股票概览
4.89
+0.82%
+0.04
4.85
开盘价
4.96
最高价
4.82
最低价
125,639
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
5.03
MA10 (10日均线)
5.02
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 | 4.85 | 4.96 | 4.82 | 4.89 | +0.82% | 125,639 | 61,540,159 |
| 2025-03-24 | 5.15 | 5.15 | 4.77 | 4.85 | -5.83% | 362,920 | 178,105,760 |
| 2025-03-21 | 5.12 | 5.18 | 5.07 | 5.15 | 0% | 206,986 | 105,902,826 |
| 2025-03-20 | 5.01 | 5.18 | 5 | 5.15 | +2.39% | 266,339 | 136,004,945 |
| 2025-03-19 | 4.99 | 5.06 | 4.94 | 5.03 | +0.6% | 178,785 | 89,455,019 |
| 2025-03-18 | 5.04 | 5.05 | 4.88 | 5 | -1.38% | 256,265 | 126,729,630 |
| 2025-03-17 | 5.07 | 5.07 | 4.99 | 5.07 | +0.8% | 135,435 | 68,137,638 |
| 2025-03-14 | 4.98 | 5.03 | 4.86 | 5.03 | +0.6% | 210,276 | 104,121,299 |
| 2025-03-13 | 5.08 | 5.08 | 4.94 | 5 | -1.57% | 169,686 | 84,835,539 |
| 2025-03-12 | 5.12 | 5.15 | 5.06 | 5.08 | 0% | 151,234 | 76,975,814 |
| 2025-03-11 | 5.07 | 5.1 | 5 | 5.08 | -0.78% | 148,825 | 75,096,833 |
| 2025-03-10 | 5.03 | 5.13 | 5.01 | 5.12 | +2.2% | 203,199 | 103,441,796 |
| 2025-03-07 | 5.01 | 5.08 | 4.97 | 5.01 | 0% | 168,013 | 84,395,409 |
| 2025-03-06 | 5 | 5.05 | 4.99 | 5.01 | -0.2% | 136,505 | 68,374,179 |
| 2025-03-05 | 4.94 | 5.03 | 4.89 | 5.02 | +1.21% | 161,215 | 79,993,588 |
| 2025-03-04 | 4.85 | 4.99 | 4.81 | 4.96 | +3.33% | 180,283 | 88,868,601 |
| 2025-03-03 | 4.9 | 4.95 | 4.79 | 4.8 | -1.64% | 168,933 | 82,362,898 |
| 2025-02-28 | 5.08 | 5.13 | 4.86 | 4.88 | -4.31% | 193,486 | 95,897,776 |
| 2025-02-27 | 5.15 | 5.22 | 5.03 | 5.1 | -0.97% | 220,258 | 112,252,055 |
| 2025-02-26 | 4.92 | 5.2 | 4.91 | 5.15 | +4.67% | 409,266 | 208,882,908 |
| 2025-02-25 | 4.82 | 4.97 | 4.8 | 4.92 | +1.23% | 254,100 | 124,725,669 |
| 2025-02-24 | 4.8 | 4.88 | 4.8 | 4.86 | 0% | 277,863 | 134,487,243 |
| 2025-02-21 | 4.83 | 4.96 | 4.79 | 4.86 | +0.21% | 418,889 | 203,778,616 |
| 2025-02-20 | 5.22 | 5.23 | 4.83 | 4.85 | -1.42% | 784,375 | 389,254,682 |
| 2025-02-19 | 4.53 | 4.92 | 4.49 | 4.92 | +10.07% | 193,663 | 93,390,318 |
| 2025-02-18 | 4.56 | 4.58 | 4.45 | 4.47 | -1.76% | 89,798 | 40,528,304 |
| 2025-02-17 | 4.38 | 4.55 | 4.37 | 4.55 | +3.64% | 137,791 | 61,984,168 |
