股票概览
4.84
+0.21%
+0.01
4.79
开盘价
4.85
最高价
4.75
最低价
54,691
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.89
MA10 (10日均线)
4.80
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 | 4.79 | 4.85 | 4.75 | 4.84 | +0.21% | 54,691 | 26,215,236 |
| 2025-03-24 | 4.93 | 4.99 | 4.72 | 4.83 | -2.62% | 106,434 | 51,429,607 |
| 2025-03-21 | 5.02 | 5.07 | 4.94 | 4.96 | -1.59% | 124,816 | 62,300,315 |
| 2025-03-20 | 4.91 | 5.14 | 4.89 | 5.04 | +2.65% | 189,383 | 95,262,151 |
| 2025-03-19 | 4.93 | 4.96 | 4.88 | 4.91 | -0.41% | 67,631 | 33,243,361 |
| 2025-03-18 | 4.92 | 4.95 | 4.88 | 4.93 | 0% | 56,173 | 27,591,719 |
| 2025-03-17 | 4.95 | 4.99 | 4.9 | 4.93 | +0.2% | 107,943 | 53,319,681 |
| 2025-03-14 | 4.76 | 4.92 | 4.74 | 4.92 | +2.93% | 123,425 | 59,770,529 |
| 2025-03-13 | 4.8 | 4.82 | 4.7 | 4.78 | +0.21% | 95,911 | 45,606,470 |
| 2025-03-12 | 4.77 | 4.79 | 4.74 | 4.77 | +0.21% | 80,224 | 38,244,552 |
| 2025-03-11 | 4.69 | 4.78 | 4.65 | 4.76 | +1.06% | 80,037 | 37,700,255 |
| 2025-03-10 | 4.68 | 4.73 | 4.66 | 4.71 | +0.86% | 52,534 | 24,678,946 |
| 2025-03-07 | 4.73 | 4.75 | 4.64 | 4.67 | -1.68% | 63,912 | 30,055,428 |
| 2025-03-06 | 4.65 | 4.75 | 4.62 | 4.75 | +1.93% | 82,385 | 38,782,661 |
| 2025-03-05 | 4.71 | 4.72 | 4.56 | 4.66 | -0.64% | 78,412 | 36,173,116 |
| 2025-03-04 | 4.63 | 4.71 | 4.61 | 4.69 | +0.64% | 50,021 | 23,411,786 |
| 2025-03-03 | 4.65 | 4.72 | 4.62 | 4.66 | +0.43% | 64,517 | 30,195,455 |
| 2025-02-28 | 4.75 | 4.77 | 4.63 | 4.64 | -3.13% | 79,297 | 37,270,189 |
| 2025-02-27 | 4.78 | 4.85 | 4.71 | 4.79 | 0% | 81,997 | 39,105,434 |
| 2025-02-26 | 4.71 | 4.79 | 4.71 | 4.79 | +1.7% | 91,117 | 43,453,138 |
| 2025-02-25 | 4.78 | 4.8 | 4.7 | 4.71 | -1.46% | 64,034 | 30,389,536 |
| 2025-02-24 | 4.68 | 4.78 | 4.65 | 4.78 | +1.7% | 90,233 | 42,742,535 |
| 2025-02-21 | 4.78 | 4.78 | 4.65 | 4.7 | -1.26% | 101,552 | 47,670,909 |
| 2025-02-20 | 4.74 | 4.78 | 4.71 | 4.76 | +0.42% | 92,021 | 43,706,364 |
| 2025-02-19 | 4.67 | 4.75 | 4.62 | 4.74 | +2.38% | 90,986 | 42,841,130 |
| 2025-02-18 | 4.77 | 4.78 | 4.63 | 4.63 | -3.14% | 95,694 | 44,954,300 |
| 2025-02-17 | 4.71 | 4.82 | 4.7 | 4.78 | +1.27% | 80,937 | 38,602,788 |
