股票概览
4.63
-1.7%
-0.08
4.69
开盘价
4.69
最高价
4.58
最低价
171,787
成交量
数据更新至: 2025-03-25
技术指标
4.82
MA5 (5日均线)
4.92
MA10 (10日均线)
4.91
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 | 4.69 | 4.69 | 4.58 | 4.63 | -1.7% | 171,787 | 79,324,777 |
| 2025-03-24 | 4.85 | 4.85 | 4.59 | 4.71 | -2.69% | 328,723 | 154,656,341 |
| 2025-03-21 | 4.92 | 5.08 | 4.84 | 4.84 | -2.02% | 345,300 | 169,671,120 |
| 2025-03-20 | 4.99 | 4.99 | 4.92 | 4.94 | -1% | 208,667 | 103,211,163 |
| 2025-03-19 | 5.01 | 5.03 | 4.94 | 4.99 | -0.8% | 243,485 | 121,007,146 |
| 2025-03-18 | 5.03 | 5.08 | 4.99 | 5.03 | +0.2% | 248,506 | 125,033,484 |
| 2025-03-17 | 5.08 | 5.11 | 5.01 | 5.02 | -0.59% | 276,087 | 139,301,230 |
| 2025-03-14 | 4.94 | 5.07 | 4.92 | 5.05 | +2.23% | 307,951 | 154,340,065 |
| 2025-03-13 | 5.05 | 5.09 | 4.88 | 4.94 | -2.56% | 331,013 | 164,119,110 |
| 2025-03-12 | 5.02 | 5.14 | 4.98 | 5.07 | +2.01% | 437,975 | 222,717,006 |
| 2025-03-11 | 4.86 | 5 | 4.83 | 4.97 | +0.81% | 213,520 | 105,294,163 |
| 2025-03-10 | 5.05 | 5.06 | 4.89 | 4.93 | -1.79% | 289,345 | 143,108,820 |
| 2025-03-07 | 4.96 | 5.11 | 4.95 | 5.02 | -0.2% | 499,963 | 252,087,872 |
| 2025-03-06 | 4.79 | 5.2 | 4.78 | 5.03 | +5.45% | 674,334 | 337,857,901 |
| 2025-03-05 | 4.78 | 4.78 | 4.67 | 4.77 | -0.42% | 258,048 | 121,874,744 |
| 2025-03-04 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 246,124 | 117,211,932 |
| 2025-03-03 | 4.75 | 4.82 | 4.71 | 4.75 | +0.64% | 246,469 | 117,479,946 |
| 2025-02-28 | 5 | 5 | 4.72 | 4.72 | -5.98% | 393,361 | 190,797,871 |
| 2025-02-27 | 5.06 | 5.15 | 4.93 | 5.02 | -0.2% | 565,826 | 285,538,236 |
| 2025-02-26 | 5.04 | 5.09 | 5 | 5.03 | -0.2% | 322,283 | 162,148,162 |
| 2025-02-25 | 5.04 | 5.13 | 4.98 | 5.04 | -1.18% | 383,414 | 193,710,100 |
| 2025-02-24 | 5.1 | 5.12 | 5 | 5.1 | -0.2% | 397,120 | 201,083,233 |
| 2025-02-21 | 5.07 | 5.15 | 5 | 5.11 | +1.39% | 420,393 | 213,868,258 |
| 2025-02-20 | 5.08 | 5.13 | 5 | 5.04 | -0.98% | 382,357 | 193,250,684 |
| 2025-02-19 | 5.05 | 5.11 | 5 | 5.09 | +0.79% | 421,878 | 213,581,125 |
| 2025-02-18 | 5.25 | 5.3 | 5.02 | 5.05 | -4.72% | 568,678 | 293,765,647 |
| 2025-02-17 | 5.27 | 5.39 | 5.25 | 5.3 | +0.57% | 645,356 | 343,540,192 |