| 2025-02-14 | 4.43 | 4.45 | 4.36 | 4.39 | -1.13% | 79,311 | 34,898,033 |
| 2025-02-13 | 4.51 | 4.52 | 4.43 | 4.44 | -1.55% | 86,353 | 38,552,377 |
| 2025-02-12 | 4.55 | 4.55 | 4.45 | 4.51 | -0.44% | 98,449 | 44,280,838 |
| 2025-02-11 | 4.56 | 4.58 | 4.47 | 4.53 | -0.66% | 79,508 | 35,864,629 |
| 2025-02-10 | 4.51 | 4.58 | 4.49 | 4.56 | +1.56% | 94,154 | 42,848,309 |
| 2025-02-07 | 4.45 | 4.54 | 4.44 | 4.49 | +0.67% | 108,377 | 48,697,669 |
| 2025-02-06 | 4.44 | 4.48 | 4.38 | 4.46 | -0.22% | 103,670 | 45,900,349 |
| 2025-02-05 | 4.52 | 4.62 | 4.45 | 4.47 | -0.45% | 138,764 | 62,536,023 |
| 2025-01-27 | 4.46 | 4.57 | 4.46 | 4.49 | 0% | 99,306 | 44,762,572 |
| 2025-01-24 | 4.41 | 4.5 | 4.38 | 4.49 | +1.81% | 90,362 | 40,162,865 |
| 2025-01-23 | 4.44 | 4.5 | 4.41 | 4.41 | -0.23% | 82,306 | 36,683,768 |
| 2025-01-22 | 4.45 | 4.48 | 4.4 | 4.42 | -0.9% | 80,289 | 35,603,385 |
| 2025-01-21 | 4.52 | 4.57 | 4.43 | 4.46 | -1.33% | 108,502 | 48,638,347 |
| 2025-01-20 | 4.45 | 4.54 | 4.41 | 4.52 | +1.8% | 93,703 | 42,196,826 |
| 2025-01-17 | 4.42 | 4.46 | 4.4 | 4.44 | 0% | 57,196 | 25,343,849 |
| 2025-01-16 | 4.43 | 4.49 | 4.39 | 4.44 | +0.45% | 67,782 | 30,146,611 |
| 2025-01-15 | 4.37 | 4.44 | 4.36 | 4.42 | +0.45% | 73,249 | 32,295,059 |
| 2025-01-14 | 4.21 | 4.4 | 4.21 | 4.4 | +4.76% | 80,764 | 35,043,945 |
| 2025-01-13 | 4.15 | 4.23 | 4.07 | 4.2 | -0.24% | 61,647 | 25,653,774 |
| 2025-01-10 | 4.27 | 4.31 | 4.2 | 4.21 | -1.41% | 69,760 | 29,719,013 |
| 2025-01-09 | 4.25 | 4.31 | 4.21 | 4.27 | +0.71% | 67,916 | 29,016,212 |
| 2025-01-08 | 4.25 | 4.26 | 4.09 | 4.24 | -0.24% | 72,215 | 30,218,084 |
| 2025-01-07 | 4.08 | 4.25 | 4.08 | 4.25 | +4.17% | 94,659 | 39,554,721 |
| 2025-01-06 | 4.04 | 4.1 | 3.9 | 4.08 | -0.24% | 90,283 | 36,388,625 |
| 2025-01-03 | 4.23 | 4.28 | 4.06 | 4.09 | -3.31% | 126,012 | 52,495,271 |
| 2025-01-02 | 4.35 | 4.41 | 4.19 | 4.23 | -2.76% | 110,151 | 47,471,965 |
| 2024-12-31 | 4.4 | 4.47 | 4.33 | 4.35 | -1.36% | 96,089 | 42,241,328 |
| 2024-12-30 | 4.45 | 4.53 | 4.35 | 4.41 | -1.34% | 96,806 | 42,716,145 |
| 2024-12-27 | 4.39 | 4.52 | 4.38 | 4.47 | +2.05% | 90,257 | 40,433,068 |
