股票概览
4.99
+1.01%
+0.05
4.93
开盘价
5
最高价
4.9
最低价
80,014
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.87
MA10 (10日均线)
4.84
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 | 4.93 | 5 | 4.9 | 4.99 | +1.01% | 80,014 | 39,714,325 |
| 2025-03-24 | 4.9 | 4.95 | 4.84 | 4.94 | +0.61% | 123,211 | 60,271,962 |
| 2025-03-21 | 4.87 | 4.93 | 4.86 | 4.91 | +0.61% | 131,654 | 64,499,634 |
| 2025-03-20 | 4.86 | 4.91 | 4.86 | 4.88 | +0.41% | 88,529 | 43,297,632 |
| 2025-03-19 | 4.87 | 4.88 | 4.84 | 4.86 | -0.21% | 88,997 | 43,278,601 |
| 2025-03-18 | 4.84 | 4.88 | 4.8 | 4.87 | +0.62% | 115,993 | 56,265,925 |
| 2025-03-17 | 4.83 | 4.87 | 4.83 | 4.84 | +0.21% | 104,074 | 50,445,832 |
| 2025-03-14 | 4.77 | 4.83 | 4.77 | 4.83 | +1.05% | 150,402 | 72,329,535 |
| 2025-03-13 | 4.77 | 4.79 | 4.75 | 4.78 | 0% | 72,699 | 34,662,400 |
| 2025-03-12 | 4.78 | 4.79 | 4.75 | 4.78 | 0% | 70,559 | 33,636,489 |
| 2025-03-11 | 4.77 | 4.78 | 4.75 | 4.78 | 0% | 60,180 | 28,679,952 |
| 2025-03-10 | 4.78 | 4.79 | 4.74 | 4.78 | +0.21% | 101,421 | 48,353,307 |
| 2025-03-07 | 4.78 | 4.8 | 4.76 | 4.77 | -0.42% | 95,774 | 45,766,414 |
| 2025-03-06 | 4.81 | 4.83 | 4.75 | 4.79 | -0.42% | 130,349 | 62,201,083 |
| 2025-03-05 | 4.85 | 4.86 | 4.79 | 4.81 | -0.82% | 64,562 | 31,083,798 |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.85 | +0.41% | 90,244 | 43,759,631 |
| 2025-03-03 | 4.81 | 4.84 | 4.78 | 4.83 | +0.42% | 162,408 | 78,167,015 |
| 2025-02-28 | 4.81 | 4.85 | 4.79 | 4.81 | -0.21% | 101,338 | 48,803,646 |
| 2025-02-27 | 4.81 | 4.83 | 4.77 | 4.82 | 0% | 122,406 | 58,758,897 |
| 2025-02-26 | 4.77 | 4.83 | 4.77 | 4.82 | +1.26% | 111,465 | 53,569,025 |
| 2025-02-25 | 4.82 | 4.82 | 4.75 | 4.76 | -1.24% | 125,636 | 60,000,448 |
| 2025-02-24 | 4.84 | 4.88 | 4.8 | 4.82 | -0.41% | 160,899 | 77,672,019 |
| 2025-02-21 | 4.91 | 4.92 | 4.81 | 4.84 | -0.82% | 148,990 | 72,231,535 |
| 2025-02-20 | 4.95 | 4.97 | 4.87 | 4.88 | -1.61% | 121,207 | 59,385,560 |
| 2025-02-19 | 5.04 | 5.04 | 4.94 | 4.96 | -1% | 97,067 | 48,287,731 |
| 2025-02-18 | 5.01 | 5.07 | 4.98 | 5.01 | -0.4% | 94,355 | 47,536,895 |
| 2025-02-17 | 5.02 | 5.05 | 4.96 | 5.03 | +0.2% | 99,663 | 49,893,925 |
