股票概览
4.7
0%
0
4.71
开盘价
4.77
最高价
4.66
最低价
109,373
成交量
数据更新至: 2025-03-25
技术指标
4.77
MA5 (5日均线)
4.82
MA10 (10日均线)
4.78
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 | 4.71 | 4.77 | 4.66 | 4.7 | 0% | 109,373 | 51,437,724 |
| 2025-03-24 | 4.75 | 4.8 | 4.64 | 4.7 | -1.67% | 200,499 | 94,174,143 |
| 2025-03-21 | 4.82 | 4.85 | 4.76 | 4.78 | -1.04% | 209,105 | 100,321,270 |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | 0% | 174,243 | 84,153,687 |
| 2025-03-19 | 4.81 | 4.85 | 4.75 | 4.83 | -0.21% | 166,215 | 79,805,922 |
| 2025-03-18 | 4.87 | 4.89 | 4.8 | 4.84 | -0.41% | 179,377 | 86,599,762 |
| 2025-03-17 | 4.88 | 4.92 | 4.85 | 4.86 | -0.21% | 180,090 | 87,933,356 |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.87 | +1.25% | 206,625 | 99,616,439 |
| 2025-03-13 | 4.95 | 5 | 4.78 | 4.81 | -2.63% | 285,040 | 138,081,606 |
| 2025-03-12 | 4.77 | 5.05 | 4.77 | 4.94 | +3.78% | 568,442 | 281,104,586 |
| 2025-03-11 | 4.7 | 4.83 | 4.67 | 4.76 | +0.63% | 194,559 | 92,105,249 |
| 2025-03-10 | 4.73 | 4.8 | 4.68 | 4.73 | +0.42% | 137,023 | 64,970,775 |
| 2025-03-07 | 4.77 | 4.84 | 4.69 | 4.71 | -1.26% | 190,770 | 90,723,521 |
| 2025-03-06 | 4.64 | 4.87 | 4.58 | 4.77 | +3.02% | 304,606 | 143,760,251 |
| 2025-03-05 | 4.69 | 4.7 | 4.6 | 4.63 | -1.28% | 145,766 | 67,401,621 |
| 2025-03-04 | 4.58 | 4.7 | 4.54 | 4.69 | +2.18% | 244,490 | 113,816,507 |
| 2025-03-03 | 4.75 | 4.75 | 4.55 | 4.59 | -4.38% | 451,213 | 207,953,020 |
| 2025-02-28 | 4.85 | 4.88 | 4.78 | 4.8 | -1.03% | 203,971 | 98,607,692 |
| 2025-02-27 | 4.93 | 4.95 | 4.79 | 4.85 | -1.42% | 260,338 | 126,499,758 |
| 2025-02-26 | 4.69 | 5.05 | 4.66 | 4.92 | +4.68% | 618,700 | 304,840,550 |
| 2025-02-25 | 4.66 | 4.77 | 4.63 | 4.7 | +0.21% | 179,696 | 84,658,719 |
| 2025-02-24 | 4.7 | 4.74 | 4.66 | 4.69 | -0.42% | 211,182 | 99,132,549 |
| 2025-02-21 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 239,751 | 112,745,408 |
| 2025-02-20 | 4.85 | 4.86 | 4.74 | 4.78 | -1.65% | 216,548 | 103,598,459 |
| 2025-02-19 | 4.88 | 4.89 | 4.8 | 4.86 | -0.82% | 179,542 | 86,798,807 |
| 2025-02-18 | 4.99 | 5.04 | 4.86 | 4.9 | -2.2% | 204,667 | 101,200,006 |
| 2025-02-17 | 4.86 | 5.04 | 4.8 | 5.01 | +3.3% | 309,360 | 152,407,397 |