| 2025-02-14 | 5.27 | 5.3 | 5.1 | 5.27 | 0% | 669,798 | 349,754,335 |
| 2025-02-13 | 5.33 | 5.38 | 5.17 | 5.27 | -0.94% | 782,936 | 413,581,677 |
| 2025-02-12 | 5.14 | 5.41 | 5.06 | 5.32 | +3.1% | 1,122,394 | 595,710,992 |
| 2025-02-11 | 5.04 | 5.28 | 4.96 | 5.16 | +2.38% | 828,690 | 423,866,119 |
| 2025-02-10 | 4.87 | 5.05 | 4.85 | 5.04 | +3.92% | 538,665 | 266,816,522 |
| 2025-02-07 | 4.81 | 4.92 | 4.76 | 4.85 | +0.83% | 507,652 | 245,489,921 |
| 2025-02-06 | 4.69 | 4.82 | 4.63 | 4.81 | +3% | 420,590 | 199,399,068 |
| 2025-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | +4.01% | 373,939 | 173,728,180 |
| 2025-01-27 | 4.6 | 4.68 | 4.47 | 4.49 | -1.54% | 289,351 | 132,332,798 |
| 2025-01-24 | 4.43 | 4.57 | 4.4 | 4.56 | +2.24% | 301,709 | 135,950,874 |
| 2025-01-23 | 4.51 | 4.59 | 4.46 | 4.46 | 0% | 355,482 | 161,180,025 |
| 2025-01-22 | 4.62 | 4.62 | 4.44 | 4.46 | -3.46% | 254,382 | 114,512,977 |
| 2025-01-21 | 4.67 | 4.7 | 4.55 | 4.62 | -0.22% | 303,318 | 140,091,243 |
| 2025-01-20 | 4.75 | 4.79 | 4.62 | 4.63 | +0.22% | 329,780 | 154,627,856 |
| 2025-01-17 | 4.75 | 4.78 | 4.61 | 4.62 | -2.94% | 301,142 | 140,439,544 |
| 2025-01-16 | 4.69 | 4.87 | 4.68 | 4.76 | +0.63% | 481,201 | 229,588,446 |
| 2025-01-15 | 4.62 | 4.86 | 4.59 | 4.73 | +3.28% | 658,104 | 309,723,269 |
| 2025-01-14 | 4.35 | 4.58 | 4.35 | 4.58 | +6.51% | 413,773 | 185,804,585 |
| 2025-01-13 | 4.26 | 4.35 | 4.18 | 4.3 | -0.92% | 223,587 | 95,461,680 |
| 2025-01-10 | 4.55 | 4.61 | 4.34 | 4.34 | -4.62% | 335,527 | 149,971,990 |
| 2025-01-09 | 4.44 | 4.57 | 4.42 | 4.55 | +1.79% | 346,030 | 156,718,384 |
| 2025-01-08 | 4.46 | 4.51 | 4.32 | 4.47 | -0.89% | 348,507 | 154,363,841 |
| 2025-01-07 | 4.4 | 4.51 | 4.38 | 4.51 | +2.5% | 322,842 | 143,138,829 |
| 2025-01-06 | 4.36 | 4.43 | 4.25 | 4.4 | +0.23% | 343,431 | 149,560,222 |
| 2025-01-03 | 4.7 | 4.72 | 4.37 | 4.39 | -6% | 460,915 | 207,098,911 |
| 2025-01-02 | 4.72 | 4.85 | 4.62 | 4.67 | -1.48% | 478,984 | 226,987,960 |
| 2024-12-31 | 4.98 | 5.03 | 4.73 | 4.74 | -5.77% | 625,300 | 303,878,187 |
| 2024-12-30 | 4.96 | 5.24 | 4.8 | 5.03 | +0.4% | 769,290 | 387,501,179 |
| 2024-12-27 | 4.93 | 5.1 | 4.9 | 5.01 | +0.6% | 463,589 | 233,333,472 |
