股票概览
4.71
+0.86%
+0.04
4.68
开盘价
4.71
最高价
4.62
最低价
62,580
成交量
数据更新至: 2025-03-25
技术指标
4.75
MA5 (5日均线)
4.78
MA10 (10日均线)
4.77
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 | 4.68 | 4.71 | 4.62 | 4.71 | +0.86% | 62,580 | 29,163,922 |
| 2025-03-24 | 4.74 | 4.75 | 4.6 | 4.67 | -1.68% | 121,160 | 56,476,608 |
| 2025-03-21 | 4.81 | 4.87 | 4.72 | 4.75 | -1.25% | 131,016 | 62,883,503 |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.81 | -0.21% | 76,731 | 37,106,274 |
| 2025-03-19 | 4.85 | 4.86 | 4.8 | 4.82 | -0.41% | 77,843 | 37,598,174 |
| 2025-03-18 | 4.85 | 4.85 | 4.8 | 4.84 | +0.21% | 76,117 | 36,759,402 |
| 2025-03-17 | 4.85 | 4.86 | 4.8 | 4.83 | +0.21% | 76,660 | 37,011,000 |
| 2025-03-14 | 4.74 | 4.83 | 4.73 | 4.82 | +1.69% | 91,906 | 44,052,199 |
| 2025-03-13 | 4.74 | 4.77 | 4.71 | 4.74 | -0.42% | 62,405 | 29,528,389 |
| 2025-03-12 | 4.81 | 4.84 | 4.74 | 4.76 | -1.04% | 81,792 | 39,041,549 |
| 2025-03-11 | 4.78 | 4.81 | 4.75 | 4.81 | 0% | 61,172 | 29,239,447 |
| 2025-03-10 | 4.82 | 4.87 | 4.78 | 4.81 | 0% | 98,935 | 47,759,702 |
| 2025-03-07 | 4.74 | 4.84 | 4.69 | 4.81 | +1.91% | 126,146 | 60,185,058 |
| 2025-03-06 | 4.71 | 4.74 | 4.68 | 4.72 | +0.64% | 69,496 | 32,750,834 |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | -0.85% | 70,465 | 32,977,240 |
| 2025-03-04 | 4.74 | 4.75 | 4.7 | 4.73 | -0.63% | 56,192 | 26,527,870 |
| 2025-03-03 | 4.78 | 4.83 | 4.71 | 4.76 | -0.21% | 93,684 | 44,633,385 |
| 2025-02-28 | 4.8 | 4.85 | 4.76 | 4.77 | -1.04% | 83,456 | 40,018,867 |
| 2025-02-27 | 4.72 | 4.82 | 4.69 | 4.82 | +1.9% | 125,674 | 59,756,686 |
| 2025-02-26 | 4.6 | 4.73 | 4.6 | 4.73 | +2.83% | 124,528 | 58,390,046 |
| 2025-02-25 | 4.64 | 4.65 | 4.59 | 4.6 | -1.29% | 79,688 | 36,733,310 |
| 2025-02-24 | 4.6 | 4.68 | 4.58 | 4.66 | +0.87% | 91,178 | 42,351,028 |
| 2025-02-21 | 4.66 | 4.68 | 4.6 | 4.62 | -0.86% | 97,751 | 45,136,449 |
| 2025-02-20 | 4.64 | 4.68 | 4.6 | 4.66 | +0.87% | 74,085 | 34,430,733 |
| 2025-02-19 | 4.61 | 4.64 | 4.59 | 4.62 | -0.22% | 74,585 | 34,356,075 |
| 2025-02-18 | 4.74 | 4.74 | 4.61 | 4.63 | -2.53% | 107,332 | 50,053,776 |
| 2025-02-17 | 4.76 | 4.78 | 4.68 | 4.75 | -0.21% | 120,323 | 56,879,097 |