| 2025-02-14 | 5.02 | 5.06 | 4.99 | 5.02 | -0.4% | 63,004 | 31,644,703 |
| 2025-02-13 | 5 | 5.09 | 4.97 | 5.04 | +0.6% | 110,265 | 55,518,384 |
| 2025-02-12 | 5.01 | 5.04 | 4.97 | 5.01 | -0.2% | 76,797 | 38,408,201 |
| 2025-02-11 | 4.99 | 5.03 | 4.97 | 5.02 | +0.6% | 99,241 | 49,698,355 |
| 2025-02-10 | 5.02 | 5.05 | 4.98 | 4.99 | -0.6% | 104,048 | 52,122,390 |
| 2025-02-07 | 4.97 | 5.05 | 4.95 | 5.02 | +0.8% | 129,890 | 65,193,486 |
| 2025-02-06 | 4.97 | 4.99 | 4.9 | 4.98 | +0.2% | 92,858 | 45,987,715 |
| 2025-02-05 | 4.97 | 4.99 | 4.91 | 4.97 | +0.4% | 121,847 | 60,253,852 |
| 2025-01-27 | 4.91 | 5.02 | 4.91 | 4.95 | +1.02% | 104,735 | 52,162,516 |
| 2025-01-24 | 4.84 | 4.93 | 4.82 | 4.9 | +1.24% | 121,628 | 59,305,424 |
| 2025-01-23 | 4.82 | 4.91 | 4.82 | 4.84 | +0.83% | 110,553 | 53,915,871 |
| 2025-01-22 | 4.87 | 4.87 | 4.79 | 4.8 | -1.44% | 71,240 | 34,353,148 |
| 2025-01-21 | 4.92 | 4.93 | 4.85 | 4.87 | -0.61% | 70,516 | 34,379,928 |
| 2025-01-20 | 4.9 | 4.94 | 4.89 | 4.9 | -0.2% | 82,370 | 40,427,731 |
| 2025-01-17 | 4.92 | 4.93 | 4.85 | 4.91 | -0.61% | 70,191 | 34,361,062 |
| 2025-01-16 | 4.91 | 4.98 | 4.89 | 4.94 | +1.02% | 117,750 | 58,170,934 |
| 2025-01-15 | 4.92 | 4.97 | 4.88 | 4.89 | -0.61% | 95,988 | 47,192,353 |
| 2025-01-14 | 4.83 | 4.94 | 4.83 | 4.92 | +1.65% | 107,521 | 52,640,283 |
| 2025-01-13 | 4.87 | 4.87 | 4.79 | 4.84 | -0.62% | 82,190 | 39,748,664 |
| 2025-01-10 | 4.92 | 4.94 | 4.82 | 4.87 | -1.02% | 133,460 | 65,157,415 |
| 2025-01-09 | 5 | 5.01 | 4.92 | 4.92 | -2.38% | 119,898 | 59,362,214 |
| 2025-01-08 | 4.96 | 5.08 | 4.9 | 5.04 | +1.41% | 146,873 | 73,295,215 |
| 2025-01-07 | 5 | 5.02 | 4.94 | 4.97 | -0.6% | 81,657 | 40,627,034 |
| 2025-01-06 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 128,333 | 63,780,225 |
| 2025-01-03 | 5.07 | 5.11 | 4.97 | 4.99 | -2.35% | 206,705 | 103,934,510 |
| 2025-01-02 | 5.24 | 5.35 | 5.07 | 5.11 | -2.29% | 323,783 | 169,444,311 |
| 2024-12-31 | 5.22 | 5.27 | 5.2 | 5.23 | +0.77% | 238,345 | 124,867,107 |
| 2024-12-30 | 5.2 | 5.26 | 5.17 | 5.19 | -0.19% | 116,873 | 60,787,837 |
| 2024-12-27 | 5.17 | 5.24 | 5.15 | 5.2 | +0.58% | 181,364 | 94,496,195 |
| 2024-12-26 | 5.23 | 5.24 | 5.13 | 5.17 | -1.15% | 151,179 | 78,257,096 |