| 2024-12-26 | 4.34 | 4.42 | 4.33 | 4.38 | +0.92% | 75,492 | 33,110,404 |
| 2024-12-25 | 4.48 | 4.55 | 4.3 | 4.34 | -3.34% | 144,892 | 63,181,852 |
| 2024-12-24 | 4.39 | 4.7 | 4.38 | 4.49 | +2.98% | 204,267 | 92,449,232 |
| 2024-12-23 | 4.59 | 4.59 | 4.35 | 4.36 | -5.01% | 135,029 | 59,753,711 |
| 2024-12-20 | 4.55 | 4.66 | 4.54 | 4.59 | +1.55% | 97,835 | 45,060,638 |
| 2024-12-19 | 4.48 | 4.54 | 4.43 | 4.52 | 0% | 86,100 | 38,679,344 |
| 2024-12-18 | 4.5 | 4.6 | 4.47 | 4.52 | -0.66% | 148,755 | 67,455,509 |
| 2024-12-17 | 4.97 | 4.97 | 4.53 | 4.55 | -3.4% | 297,350 | 139,703,638 |
| 2024-12-16 | 4.7 | 4.75 | 4.68 | 4.71 | +0.64% | 109,817 | 51,802,683 |
| 2024-12-13 | 4.81 | 4.82 | 4.66 | 4.68 | -2.9% | 137,533 | 65,027,604 |
| 2024-12-12 | 4.86 | 4.89 | 4.75 | 4.82 | -1.03% | 175,506 | 84,308,115 |
| 2024-12-11 | 4.86 | 4.97 | 4.83 | 4.87 | 0% | 149,763 | 72,936,553 |
| 2024-12-10 | 4.98 | 5.03 | 4.82 | 4.87 | 0% | 217,054 | 106,193,221 |
| 2024-12-09 | 4.97 | 4.97 | 4.79 | 4.87 | -0.2% | 215,667 | 104,710,727 |
| 2024-12-06 | 4.73 | 4.91 | 4.67 | 4.88 | +2.95% | 258,092 | 123,713,717 |
| 2024-12-05 | 4.6 | 4.88 | 4.6 | 4.74 | +3.04% | 227,979 | 108,370,177 |
| 2024-12-04 | 4.6 | 4.69 | 4.58 | 4.6 | -1.08% | 113,115 | 52,449,746 |
| 2024-12-03 | 4.62 | 4.69 | 4.57 | 4.65 | +1.31% | 179,505 | 83,018,313 |
| 2024-12-02 | 4.45 | 4.61 | 4.45 | 4.59 | +3.38% | 199,365 | 90,952,221 |
| 2024-11-29 | 4.46 | 4.5 | 4.39 | 4.44 | 0% | 145,749 | 64,816,627 |
| 2024-11-28 | 4.43 | 4.48 | 4.41 | 4.44 | +0.23% | 86,097 | 38,342,119 |
| 2024-11-27 | 4.39 | 4.43 | 4.29 | 4.43 | +0.45% | 117,727 | 51,308,914 |
| 2024-11-26 | 4.48 | 4.52 | 4.4 | 4.41 | -1.12% | 84,510 | 37,545,988 |
| 2024-11-25 | 4.42 | 4.47 | 4.35 | 4.46 | +1.36% | 96,217 | 42,493,653 |
| 2024-11-22 | 4.55 | 4.58 | 4.38 | 4.4 | -3.3% | 136,793 | 61,533,889 |
| 2024-11-21 | 4.48 | 4.56 | 4.45 | 4.55 | +1.56% | 120,884 | 54,499,719 |
| 2024-11-20 | 4.45 | 4.49 | 4.4 | 4.48 | +0.67% | 100,118 | 44,655,141 |
| 2024-11-19 | 4.45 | 4.49 | 4.32 | 4.45 | +0.23% | 126,980 | 55,847,806 |
| 2024-11-18 | 4.4 | 4.6 | 4.39 | 4.44 | +1.83% | 214,028 | 95,982,185 |
| 2024-11-15 | 4.42 | 4.55 | 4.36 | 4.36 | -3.33% | 145,346 | 64,608,919 |