| 2025-02-14 | 4.77 | 4.79 | 4.73 | 4.76 | 0% | 66,171 | 31,513,984 |
| 2025-02-13 | 4.86 | 4.88 | 4.76 | 4.76 | -1.86% | 163,042 | 78,207,621 |
| 2025-02-12 | 4.82 | 4.86 | 4.78 | 4.85 | +0.41% | 69,311 | 33,489,574 |
| 2025-02-11 | 4.87 | 4.91 | 4.75 | 4.83 | -0.62% | 92,296 | 44,346,186 |
| 2025-02-10 | 4.86 | 4.91 | 4.84 | 4.86 | +0.21% | 71,958 | 35,044,593 |
| 2025-02-07 | 4.78 | 4.9 | 4.78 | 4.85 | +1.25% | 95,428 | 46,350,511 |
| 2025-02-06 | 4.73 | 4.79 | 4.68 | 4.79 | +1.05% | 67,389 | 31,951,050 |
| 2025-02-05 | 4.86 | 4.86 | 4.73 | 4.74 | -0.42% | 76,595 | 36,632,787 |
| 2025-01-27 | 4.72 | 4.83 | 4.71 | 4.76 | +0.63% | 86,286 | 41,269,514 |
| 2025-01-24 | 4.73 | 4.79 | 4.69 | 4.73 | -0.63% | 91,786 | 43,397,435 |
| 2025-01-23 | 4.8 | 4.86 | 4.74 | 4.76 | +0.21% | 70,641 | 33,800,689 |
| 2025-01-22 | 4.78 | 4.84 | 4.71 | 4.75 | -1.25% | 59,975 | 28,484,412 |
| 2025-01-21 | 4.89 | 4.94 | 4.79 | 4.81 | -0.82% | 62,681 | 30,277,096 |
| 2025-01-20 | 4.84 | 4.89 | 4.79 | 4.85 | +1.04% | 49,797 | 24,178,715 |
| 2025-01-17 | 4.75 | 4.83 | 4.72 | 4.8 | +0.63% | 60,320 | 28,863,648 |
| 2025-01-16 | 4.77 | 4.84 | 4.72 | 4.77 | +0.42% | 88,702 | 42,493,700 |
| 2025-01-15 | 4.8 | 4.8 | 4.71 | 4.75 | -1.04% | 69,277 | 32,854,473 |
| 2025-01-14 | 4.66 | 4.81 | 4.64 | 4.8 | +3% | 94,113 | 44,614,718 |
| 2025-01-13 | 4.64 | 4.73 | 4.61 | 4.66 | -0.64% | 76,204 | 35,540,965 |
| 2025-01-10 | 4.84 | 4.85 | 4.66 | 4.69 | -2.7% | 87,446 | 41,262,620 |
| 2025-01-09 | 4.77 | 4.85 | 4.73 | 4.82 | +0.63% | 78,715 | 37,836,139 |
| 2025-01-08 | 4.84 | 4.84 | 4.67 | 4.79 | -1.03% | 103,746 | 49,324,642 |
| 2025-01-07 | 4.87 | 4.9 | 4.79 | 4.84 | -0.62% | 60,633 | 29,321,451 |
| 2025-01-06 | 4.83 | 4.91 | 4.74 | 4.87 | +0.62% | 74,838 | 36,227,533 |
| 2025-01-03 | 5.03 | 5.08 | 4.81 | 4.84 | -3.78% | 125,392 | 61,898,850 |
| 2025-01-02 | 5.16 | 5.22 | 4.98 | 5.03 | -2.52% | 105,558 | 53,934,353 |
| 2024-12-31 | 5.18 | 5.31 | 5.13 | 5.16 | -0.39% | 110,574 | 57,463,432 |
| 2024-12-30 | 5.16 | 5.19 | 5.11 | 5.18 | +0.58% | 89,233 | 46,033,582 |
| 2024-12-27 | 5.09 | 5.2 | 5.05 | 5.15 | +1.18% | 72,753 | 37,524,785 |