| 2025-02-14 | 4.95 | 4.99 | 4.83 | 4.85 | -2.22% | 232,340 | 113,524,612 |
| 2025-02-13 | 5 | 5.03 | 4.96 | 4.96 | -0.8% | 170,613 | 85,035,819 |
| 2025-02-12 | 5.02 | 5.05 | 4.96 | 5 | -0.79% | 186,387 | 93,036,385 |
| 2025-02-11 | 5.06 | 5.13 | 4.97 | 5.04 | +0.4% | 235,963 | 119,512,896 |
| 2025-02-10 | 5.03 | 5.06 | 4.96 | 5.02 | 0% | 186,634 | 93,434,401 |
| 2025-02-07 | 4.9 | 5.06 | 4.88 | 5.02 | +2.66% | 252,413 | 126,222,605 |
| 2025-02-06 | 4.88 | 4.93 | 4.82 | 4.89 | -0.2% | 168,773 | 82,394,552 |
| 2025-02-05 | 4.96 | 4.98 | 4.86 | 4.9 | +0.41% | 163,853 | 80,546,626 |
| 2025-01-27 | 4.85 | 4.94 | 4.84 | 4.88 | +0.83% | 181,256 | 88,778,383 |
| 2025-01-24 | 4.78 | 4.91 | 4.7 | 4.84 | -2.22% | 308,417 | 149,294,531 |
| 2025-01-23 | 5.05 | 5.12 | 4.93 | 4.95 | -1.59% | 207,497 | 104,463,551 |
| 2025-01-22 | 5.06 | 5.08 | 4.97 | 5.03 | -0.98% | 172,107 | 86,426,766 |
| 2025-01-21 | 5.1 | 5.11 | 4.99 | 5.08 | +0.2% | 179,581 | 90,712,113 |
| 2025-01-20 | 4.97 | 5.13 | 4.9 | 5.07 | +2.22% | 228,765 | 114,796,896 |
| 2025-01-17 | 4.78 | 4.97 | 4.75 | 4.96 | +3.77% | 238,900 | 116,960,922 |
| 2025-01-16 | 4.76 | 4.86 | 4.75 | 4.78 | +0.84% | 138,214 | 66,385,114 |
| 2025-01-15 | 4.84 | 4.84 | 4.72 | 4.74 | -1.86% | 127,496 | 60,550,300 |
| 2025-01-14 | 4.66 | 4.84 | 4.61 | 4.83 | +3.65% | 212,681 | 101,084,960 |
| 2025-01-13 | 4.65 | 4.77 | 4.58 | 4.66 | -0.64% | 157,322 | 73,330,332 |
| 2025-01-10 | 4.57 | 4.81 | 4.53 | 4.69 | +2.85% | 337,699 | 158,729,639 |
| 2025-01-09 | 4.5 | 4.61 | 4.46 | 4.56 | +0.88% | 168,000 | 76,329,161 |
| 2025-01-08 | 4.6 | 4.6 | 4.39 | 4.52 | -2.16% | 275,569 | 123,235,907 |
| 2025-01-07 | 4.65 | 4.68 | 4.54 | 4.62 | -0.65% | 173,256 | 79,614,519 |
| 2025-01-06 | 4.6 | 4.7 | 4.52 | 4.65 | +0.65% | 243,777 | 112,872,000 |
| 2025-01-03 | 4.94 | 4.98 | 4.6 | 4.62 | -6.29% | 351,250 | 166,131,186 |
| 2025-01-02 | 5.07 | 5.14 | 4.89 | 4.93 | -2.95% | 280,120 | 140,986,520 |
| 2024-12-31 | 5.24 | 5.29 | 5.06 | 5.08 | -3.42% | 230,336 | 118,761,802 |
| 2024-12-30 | 5.29 | 5.33 | 5.2 | 5.26 | -0.57% | 234,184 | 122,803,242 |
| 2024-12-27 | 5.29 | 5.38 | 5.2 | 5.29 | 0% | 229,858 | 122,136,345 |