| 2024-12-26 | 4.99 | 5.05 | 4.94 | 4.98 | +0.81% | 540,324 | 270,126,095 |
| 2024-12-25 | 5.07 | 5.1 | 4.84 | 4.94 | -3.14% | 722,374 | 357,967,594 |
| 2024-12-24 | 5.16 | 5.25 | 4.98 | 5.1 | -3.23% | 976,697 | 497,146,751 |
| 2024-12-23 | 5.55 | 5.66 | 5.27 | 5.27 | -9.91% | 1,054,127 | 566,222,208 |
| 2024-12-20 | 6.03 | 6.15 | 5.85 | 5.85 | -10% | 1,465,556 | 863,033,454 |
| 2024-12-19 | 7.09 | 7.18 | 6.5 | 6.5 | -9.97% | 2,162,129 | 1,437,107,826 |
| 2024-12-18 | 6.16 | 7.22 | 6.14 | 7.22 | +10.06% | 1,602,922 | 1,135,394,927 |
| 2024-12-17 | 7.13 | 7.13 | 6.18 | 6.56 | +1.23% | 3,139,395 | 2,139,576,712 |
| 2024-12-16 | 6.28 | 6.48 | 6.25 | 6.48 | +10.02% | 410,720 | 262,326,709 |
| 2024-12-13 | 5.31 | 5.89 | 5.29 | 5.89 | +10.09% | 1,650,250 | 939,630,353 |
| 2024-12-12 | 5.3 | 5.49 | 5.24 | 5.35 | +1.13% | 617,835 | 331,057,071 |
| 2024-12-11 | 5.14 | 5.32 | 5.12 | 5.29 | +1.73% | 467,823 | 245,384,622 |
| 2024-12-10 | 5.26 | 5.33 | 5.13 | 5.2 | +0.78% | 608,731 | 319,159,921 |
| 2024-12-09 | 5.19 | 5.24 | 5.08 | 5.16 | -0.58% | 426,893 | 220,349,743 |
| 2024-12-06 | 5.13 | 5.26 | 5.06 | 5.19 | +2.77% | 649,836 | 335,857,452 |
| 2024-12-05 | 4.82 | 5.06 | 4.82 | 5.05 | +4.55% | 466,215 | 232,664,444 |
| 2024-12-04 | 5.01 | 5.04 | 4.79 | 4.83 | -4.17% | 417,927 | 204,516,655 |
| 2024-12-03 | 5.06 | 5.07 | 4.96 | 5.04 | -0.98% | 349,383 | 175,503,940 |
| 2024-12-02 | 5.01 | 5.17 | 4.99 | 5.09 | +2.41% | 588,611 | 299,617,553 |
| 2024-11-29 | 5.04 | 5.15 | 4.87 | 4.97 | -1.39% | 623,887 | 311,560,405 |
| 2024-11-28 | 5.25 | 5.47 | 5.02 | 5.04 | -0.2% | 938,222 | 490,171,315 |
| 2024-11-27 | 4.85 | 5.06 | 4.71 | 5.05 | +2.64% | 640,919 | 313,864,916 |
| 2024-11-26 | 4.77 | 5.05 | 4.76 | 4.92 | +2.5% | 694,073 | 341,312,289 |
| 2024-11-25 | 4.73 | 4.81 | 4.57 | 4.8 | +3.23% | 355,428 | 167,032,647 |
| 2024-11-22 | 4.75 | 4.91 | 4.63 | 4.65 | -2.31% | 424,823 | 203,679,102 |
| 2024-11-21 | 4.64 | 4.86 | 4.61 | 4.76 | +2.15% | 317,789 | 150,895,660 |
| 2024-11-20 | 4.47 | 4.69 | 4.45 | 4.66 | +4.02% | 265,840 | 122,172,055 |
| 2024-11-19 | 4.38 | 4.48 | 4.33 | 4.48 | +1.59% | 198,837 | 87,822,389 |
| 2024-11-18 | 4.78 | 4.8 | 4.37 | 4.41 | -6.37% | 388,698 | 173,707,161 |