| 2025-02-14 | 4.74 | 4.76 | 4.69 | 4.72 | -0.42% | 51,222 | 24,163,615 |
| 2025-02-13 | 4.78 | 4.78 | 4.71 | 4.74 | -0.63% | 67,918 | 32,286,178 |
| 2025-02-12 | 4.76 | 4.8 | 4.73 | 4.77 | 0% | 60,393 | 28,755,761 |
| 2025-02-11 | 4.8 | 4.8 | 4.7 | 4.77 | -0.21% | 73,518 | 34,816,469 |
| 2025-02-10 | 4.73 | 4.79 | 4.7 | 4.78 | +1.06% | 71,039 | 33,770,910 |
| 2025-02-07 | 4.65 | 4.76 | 4.64 | 4.73 | +1.5% | 115,129 | 54,210,946 |
| 2025-02-06 | 4.55 | 4.67 | 4.53 | 4.66 | +2.19% | 81,902 | 37,681,738 |
| 2025-02-05 | 4.57 | 4.59 | 4.52 | 4.56 | 0% | 61,620 | 28,073,601 |
| 2025-01-27 | 4.53 | 4.69 | 4.53 | 4.56 | +0.66% | 76,341 | 35,086,719 |
| 2025-01-24 | 4.49 | 4.55 | 4.42 | 4.53 | +1.57% | 82,123 | 36,825,791 |
| 2025-01-23 | 4.49 | 4.58 | 4.46 | 4.46 | 0% | 83,800 | 37,944,023 |
| 2025-01-22 | 4.57 | 4.57 | 4.44 | 4.46 | -2.83% | 91,001 | 40,877,020 |
| 2025-01-21 | 4.67 | 4.69 | 4.54 | 4.59 | -1.08% | 80,183 | 36,913,626 |
| 2025-01-20 | 4.62 | 4.7 | 4.54 | 4.64 | +1.31% | 104,250 | 48,389,870 |
| 2025-01-17 | 4.63 | 4.67 | 4.54 | 4.58 | -2.14% | 110,498 | 50,648,268 |
| 2025-01-16 | 4.58 | 4.73 | 4.56 | 4.68 | +3.54% | 158,558 | 73,811,490 |
| 2025-01-15 | 4.54 | 4.6 | 4.48 | 4.52 | -0.66% | 116,918 | 52,999,962 |
| 2025-01-14 | 4.33 | 4.58 | 4.33 | 4.55 | +5.81% | 187,228 | 83,709,338 |
| 2025-01-13 | 4.37 | 4.43 | 4.18 | 4.3 | -1.83% | 171,335 | 73,728,578 |
| 2025-01-10 | 4.77 | 4.85 | 4.38 | 4.38 | -8.56% | 314,470 | 144,501,924 |
| 2025-01-09 | 4.86 | 5.1 | 4.77 | 4.79 | -1.44% | 503,859 | 248,172,453 |
| 2025-01-08 | 4.4 | 4.86 | 4.35 | 4.86 | +9.95% | 373,291 | 178,931,574 |
| 2025-01-07 | 4.32 | 4.43 | 4.26 | 4.42 | +3.03% | 70,591 | 30,633,118 |
| 2025-01-06 | 4.31 | 4.39 | 4.13 | 4.29 | -0.46% | 72,887 | 31,121,099 |
| 2025-01-03 | 4.63 | 4.63 | 4.31 | 4.31 | -5.9% | 132,751 | 58,661,439 |
| 2025-01-02 | 4.56 | 4.7 | 4.52 | 4.58 | 0% | 88,984 | 41,102,878 |
| 2024-12-31 | 4.64 | 4.7 | 4.55 | 4.58 | -1.72% | 60,203 | 27,876,672 |
| 2024-12-30 | 4.74 | 4.75 | 4.58 | 4.66 | -1.69% | 59,065 | 27,428,892 |
| 2024-12-27 | 4.67 | 4.79 | 4.62 | 4.74 | +1.72% | 70,773 | 33,522,681 |