| 2024-11-14 | 4.7 | 4.7 | 4.48 | 4.51 | -3.63% | 132,257 | 60,308,860 |
| 2024-11-13 | 4.62 | 4.73 | 4.53 | 4.68 | +1.08% | 200,653 | 93,008,862 |
| 2024-11-12 | 4.62 | 4.72 | 4.54 | 4.63 | +0.65% | 354,803 | 164,581,293 |
| 2024-11-11 | 4.5 | 4.6 | 4.48 | 4.6 | +1.55% | 254,951 | 116,468,260 |
| 2024-11-08 | 4.62 | 4.67 | 4.51 | 4.53 | -1.74% | 316,745 | 144,515,232 |
| 2024-11-07 | 4.59 | 4.63 | 4.48 | 4.61 | +0.66% | 368,215 | 168,849,051 |
| 2024-11-06 | 4.79 | 4.88 | 4.53 | 4.58 | -3.38% | 554,206 | 256,383,956 |
| 2024-11-05 | 4.98 | 5.03 | 4.6 | 4.74 | -0.42% | 927,073 | 442,491,371 |
| 2024-11-04 | 4.31 | 4.76 | 4.3 | 4.76 | +9.93% | 542,000 | 253,959,771 |
| 2024-11-01 | 4.7 | 4.84 | 4.33 | 4.33 | -1.59% | 1,058,582 | 491,047,047 |
| 2024-10-31 | 4.4 | 4.4 | 4.24 | 4.4 | +10% | 501,014 | 218,409,854 |
| 2024-10-30 | 4 | 4 | 4 | 4 | +9.89% | 141,386 | 56,554,520 |
| 2024-10-29 | 3.73 | 3.75 | 3.63 | 3.64 | -1.89% | 91,986 | 33,849,795 |
| 2024-10-28 | 3.62 | 3.72 | 3.61 | 3.71 | +3.06% | 115,650 | 42,667,134 |
| 2024-10-25 | 3.55 | 3.6 | 3.54 | 3.6 | +1.41% | 76,857 | 27,547,981 |
| 2024-10-24 | 3.58 | 3.59 | 3.52 | 3.55 | -1.11% | 68,944 | 24,411,550 |
| 2024-10-23 | 3.51 | 3.67 | 3.47 | 3.59 | +2.28% | 160,304 | 57,503,601 |
| 2024-10-22 | 3.45 | 3.61 | 3.42 | 3.51 | +1.74% | 108,581 | 38,329,926 |
| 2024-10-21 | 3.46 | 3.47 | 3.42 | 3.45 | +1.17% | 76,499 | 26,348,973 |
| 2024-10-18 | 3.37 | 3.47 | 3.34 | 3.41 | +1.49% | 82,512 | 28,101,357 |
| 2024-10-17 | 3.45 | 3.48 | 3.36 | 3.36 | -2.04% | 71,050 | 24,268,361 |
| 2024-10-16 | 3.39 | 3.46 | 3.35 | 3.43 | +1.18% | 67,878 | 23,230,591 |
| 2024-10-15 | 3.48 | 3.48 | 3.39 | 3.39 | -2.31% | 71,435 | 24,497,892 |
| 2024-10-14 | 3.46 | 3.51 | 3.41 | 3.47 | +1.17% | 78,383 | 27,122,300 |
| 2024-10-11 | 3.58 | 3.58 | 3.4 | 3.43 | -4.46% | 97,357 | 33,768,576 |
| 2024-10-10 | 3.55 | 3.68 | 3.51 | 3.59 | +1.99% | 130,005 | 46,764,256 |
| 2024-10-09 | 3.77 | 3.77 | 3.51 | 3.52 | -7.61% | 192,287 | 69,915,758 |
| 2024-10-08 | 3.93 | 3.94 | 3.63 | 3.81 | +6.42% | 282,408 | 106,907,807 |
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：