| 2024-11-15 | 4.68 | 4.88 | 4.66 | 4.71 | +0.64% | 390,139 | 187,558,499 |
| 2024-11-14 | 4.83 | 4.93 | 4.66 | 4.68 | -3.31% | 259,694 | 124,238,402 |
| 2024-11-13 | 4.77 | 4.86 | 4.67 | 4.84 | +0.62% | 313,134 | 149,671,515 |
| 2024-11-12 | 4.92 | 5.02 | 4.74 | 4.81 | -2.04% | 355,689 | 172,645,207 |
| 2024-11-11 | 4.75 | 4.94 | 4.74 | 4.91 | +2.51% | 413,429 | 200,746,096 |
| 2024-11-08 | 4.91 | 5 | 4.74 | 4.79 | -2.24% | 548,071 | 265,515,843 |
| 2024-11-07 | 4.7 | 4.93 | 4.67 | 4.9 | +2.51% | 977,631 | 472,395,279 |
| 2024-11-06 | 4.58 | 5.03 | 4.58 | 4.78 | +4.6% | 1,287,291 | 629,247,012 |
| 2024-11-05 | 4.47 | 4.59 | 4.47 | 4.57 | +2.01% | 311,318 | 141,205,263 |
| 2024-11-04 | 4.35 | 4.53 | 4.25 | 4.48 | -1.32% | 290,282 | 128,474,182 |
| 2024-11-01 | 4.71 | 4.79 | 4.42 | 4.54 | -4.42% | 506,732 | 230,043,924 |
| 2024-10-31 | 4.59 | 4.8 | 4.53 | 4.75 | +2.59% | 441,996 | 207,943,536 |
| 2024-10-30 | 4.55 | 4.63 | 4.5 | 4.63 | +0.87% | 317,163 | 145,370,440 |
| 2024-10-29 | 4.76 | 4.85 | 4.58 | 4.59 | -2.13% | 565,638 | 266,059,091 |
| 2024-10-28 | 4.46 | 4.76 | 4.46 | 4.69 | +4.92% | 562,462 | 259,868,274 |
| 2024-10-25 | 4.47 | 4.52 | 4.43 | 4.47 | +1.13% | 305,368 | 136,738,332 |
| 2024-10-24 | 4.43 | 4.54 | 4.4 | 4.42 | -1.34% | 269,719 | 120,141,282 |
| 2024-10-23 | 4.4 | 4.49 | 4.35 | 4.48 | +0.45% | 360,871 | 159,492,409 |
| 2024-10-22 | 4.31 | 4.56 | 4.3 | 4.46 | +3% | 406,771 | 180,160,017 |
| 2024-10-21 | 4.26 | 4.41 | 4.24 | 4.33 | +2.12% | 353,883 | 153,109,098 |
| 2024-10-18 | 4.18 | 4.33 | 4.11 | 4.24 | +0.71% | 316,693 | 133,508,377 |
| 2024-10-17 | 4.28 | 4.4 | 4.19 | 4.21 | -4.32% | 500,463 | 214,288,828 |
| 2024-10-16 | 4.06 | 4.51 | 4 | 4.4 | +7.32% | 669,319 | 294,271,059 |
| 2024-10-15 | 4.14 | 4.23 | 4.1 | 4.1 | -1.2% | 212,087 | 88,348,661 |
| 2024-10-14 | 4.09 | 4.19 | 4.02 | 4.15 | +1.97% | 213,421 | 87,717,004 |
| 2024-10-11 | 4.23 | 4.26 | 4.03 | 4.07 | -4.24% | 250,061 | 103,365,883 |
| 2024-10-10 | 4.35 | 4.47 | 4.13 | 4.25 | -2.97% | 388,862 | 166,471,447 |
| 2024-10-09 | 4.72 | 4.72 | 4.38 | 4.38 | -10.06% | 504,646 | 227,683,123 |
| 2024-10-08 | 5.09 | 5.09 | 4.63 | 4.87 | +5.18% | 944,844 | 463,333,713 |
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：