| 2024-12-25 | 5.16 | 5.24 | 5.09 | 5.23 | +1.55% | 172,786 | 89,447,449 |
| 2024-12-24 | 5.06 | 5.16 | 5.02 | 5.15 | +2.18% | 141,279 | 72,196,598 |
| 2024-12-23 | 5.06 | 5.11 | 5.03 | 5.04 | -0.4% | 140,490 | 71,149,861 |
| 2024-12-20 | 5.14 | 5.16 | 5.05 | 5.06 | -1.36% | 129,650 | 66,004,806 |
| 2024-12-19 | 5.15 | 5.19 | 5.08 | 5.13 | -0.58% | 140,954 | 72,218,538 |
| 2024-12-18 | 5.14 | 5.2 | 5.13 | 5.16 | +0.39% | 113,911 | 59,007,857 |
| 2024-12-17 | 5.2 | 5.26 | 5.12 | 5.14 | -0.96% | 148,075 | 76,744,826 |
| 2024-12-16 | 5.13 | 5.21 | 5.12 | 5.19 | +1.17% | 161,328 | 83,597,740 |
| 2024-12-13 | 5.26 | 5.26 | 5.12 | 5.13 | -2.84% | 241,853 | 125,163,042 |
| 2024-12-12 | 5.25 | 5.28 | 5.22 | 5.28 | +0.76% | 168,082 | 88,419,546 |
| 2024-12-11 | 5.21 | 5.26 | 5.2 | 5.24 | +0.38% | 132,005 | 69,197,161 |
| 2024-12-10 | 5.33 | 5.36 | 5.2 | 5.22 | -0.57% | 236,100 | 124,187,887 |
| 2024-12-09 | 5.27 | 5.31 | 5.23 | 5.25 | -0.57% | 171,444 | 90,307,133 |
| 2024-12-06 | 5.18 | 5.28 | 5.18 | 5.28 | +1.73% | 198,850 | 104,240,680 |
| 2024-12-05 | 5.22 | 5.22 | 5.17 | 5.19 | -0.38% | 119,594 | 62,073,198 |
| 2024-12-04 | 5.26 | 5.27 | 5.2 | 5.21 | -1.14% | 159,519 | 83,486,471 |
| 2024-12-03 | 5.28 | 5.3 | 5.22 | 5.27 | 0% | 215,182 | 113,093,121 |
| 2024-12-02 | 5.26 | 5.3 | 5.18 | 5.27 | +0.38% | 187,228 | 98,218,802 |
| 2024-11-29 | 5.2 | 5.3 | 5.19 | 5.25 | +0.96% | 162,227 | 85,275,884 |
| 2024-11-28 | 5.22 | 5.24 | 5.18 | 5.2 | -0.19% | 123,139 | 64,167,699 |
| 2024-11-27 | 5.14 | 5.21 | 5.03 | 5.21 | +0.77% | 177,955 | 91,134,450 |
| 2024-11-26 | 5.14 | 5.2 | 5.12 | 5.17 | +0.19% | 127,494 | 65,915,580 |
| 2024-11-25 | 5.11 | 5.2 | 5.08 | 5.16 | +0.98% | 138,828 | 71,344,076 |
| 2024-11-22 | 5.24 | 5.31 | 5.11 | 5.11 | -2.85% | 189,997 | 99,218,249 |
| 2024-11-21 | 5.22 | 5.27 | 5.21 | 5.26 | +0.38% | 133,046 | 69,742,208 |
| 2024-11-20 | 5.24 | 5.26 | 5.18 | 5.24 | 0% | 181,806 | 94,955,096 |
| 2024-11-19 | 5.2 | 5.24 | 5.15 | 5.24 | +1.16% | 179,178 | 93,043,637 |
| 2024-11-18 | 5.25 | 5.31 | 5.15 | 5.18 | -0.77% | 269,164 | 141,185,705 |
| 2024-11-15 | 5.23 | 5.42 | 5.22 | 5.22 | -0.76% | 293,708 | 155,942,792 |