| 2024-12-26 | 5.26 | 5.35 | 5.25 | 5.29 | 0% | 214,799 | 113,788,405 |
| 2024-12-25 | 5.3 | 5.36 | 5.2 | 5.29 | 0% | 249,556 | 131,602,445 |
| 2024-12-24 | 5.32 | 5.42 | 5.17 | 5.29 | -0.75% | 391,663 | 207,016,701 |
| 2024-12-23 | 5.07 | 5.57 | 5.05 | 5.33 | +5.13% | 801,150 | 430,312,231 |
| 2024-12-20 | 5.08 | 5.1 | 5.03 | 5.07 | -0.39% | 171,623 | 86,904,119 |
| 2024-12-19 | 5.07 | 5.13 | 5.03 | 5.09 | -0.78% | 152,047 | 77,189,780 |
| 2024-12-18 | 5.21 | 5.21 | 5.06 | 5.13 | -1.16% | 179,829 | 92,328,055 |
| 2024-12-17 | 5.14 | 5.19 | 5.02 | 5.19 | +0.97% | 285,377 | 145,656,682 |
| 2024-12-16 | 5.21 | 5.24 | 5.08 | 5.14 | -1.15% | 274,004 | 141,223,165 |
| 2024-12-13 | 5.42 | 5.42 | 5.2 | 5.2 | -4.41% | 372,509 | 196,079,311 |
| 2024-12-12 | 5.38 | 5.53 | 5.33 | 5.44 | +0.74% | 384,133 | 208,049,473 |
| 2024-12-11 | 5.21 | 5.4 | 5.19 | 5.4 | +3.05% | 389,955 | 207,417,545 |
| 2024-12-10 | 5.33 | 5.4 | 5.21 | 5.24 | +0.38% | 429,879 | 228,276,926 |
| 2024-12-09 | 5.12 | 5.36 | 5.09 | 5.22 | +2.15% | 441,693 | 231,110,576 |
| 2024-12-06 | 5.05 | 5.13 | 5.05 | 5.11 | +1.39% | 311,444 | 158,764,372 |
| 2024-12-05 | 5.1 | 5.12 | 4.98 | 5.04 | +0.2% | 263,672 | 132,296,516 |
| 2024-12-04 | 5.18 | 5.2 | 4.98 | 5.03 | -2.71% | 364,807 | 185,105,900 |
| 2024-12-03 | 5.27 | 5.29 | 5.12 | 5.17 | -1.52% | 342,739 | 176,965,988 |
| 2024-12-02 | 5.13 | 5.32 | 5.09 | 5.25 | +2.74% | 517,412 | 271,230,026 |
| 2024-11-29 | 5.11 | 5.21 | 4.96 | 5.11 | -2.48% | 747,706 | 379,655,028 |
| 2024-11-28 | 5.82 | 5.89 | 5.24 | 5.24 | -9.97% | 1,038,824 | 566,870,442 |
| 2024-11-27 | 6.16 | 6.28 | 5.82 | 5.82 | -10.05% | 953,624 | 563,587,343 |
| 2024-11-26 | 6.44 | 6.54 | 6.3 | 6.47 | +0.47% | 493,530 | 317,171,215 |
| 2024-11-25 | 6.18 | 6.49 | 5.93 | 6.44 | +3.54% | 718,983 | 442,666,370 |
| 2024-11-22 | 6.1 | 6.32 | 6.1 | 6.22 | +2.13% | 597,994 | 370,902,785 |
| 2024-11-21 | 6.13 | 6.18 | 5.9 | 6.09 | -0.33% | 487,184 | 293,017,436 |
| 2024-11-20 | 5.94 | 6.37 | 5.93 | 6.11 | +4.09% | 621,635 | 385,470,372 |
| 2024-11-19 | 5.65 | 5.92 | 5.5 | 5.87 | +3.71% | 442,282 | 251,121,175 |
| 2024-11-18 | 5.88 | 5.92 | 5.61 | 5.66 | -2.92% | 411,860 | 235,680,060 |
