股票概览
4.65
-1.06%
-0.05
4.7
开盘价
4.7
最高价
4.58
最低价
62,337
成交量
数据更新至: 2025-03-25
技术指标
4.81
MA5 (5日均线)
4.89
MA10 (10日均线)
4.85
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 | 4.7 | 4.7 | 4.58 | 4.65 | -1.06% | 62,337 | 28,838,876 |
| 2025-03-24 | 4.84 | 4.87 | 4.6 | 4.7 | -3.09% | 117,248 | 55,276,084 |
| 2025-03-21 | 4.91 | 4.92 | 4.82 | 4.85 | -1.42% | 75,532 | 36,796,219 |
| 2025-03-20 | 4.96 | 4.98 | 4.91 | 4.92 | -0.61% | 66,837 | 33,045,259 |
| 2025-03-19 | 4.97 | 4.98 | 4.92 | 4.95 | -0.8% | 80,392 | 39,787,918 |
| 2025-03-18 | 5.03 | 5.08 | 4.95 | 4.99 | -0.8% | 91,694 | 45,737,307 |
| 2025-03-17 | 5.12 | 5.16 | 5.01 | 5.03 | +0.2% | 139,075 | 70,434,982 |
| 2025-03-14 | 4.88 | 5.04 | 4.88 | 5.02 | +3.08% | 184,309 | 91,790,347 |
| 2025-03-13 | 4.91 | 4.92 | 4.78 | 4.87 | -0.61% | 91,228 | 44,131,488 |
| 2025-03-12 | 4.85 | 4.95 | 4.85 | 4.9 | +1.03% | 106,465 | 52,013,845 |
| 2025-03-11 | 4.69 | 4.85 | 4.68 | 4.85 | +2.32% | 119,631 | 57,203,608 |
| 2025-03-10 | 4.72 | 4.78 | 4.67 | 4.74 | +0.42% | 83,924 | 39,689,687 |
| 2025-03-07 | 4.83 | 4.85 | 4.7 | 4.72 | -2.28% | 98,217 | 46,749,186 |
| 2025-03-06 | 4.76 | 4.84 | 4.73 | 4.83 | +1.47% | 116,060 | 55,589,268 |
| 2025-03-05 | 4.82 | 4.82 | 4.67 | 4.76 | -1.04% | 103,459 | 48,805,775 |
| 2025-03-04 | 4.77 | 4.82 | 4.74 | 4.81 | 0% | 92,525 | 44,150,348 |
| 2025-03-03 | 4.77 | 4.86 | 4.73 | 4.81 | +1.05% | 128,392 | 61,628,338 |
| 2025-02-28 | 5 | 5.01 | 4.74 | 4.76 | -5.37% | 233,805 | 113,566,256 |
| 2025-02-27 | 4.88 | 5.05 | 4.83 | 5.03 | +3.29% | 315,836 | 156,295,396 |
| 2025-02-26 | 4.79 | 4.92 | 4.79 | 4.87 | +0.83% | 128,044 | 62,145,574 |
| 2025-02-25 | 4.7 | 4.91 | 4.67 | 4.83 | +2.11% | 191,760 | 92,436,665 |
| 2025-02-24 | 4.69 | 4.79 | 4.67 | 4.73 | +0.21% | 90,363 | 42,763,043 |
| 2025-02-21 | 4.8 | 4.8 | 4.64 | 4.72 | -1.46% | 118,991 | 55,921,318 |
| 2025-02-20 | 4.75 | 4.84 | 4.73 | 4.79 | +1.05% | 125,332 | 60,022,250 |
| 2025-02-19 | 4.67 | 4.8 | 4.65 | 4.74 | +1.28% | 112,404 | 53,095,645 |
| 2025-02-18 | 4.87 | 4.89 | 4.65 | 4.68 | -4.49% | 140,770 | 66,808,210 |
| 2025-02-17 | 4.84 | 4.94 | 4.75 | 4.9 | +1.87% | 129,718 | 62,994,894 |