| 2024-12-26 | 5.07 | 5.14 | 5.07 | 5.09 | +0.2% | 59,793 | 30,543,481 |
| 2024-12-25 | 5.18 | 5.18 | 5.01 | 5.08 | -1.74% | 136,273 | 68,993,925 |
| 2024-12-24 | 5.14 | 5.19 | 5.1 | 5.17 | +1.37% | 82,914 | 42,717,555 |
| 2024-12-23 | 5.17 | 5.22 | 5.09 | 5.1 | -1.35% | 101,405 | 52,169,494 |
| 2024-12-20 | 5.24 | 5.28 | 5.15 | 5.17 | -1.34% | 108,666 | 56,451,591 |
| 2024-12-19 | 5.27 | 5.28 | 5.1 | 5.24 | -1.13% | 119,994 | 62,465,390 |
| 2024-12-18 | 5.37 | 5.4 | 5.29 | 5.3 | -0.56% | 92,810 | 49,523,747 |
| 2024-12-17 | 5.41 | 5.45 | 5.3 | 5.33 | -1.66% | 121,548 | 65,065,966 |
| 2024-12-16 | 5.49 | 5.54 | 5.36 | 5.42 | -1.28% | 143,938 | 78,153,668 |
| 2024-12-13 | 5.72 | 5.76 | 5.48 | 5.49 | -4.52% | 222,609 | 123,822,778 |
| 2024-12-12 | 5.76 | 5.76 | 5.61 | 5.75 | +0.35% | 119,256 | 68,096,340 |
| 2024-12-11 | 5.54 | 5.78 | 5.54 | 5.73 | +3.43% | 207,011 | 118,076,590 |
| 2024-12-10 | 5.65 | 5.69 | 5.52 | 5.54 | +0.18% | 167,748 | 94,169,890 |
| 2024-12-09 | 5.58 | 5.63 | 5.47 | 5.53 | -0.9% | 91,648 | 50,827,598 |
| 2024-12-06 | 5.43 | 5.64 | 5.42 | 5.58 | +2.57% | 156,723 | 86,975,064 |
| 2024-12-05 | 5.39 | 5.44 | 5.33 | 5.44 | +0.55% | 108,163 | 58,292,246 |
| 2024-12-04 | 5.68 | 5.68 | 5.36 | 5.41 | -5.09% | 252,222 | 138,685,420 |
| 2024-12-03 | 5.74 | 5.79 | 5.64 | 5.7 | -1.04% | 135,408 | 77,272,034 |
| 2024-12-02 | 5.71 | 5.88 | 5.66 | 5.76 | 0% | 231,939 | 133,074,874 |
| 2024-11-29 | 5.78 | 5.89 | 5.67 | 5.76 | +0.17% | 187,219 | 108,018,152 |
| 2024-11-28 | 5.71 | 5.91 | 5.7 | 5.75 | -0.35% | 215,930 | 125,402,334 |
| 2024-11-27 | 5.61 | 5.79 | 5.43 | 5.77 | +2.12% | 231,507 | 130,438,056 |
| 2024-11-26 | 5.61 | 5.7 | 5.51 | 5.65 | +0.89% | 217,998 | 122,528,783 |
| 2024-11-25 | 5.61 | 5.66 | 5.49 | 5.6 | -0.18% | 249,223 | 138,891,596 |
| 2024-11-22 | 5.75 | 5.78 | 5.55 | 5.61 | -3.28% | 348,525 | 196,530,223 |
| 2024-11-21 | 5.96 | 6.05 | 5.66 | 5.8 | -2.52% | 530,239 | 308,832,962 |
| 2024-11-20 | 5.8 | 5.95 | 5.8 | 5.95 | +9.98% | 121,070 | 71,830,791 |
| 2024-11-19 | 5.44 | 5.45 | 5.18 | 5.41 | -0.18% | 294,150 | 156,457,424 |
| 2024-11-18 | 5.46 | 5.65 | 5.39 | 5.42 | 0% | 365,011 | 201,651,673 |
| 2024-11-15 | 5.51 | 5.6 | 5.38 | 5.42 | 0% | 268,485 | 147,713,693 |