| 2024-11-15 | 6.28 | 6.28 | 5.79 | 5.83 | -5.66% | 673,315 | 400,713,490 |
| 2024-11-14 | 6.45 | 6.62 | 6.16 | 6.18 | -4.33% | 520,400 | 330,154,118 |
| 2024-11-13 | 6.68 | 6.74 | 6.37 | 6.46 | -3.29% | 582,014 | 378,861,110 |
| 2024-11-12 | 6.2 | 6.86 | 6.18 | 6.68 | +7.05% | 1,166,388 | 778,470,751 |
| 2024-11-11 | 6.45 | 6.55 | 6 | 6.24 | -3.55% | 679,572 | 419,507,853 |
| 2024-11-08 | 6.35 | 6.51 | 6.29 | 6.47 | +2.21% | 475,593 | 306,006,489 |
| 2024-11-07 | 6.29 | 6.41 | 6.18 | 6.33 | -0.78% | 435,985 | 274,054,309 |
| 2024-11-06 | 6.06 | 6.55 | 6.06 | 6.38 | +5.11% | 660,057 | 418,954,581 |
| 2024-11-05 | 6.15 | 6.23 | 5.97 | 6.07 | -1.3% | 441,086 | 266,752,810 |
| 2024-11-04 | 6.15 | 6.15 | 5.93 | 6.15 | +0.16% | 416,043 | 250,968,874 |
| 2024-11-01 | 6.08 | 6.18 | 5.91 | 6.14 | 0% | 489,973 | 298,454,228 |
| 2024-10-31 | 6.31 | 6.47 | 6.03 | 6.14 | -2.38% | 767,131 | 478,260,784 |
| 2024-10-30 | 6.05 | 6.32 | 5.88 | 6.29 | +3.28% | 591,538 | 365,066,713 |
| 2024-10-29 | 6.04 | 6.16 | 5.91 | 6.09 | +0.83% | 549,538 | 331,682,307 |
| 2024-10-28 | 5.65 | 6.1 | 5.54 | 6.04 | +6.34% | 694,196 | 414,593,334 |
| 2024-10-25 | 5.39 | 5.7 | 5.33 | 5.68 | +5.77% | 577,951 | 323,882,804 |
| 2024-10-24 | 5.38 | 5.5 | 5.32 | 5.37 | 0% | 301,173 | 162,783,975 |
| 2024-10-23 | 5.44 | 5.48 | 5.24 | 5.37 | -1.83% | 470,026 | 250,837,761 |
| 2024-10-22 | 5.15 | 5.48 | 5.15 | 5.47 | +5.6% | 547,989 | 294,222,293 |
| 2024-10-21 | 5.08 | 5.29 | 5.01 | 5.18 | +2.37% | 421,493 | 216,802,234 |
| 2024-10-18 | 4.85 | 5.11 | 4.8 | 5.06 | +4.12% | 471,468 | 235,522,582 |
| 2024-10-17 | 4.84 | 5 | 4.83 | 4.86 | 0% | 304,261 | 149,544,561 |
| 2024-10-16 | 4.8 | 5.01 | 4.75 | 4.86 | -0.41% | 386,628 | 188,461,029 |
| 2024-10-15 | 5.09 | 5.11 | 4.88 | 4.88 | -5.61% | 515,745 | 257,075,587 |
| 2024-10-14 | 5.02 | 5.22 | 4.8 | 5.17 | -0.77% | 826,654 | 414,397,362 |
| 2024-10-11 | 5.05 | 5.51 | 4.98 | 5.21 | +0.77% | 1,275,649 | 674,356,295 |
| 2024-10-10 | 4.69 | 5.17 | 4.69 | 5.17 | +10% | 755,214 | 382,640,664 |
| 2024-10-09 | 4.86 | 4.9 | 4.52 | 4.7 | -4.67% | 709,022 | 335,366,060 |
| 2024-10-08 | 5.43 | 5.43 | 4.8 | 4.93 | -0.4% | 1,033,452 | 525,107,871 |
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：