| 2025-02-14 | 4.87 | 4.91 | 4.79 | 4.81 | -1.84% | 121,036 | 58,598,565 |
| 2025-02-13 | 4.93 | 4.98 | 4.86 | 4.9 | -0.61% | 159,117 | 78,396,750 |
| 2025-02-12 | 4.85 | 5.05 | 4.85 | 4.93 | +1.44% | 176,052 | 86,561,341 |
| 2025-02-11 | 4.98 | 4.98 | 4.8 | 4.86 | -1.22% | 139,614 | 67,731,558 |
| 2025-02-10 | 4.68 | 4.93 | 4.68 | 4.92 | +5.35% | 220,126 | 106,155,722 |
| 2025-02-07 | 4.6 | 4.73 | 4.58 | 4.67 | +1.52% | 142,767 | 66,550,784 |
| 2025-02-06 | 4.53 | 4.6 | 4.49 | 4.6 | +1.1% | 140,173 | 63,818,065 |
| 2025-02-05 | 4.63 | 4.65 | 4.51 | 4.55 | -1.09% | 112,161 | 51,108,978 |
| 2025-01-27 | 4.68 | 4.75 | 4.6 | 4.6 | -1.92% | 114,546 | 53,476,449 |
| 2025-01-24 | 4.66 | 4.7 | 4.58 | 4.69 | +0.43% | 134,779 | 62,608,213 |
| 2025-01-23 | 4.71 | 4.82 | 4.66 | 4.67 | +0.21% | 135,456 | 64,009,308 |
| 2025-01-22 | 4.83 | 4.83 | 4.64 | 4.66 | -3.92% | 168,172 | 79,011,587 |
| 2025-01-21 | 4.79 | 4.99 | 4.78 | 4.85 | +1.46% | 229,909 | 111,668,988 |
| 2025-01-20 | 4.68 | 4.83 | 4.61 | 4.78 | +2.58% | 184,024 | 87,518,579 |
| 2025-01-17 | 4.8 | 4.85 | 4.64 | 4.66 | -3.92% | 198,807 | 93,253,100 |
| 2025-01-16 | 4.68 | 4.97 | 4.68 | 4.85 | +2.97% | 295,606 | 143,824,192 |
| 2025-01-15 | 4.79 | 4.82 | 4.67 | 4.71 | -1.67% | 175,709 | 83,098,026 |
| 2025-01-14 | 4.57 | 4.8 | 4.57 | 4.79 | +4.81% | 246,357 | 116,026,975 |
| 2025-01-13 | 4.44 | 4.61 | 4.31 | 4.57 | -0.44% | 218,649 | 97,872,666 |
| 2025-01-10 | 4.93 | 4.94 | 4.56 | 4.59 | -8.02% | 282,501 | 133,491,877 |
| 2025-01-09 | 4.95 | 5.14 | 4.88 | 4.99 | -1.77% | 386,783 | 191,836,767 |
| 2025-01-08 | 4.85 | 5.18 | 4.82 | 5.08 | +1.6% | 480,205 | 240,738,235 |
| 2025-01-07 | 4.64 | 5.12 | 4.64 | 5 | -3.1% | 579,472 | 276,048,959 |
| 2025-01-06 | 5.39 | 5.57 | 5.16 | 5.16 | -9.95% | 156,742 | 82,638,098 |
| 2025-01-03 | 6.2 | 6.82 | 5.66 | 5.73 | -7.58% | 770,497 | 490,132,464 |
| 2025-01-02 | 5.75 | 6.3 | 5.65 | 6.2 | +5.62% | 617,930 | 375,343,648 |
| 2024-12-31 | 5.68 | 6.08 | 5.62 | 5.87 | +2.09% | 550,057 | 321,441,381 |
| 2024-12-30 | 5.95 | 5.95 | 5.57 | 5.75 | -3.36% | 574,779 | 329,109,755 |
| 2024-12-27 | 5.49 | 5.95 | 5.44 | 5.95 | +9.98% | 288,216 | 168,646,368 |