| 2024-11-14 | 5.29 | 5.3 | 5.23 | 5.26 | -0.57% | 177,989 | 93,723,491 |
| 2024-11-13 | 5.32 | 5.37 | 5.26 | 5.29 | -0.94% | 218,236 | 115,872,464 |
| 2024-11-12 | 5.33 | 5.41 | 5.26 | 5.34 | +0.19% | 332,271 | 176,797,267 |
| 2024-11-11 | 5.35 | 5.35 | 5.27 | 5.33 | -0.19% | 227,793 | 120,777,843 |
| 2024-11-08 | 5.5 | 5.53 | 5.31 | 5.34 | -1.66% | 325,063 | 175,012,963 |
| 2024-11-07 | 5.24 | 5.48 | 5.22 | 5.43 | +2.65% | 422,726 | 227,420,533 |
| 2024-11-06 | 5.39 | 5.39 | 5.25 | 5.29 | -1.31% | 343,697 | 182,123,704 |
| 2024-11-05 | 5.31 | 5.37 | 5.25 | 5.36 | +1.13% | 319,766 | 170,302,244 |
| 2024-11-04 | 5.31 | 5.32 | 5.22 | 5.3 | -0.38% | 217,776 | 114,675,449 |
| 2024-11-01 | 5.49 | 5.49 | 5.25 | 5.32 | -3.62% | 389,922 | 208,415,266 |
| 2024-10-31 | 5.46 | 5.58 | 5.4 | 5.52 | +2.99% | 541,643 | 298,800,859 |
| 2024-10-30 | 5.34 | 5.41 | 5.3 | 5.36 | -0.74% | 302,993 | 161,863,522 |
| 2024-10-29 | 5.63 | 5.63 | 5.38 | 5.4 | -3.91% | 487,949 | 268,004,373 |
| 2024-10-28 | 5.37 | 5.65 | 5.31 | 5.62 | +4.66% | 576,626 | 315,989,861 |
| 2024-10-25 | 5.32 | 5.4 | 5.29 | 5.37 | +0.19% | 345,851 | 185,035,914 |
| 2024-10-24 | 5.5 | 5.5 | 5.29 | 5.36 | -3.25% | 469,074 | 250,504,471 |
| 2024-10-23 | 5.59 | 5.59 | 5.45 | 5.54 | -1.25% | 538,055 | 296,393,655 |
| 2024-10-22 | 5.51 | 5.74 | 5.4 | 5.61 | +1.63% | 756,113 | 424,098,423 |
| 2024-10-21 | 5.71 | 5.72 | 5.47 | 5.52 | -5.96% | 944,097 | 524,105,427 |
| 2024-10-18 | 5.75 | 5.95 | 5.55 | 5.87 | -3.45% | 1,429,749 | 827,259,507 |
| 2024-10-17 | 5.92 | 6.08 | 5.66 | 6.08 | +9.95% | 1,959,810 | 1,150,629,371 |
| 2024-10-16 | 5.05 | 5.53 | 5.05 | 5.53 | +9.94% | 1,092,017 | 595,413,222 |
| 2024-10-15 | 5.2 | 5.2 | 4.95 | 5.03 | -2.9% | 486,671 | 244,723,364 |
| 2024-10-14 | 5.1 | 5.2 | 4.98 | 5.18 | +7.25% | 558,729 | 285,431,380 |
| 2024-10-11 | 4.9 | 4.91 | 4.78 | 4.83 | -0.82% | 149,331 | 72,341,255 |
| 2024-10-10 | 4.75 | 4.99 | 4.73 | 4.87 | +3.62% | 244,180 | 118,949,960 |
| 2024-10-09 | 5.05 | 5.05 | 4.69 | 4.7 | -7.84% | 301,519 | 146,139,005 |
| 2024-10-08 | 5.6 | 5.65 | 4.98 | 5.1 | -1.16% | 613,327 | 318,929,017 |
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：