| 2024-12-26 | 4.57 | 4.7 | 4.56 | 4.66 | +2.19% | 68,314 | 31,737,877 |
| 2024-12-25 | 4.69 | 4.73 | 4.48 | 4.56 | -2.77% | 101,019 | 46,046,394 |
| 2024-12-24 | 4.7 | 4.76 | 4.64 | 4.69 | +0.64% | 102,326 | 48,019,178 |
| 2024-12-23 | 5.02 | 5.05 | 4.64 | 4.66 | -7.72% | 168,714 | 80,622,088 |
| 2024-12-20 | 5.01 | 5.09 | 5 | 5.05 | +0.8% | 70,569 | 35,551,790 |
| 2024-12-19 | 5.02 | 5.06 | 4.9 | 5.01 | -0.99% | 82,218 | 40,885,921 |
| 2024-12-18 | 5.08 | 5.12 | 4.95 | 5.06 | 0% | 97,829 | 49,434,634 |
| 2024-12-17 | 5.34 | 5.37 | 5.04 | 5.06 | -5.6% | 141,079 | 72,739,724 |
| 2024-12-16 | 5.4 | 5.55 | 5.3 | 5.36 | -0.19% | 110,708 | 59,671,292 |
| 2024-12-13 | 5.45 | 5.53 | 5.33 | 5.37 | -1.83% | 127,512 | 69,001,177 |
| 2024-12-12 | 5.27 | 5.54 | 5.27 | 5.47 | +3.4% | 190,483 | 103,254,299 |
| 2024-12-11 | 5.16 | 5.33 | 5.15 | 5.29 | +1.93% | 161,438 | 84,818,705 |
| 2024-12-10 | 5.26 | 5.29 | 5.16 | 5.19 | +0.58% | 127,233 | 66,474,503 |
| 2024-12-09 | 5.2 | 5.22 | 5.08 | 5.16 | -0.96% | 108,991 | 56,216,921 |
| 2024-12-06 | 5.19 | 5.25 | 5.13 | 5.21 | +0.19% | 120,916 | 62,815,272 |
| 2024-12-05 | 5.17 | 5.22 | 5.14 | 5.2 | +0.58% | 84,940 | 43,997,357 |
| 2024-12-04 | 5.26 | 5.34 | 5.14 | 5.17 | -2.08% | 131,970 | 69,034,404 |
| 2024-12-03 | 5.21 | 5.3 | 5.16 | 5.28 | +0.96% | 139,992 | 73,220,429 |
| 2024-12-02 | 5.11 | 5.26 | 5.1 | 5.23 | +2.35% | 174,611 | 90,397,669 |
| 2024-11-29 | 5.1 | 5.19 | 5.07 | 5.11 | -0.2% | 161,413 | 82,749,351 |
| 2024-11-28 | 5.14 | 5.22 | 5.09 | 5.12 | -0.78% | 139,966 | 72,198,797 |
| 2024-11-27 | 5.1 | 5.18 | 5.01 | 5.16 | +0.78% | 149,989 | 76,409,435 |
| 2024-11-26 | 5.26 | 5.26 | 5.1 | 5.12 | -3.21% | 188,947 | 97,464,329 |
| 2024-11-25 | 5.08 | 5.33 | 4.99 | 5.29 | +5.38% | 284,606 | 147,253,345 |
| 2024-11-22 | 5.07 | 5.25 | 4.99 | 5.02 | -0.99% | 261,077 | 133,945,714 |
| 2024-11-21 | 4.94 | 5.15 | 4.92 | 5.07 | +2.63% | 244,480 | 123,463,563 |
| 2024-11-20 | 4.91 | 4.94 | 4.81 | 4.94 | +0.82% | 160,427 | 78,320,627 |
| 2024-11-19 | 4.93 | 5 | 4.75 | 4.9 | -0.41% | 231,937 | 112,378,959 |
| 2024-11-18 | 5.01 | 5.39 | 4.9 | 4.92 | -1.2% | 370,656 | 188,661,489 |
| 2024-11-15 | 4.76 | 5.17 | 4.75 | 4.98 | +4.84% | 390,547 | 195,506,110 |
