |
| 2024-10-25 | 4.2 | 4.31 | 4.2 | 4.26 | +1.43% | 112,135 | 47,819,504 |
| 2024-10-24 | 4.13 | 4.21 | 4.09 | 4.2 | +1.45% | 100,624 | 41,940,050 |
| 2024-10-23 | 4.15 | 4.2 | 4.09 | 4.14 | -0.24% | 116,819 | 48,595,115 |
| 2024-10-22 | 4.11 | 4.15 | 4.09 | 4.15 | +1.22% | 89,928 | 37,047,328 |
| 2024-10-21 | 4.06 | 4.12 | 4.05 | 4.1 | +1.23% | 98,609 | 40,348,295 |
| 2024-10-18 | 3.98 | 4.09 | 3.96 | 4.05 | +1.5% | 147,063 | 59,103,504 |
| 2024-10-17 | 4.09 | 4.1 | 3.98 | 3.99 | -1.97% | 82,370 | 33,306,815 |
| 2024-10-16 | 4.03 | 4.11 | 4 | 4.07 | 0% | 64,316 | 26,156,343 |
| 2024-10-15 | 4.12 | 4.13 | 4.07 | 4.07 | -1.21% | 86,953 | 35,587,965 |
| 2024-10-14 | 4.03 | 4.13 | 4 | 4.12 | +2.49% | 89,957 | 36,660,557 |
| 2024-10-11 | 4.17 | 4.21 | 3.95 | 4.02 | -3.37% | 116,805 | 47,539,023 |
| 2024-10-10 | 4.12 | 4.24 | 4.08 | 4.16 | +1.46% | 123,041 | 51,293,207 |
| 2024-10-09 | 4.5 | 4.5 | 4.1 | 4.1 | -9.69% | 214,952 | 91,917,448 |
| 2024-10-08 | 4.74 | 4.75 | 4.38 | 4.54 | +5.09% | 403,238 | 184,538,129 |
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：