| 2024-12-26 | 5.02 | 5.58 | 5.01 | 5.41 | +5.87% | 341,545 | 180,537,960 |
| 2024-12-25 | 5.08 | 5.29 | 4.75 | 5.11 | -0.58% | 346,548 | 172,830,385 |
| 2024-12-24 | 5.39 | 5.46 | 5.01 | 5.14 | -4.81% | 339,339 | 173,440,587 |
| 2024-12-23 | 5.73 | 5.9 | 5.3 | 5.4 | -7.69% | 388,636 | 215,355,451 |
| 2024-12-20 | 5.99 | 6.38 | 5.81 | 5.85 | -1.02% | 764,899 | 466,556,430 |
| 2024-12-19 | 5.48 | 5.91 | 5.4 | 5.91 | +10.06% | 214,712 | 124,588,262 |
| 2024-12-18 | 5.48 | 5.56 | 5.29 | 5.37 | -2.01% | 237,577 | 127,157,945 |
| 2024-12-17 | 5.8 | 5.89 | 5.44 | 5.48 | -9.27% | 349,909 | 194,877,581 |
| 2024-12-16 | 6 | 6.3 | 5.75 | 6.04 | +0.5% | 462,667 | 280,381,870 |
| 2024-12-13 | 6.4 | 6.4 | 5.99 | 6.01 | -7.82% | 538,465 | 330,598,624 |
| 2024-12-12 | 5.99 | 6.52 | 5.81 | 6.52 | +9.95% | 651,695 | 402,116,586 |
| 2024-12-11 | 5.65 | 5.93 | 5.61 | 5.93 | +5.14% | 533,064 | 309,559,572 |
| 2024-12-10 | 5.6 | 5.74 | 5.47 | 5.64 | +4.83% | 486,523 | 273,350,724 |
| 2024-12-09 | 5.48 | 5.57 | 5.29 | 5.38 | -1.65% | 243,101 | 130,904,753 |
| 2024-12-06 | 5.49 | 5.54 | 5.27 | 5.47 | -0.73% | 346,446 | 187,404,750 |
| 2024-12-05 | 5.42 | 5.55 | 5.35 | 5.51 | -1.25% | 459,075 | 249,779,281 |
| 2024-12-04 | 5.48 | 5.99 | 5.28 | 5.58 | -3.13% | 623,003 | 352,333,860 |
| 2024-12-03 | 5.92 | 6.49 | 5.56 | 5.76 | -2.54% | 943,575 | 565,049,446 |
| 2024-12-02 | 5.63 | 5.91 | 5.48 | 5.91 | +10.06% | 728,625 | 417,919,818 |
| 2024-11-29 | 4.83 | 5.37 | 4.8 | 5.37 | +10.04% | 275,401 | 144,821,917 |
| 2024-11-28 | 4.73 | 4.88 | 4.71 | 4.88 | +2.74% | 185,656 | 89,923,026 |
| 2024-11-27 | 4.7 | 4.76 | 4.55 | 4.75 | +1.06% | 110,942 | 51,629,059 |
| 2024-11-26 | 4.62 | 4.74 | 4.6 | 4.7 | +0.86% | 98,012 | 46,001,208 |
| 2024-11-25 | 4.55 | 4.69 | 4.54 | 4.66 | +2.42% | 110,370 | 50,991,103 |
| 2024-11-22 | 4.75 | 4.84 | 4.53 | 4.55 | -3.6% | 136,217 | 64,110,711 |
| 2024-11-21 | 4.63 | 4.78 | 4.62 | 4.72 | +1.29% | 108,776 | 51,061,672 |
| 2024-11-20 | 4.53 | 4.66 | 4.5 | 4.66 | +2.64% | 104,242 | 48,016,563 |
| 2024-11-19 | 4.48 | 4.54 | 4.41 | 4.54 | +1.57% | 98,520 | 44,058,562 |
| 2024-11-18 | 4.58 | 4.65 | 4.43 | 4.47 | -1.97% | 114,200 | 51,627,619 |
| 2024-11-15 | 4.58 | 4.7 | 4.55 | 4.56 | -1.08% | 138,450 | 64,069,646 |