| 2024-11-14 | 4.92 | 4.93 | 4.73 | 4.75 | -3.06% | 87,621 | 42,179,606 |
| 2024-11-13 | 4.88 | 4.95 | 4.81 | 4.9 | +0.41% | 81,830 | 39,883,868 |
| 2024-11-12 | 4.9 | 4.99 | 4.82 | 4.88 | -0.2% | 127,055 | 62,613,460 |
| 2024-11-11 | 4.88 | 4.9 | 4.81 | 4.89 | 0% | 103,031 | 49,983,702 |
| 2024-11-08 | 4.97 | 4.99 | 4.84 | 4.89 | -1.21% | 143,253 | 70,131,606 |
| 2024-11-07 | 4.74 | 4.96 | 4.69 | 4.95 | +4.21% | 162,917 | 79,413,675 |
| 2024-11-06 | 4.74 | 4.78 | 4.67 | 4.75 | +0.21% | 112,546 | 53,361,345 |
| 2024-11-05 | 4.6 | 4.76 | 4.59 | 4.74 | +2.82% | 138,724 | 65,368,013 |
| 2024-11-04 | 4.58 | 4.61 | 4.51 | 4.61 | +0.88% | 113,381 | 51,662,112 |
| 2024-11-01 | 4.76 | 4.79 | 4.56 | 4.57 | -4.39% | 159,552 | 74,181,109 |
| 2024-10-31 | 4.71 | 4.84 | 4.71 | 4.78 | +1.92% | 133,678 | 63,973,904 |
| 2024-10-30 | 4.71 | 4.79 | 4.63 | 4.69 | -0.64% | 132,539 | 62,327,752 |
| 2024-10-29 | 4.9 | 4.93 | 4.71 | 4.72 | -3.28% | 155,658 | 74,899,005 |
| 2024-10-28 | 4.69 | 4.89 | 4.68 | 4.88 | +4.05% | 155,842 | 74,779,800 |
| 2024-10-25 | 4.57 | 4.69 | 4.56 | 4.69 | +2.63% | 121,356 | 56,457,467 |
| 2024-10-24 | 4.52 | 4.57 | 4.48 | 4.57 | +1.11% | 100,371 | 45,395,411 |
| 2024-10-23 | 4.48 | 4.55 | 4.46 | 4.52 | +0.44% | 114,600 | 51,672,879 |
| 2024-10-22 | 4.37 | 4.51 | 4.36 | 4.5 | +2.74% | 143,439 | 64,018,664 |
| 2024-10-21 | 4.44 | 4.45 | 4.36 | 4.38 | -0.45% | 108,147 | 47,457,815 |
| 2024-10-18 | 4.34 | 4.46 | 4.3 | 4.4 | +0.69% | 139,683 | 61,298,228 |
| 2024-10-17 | 4.49 | 4.52 | 4.36 | 4.37 | -2.46% | 100,567 | 44,489,463 |
| 2024-10-16 | 4.39 | 4.51 | 4.37 | 4.48 | +1.59% | 94,661 | 42,171,479 |
| 2024-10-15 | 4.49 | 4.53 | 4.4 | 4.41 | -1.78% | 87,805 | 39,234,593 |
| 2024-10-14 | 4.43 | 4.5 | 4.38 | 4.49 | +2.51% | 99,337 | 44,228,076 |
| 2024-10-11 | 4.5 | 4.54 | 4.33 | 4.38 | -2.45% | 104,557 | 46,276,570 |
| 2024-10-10 | 4.51 | 4.59 | 4.34 | 4.49 | -0.66% | 165,971 | 74,503,299 |
| 2024-10-09 | 4.93 | 4.93 | 4.52 | 4.52 | -9.96% | 206,304 | 96,152,331 |
| 2024-10-08 | 5.14 | 5.14 | 4.77 | 5.02 | +7.49% | 369,628 | 184,857,954 |
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：