| 2024-11-14 | 5.65 | 5.75 | 5.41 | 5.42 | -4.07% | 293,203 | 163,115,580 |
| 2024-11-13 | 5.76 | 5.83 | 5.55 | 5.65 | -1.74% | 343,130 | 193,669,235 |
| 2024-11-12 | 6 | 6.15 | 5.68 | 5.75 | -2.87% | 718,194 | 419,555,920 |
| 2024-11-11 | 5.34 | 5.92 | 5.34 | 5.92 | +10.04% | 956,073 | 535,662,809 |
| 2024-11-08 | 4.94 | 5.38 | 4.9 | 5.38 | +10.02% | 700,645 | 363,965,534 |
| 2024-11-07 | 4.68 | 4.91 | 4.67 | 4.89 | +3.38% | 213,646 | 103,358,328 |
| 2024-11-06 | 4.75 | 4.77 | 4.69 | 4.73 | -0.42% | 192,333 | 91,095,452 |
| 2024-11-05 | 4.63 | 4.75 | 4.61 | 4.75 | +2.15% | 201,977 | 94,648,206 |
| 2024-11-04 | 4.63 | 4.65 | 4.54 | 4.65 | +1.75% | 108,301 | 49,766,479 |
| 2024-11-01 | 4.61 | 4.65 | 4.53 | 4.57 | -0.87% | 160,841 | 73,905,077 |
| 2024-10-31 | 4.53 | 4.63 | 4.52 | 4.61 | +1.1% | 171,313 | 78,527,569 |
| 2024-10-30 | 4.55 | 4.64 | 4.51 | 4.56 | -0.44% | 116,461 | 53,247,868 |
| 2024-10-29 | 4.81 | 4.83 | 4.57 | 4.58 | -3.58% | 181,411 | 84,421,142 |
| 2024-10-28 | 4.64 | 4.76 | 4.63 | 4.75 | +2.15% | 138,208 | 65,151,458 |
| 2024-10-25 | 4.58 | 4.66 | 4.57 | 4.65 | +2.2% | 157,234 | 72,775,310 |
| 2024-10-24 | 4.53 | 4.58 | 4.51 | 4.55 | 0% | 78,449 | 35,606,892 |
| 2024-10-23 | 4.57 | 4.62 | 4.53 | 4.55 | -0.22% | 129,622 | 59,319,023 |
| 2024-10-22 | 4.5 | 4.56 | 4.46 | 4.56 | +1.33% | 118,821 | 53,714,155 |
| 2024-10-21 | 4.56 | 4.58 | 4.47 | 4.5 | -0.66% | 140,652 | 63,488,999 |
| 2024-10-18 | 4.4 | 4.62 | 4.38 | 4.53 | +2.95% | 177,752 | 79,927,226 |
| 2024-10-17 | 4.48 | 4.53 | 4.4 | 4.4 | -1.35% | 125,526 | 55,920,908 |
| 2024-10-16 | 4.44 | 4.53 | 4.41 | 4.46 | -1.33% | 153,101 | 68,350,493 |
| 2024-10-15 | 4.83 | 4.83 | 4.5 | 4.52 | -7.38% | 449,207 | 207,544,099 |
| 2024-10-14 | 4.64 | 5.04 | 4.64 | 4.88 | +6.55% | 478,390 | 233,337,303 |
| 2024-10-11 | 4.69 | 4.72 | 4.54 | 4.58 | -2.14% | 151,994 | 69,840,256 |
| 2024-10-10 | 4.48 | 4.76 | 4.48 | 4.68 | +2.86% | 233,357 | 108,365,411 |
| 2024-10-09 | 4.98 | 4.99 | 4.54 | 4.55 | -9.72% | 309,657 | 145,412,284 |
| 2024-10-08 | 5.4 | 5.4 | 4.93 | 5.04 | +2.65% | 461,689 | 236,660,392 |
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：