| 2024-11-14 | 4.8 | 4.81 | 4.58 | 4.61 | -3.15% | 171,704 | 80,242,378 |
| 2024-11-13 | 4.86 | 4.96 | 4.72 | 4.76 | -2.26% | 202,432 | 97,364,420 |
| 2024-11-12 | 4.84 | 5 | 4.84 | 4.87 | +0.62% | 327,068 | 160,990,422 |
| 2024-11-11 | 4.86 | 4.92 | 4.73 | 4.84 | -3.01% | 285,376 | 136,910,596 |
| 2024-11-08 | 5.02 | 5.35 | 4.78 | 4.99 | 0% | 559,742 | 277,353,261 |
| 2024-11-07 | 4.53 | 4.99 | 4.5 | 4.99 | +9.91% | 362,924 | 174,211,179 |
| 2024-11-06 | 4.53 | 4.59 | 4.44 | 4.54 | +1.34% | 208,160 | 94,051,147 |
| 2024-11-05 | 4.4 | 4.49 | 4.38 | 4.48 | +1.82% | 162,385 | 72,283,595 |
| 2024-11-04 | 4.38 | 4.45 | 4.3 | 4.4 | +0.69% | 132,178 | 57,721,593 |
| 2024-11-01 | 4.43 | 4.57 | 4.32 | 4.37 | -1.35% | 238,119 | 106,061,325 |
| 2024-10-31 | 4.45 | 4.48 | 4.37 | 4.43 | -0.89% | 194,619 | 85,922,669 |
| 2024-10-30 | 4.48 | 4.58 | 4.43 | 4.47 | -1.32% | 168,446 | 75,816,915 |
| 2024-10-29 | 4.58 | 4.7 | 4.46 | 4.53 | -0.88% | 282,575 | 129,521,769 |
| 2024-10-28 | 4.46 | 4.59 | 4.45 | 4.57 | +3.16% | 228,027 | 103,503,218 |
| 2024-10-25 | 4.36 | 4.45 | 4.36 | 4.43 | +1.14% | 158,256 | 69,915,562 |
| 2024-10-24 | 4.42 | 4.47 | 4.36 | 4.38 | -1.35% | 132,910 | 58,687,977 |
| 2024-10-23 | 4.44 | 4.5 | 4.4 | 4.44 | -0.45% | 217,668 | 96,578,583 |
| 2024-10-22 | 4.32 | 4.46 | 4.3 | 4.46 | +2.29% | 224,786 | 98,590,414 |
| 2024-10-21 | 4.39 | 4.41 | 4.31 | 4.36 | -0.68% | 196,487 | 85,365,326 |
| 2024-10-18 | 4.32 | 4.44 | 4.23 | 4.39 | 0% | 283,664 | 123,086,432 |
| 2024-10-17 | 4.34 | 4.43 | 4.29 | 4.39 | +0.69% | 250,941 | 109,079,316 |
| 2024-10-16 | 4.4 | 4.47 | 4.3 | 4.36 | -3.96% | 303,740 | 132,822,571 |
| 2024-10-15 | 4.56 | 4.74 | 4.44 | 4.54 | -4.82% | 452,576 | 206,458,725 |
| 2024-10-14 | 4.8 | 5.16 | 4.67 | 4.77 | -8.09% | 696,820 | 332,034,223 |
| 2024-10-11 | 5.19 | 5.19 | 4.99 | 5.19 | +9.96% | 533,414 | 275,805,037 |
| 2024-10-10 | 4.71 | 4.72 | 4.38 | 4.72 | +10.02% | 271,584 | 126,007,939 |
| 2024-10-09 | 4.55 | 4.56 | 4.29 | 4.29 | -10.06% | 227,370 | 99,240,909 |
| 2024-10-08 | 4.92 | 4.99 | 4.37 | 4.77 | +5.07% | 437,759 | 206,355,595 |
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：