股票概览
4.73
-0.21%
-0.01
4.75
开盘价
4.75
最高价
4.69
最低价
23,990
成交量
数据更新至: 2025-03-25
技术指标
4.80
MA5 (5日均线)
4.83
MA10 (10日均线)
4.79
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 | 4.75 | 4.75 | 4.69 | 4.73 | -0.21% | 23,990 | 11,309,416 |
| 2025-03-24 | 4.81 | 4.82 | 4.69 | 4.74 | -1.46% | 48,811 | 23,156,323 |
| 2025-03-21 | 4.84 | 4.87 | 4.79 | 4.81 | -0.82% | 51,927 | 25,069,910 |
| 2025-03-20 | 4.86 | 4.88 | 4.83 | 4.85 | -0.41% | 43,920 | 21,331,056 |
| 2025-03-19 | 4.88 | 4.88 | 4.84 | 4.87 | 0% | 33,720 | 16,399,464 |
| 2025-03-18 | 4.9 | 4.9 | 4.84 | 4.87 | 0% | 39,653 | 19,266,072 |
| 2025-03-17 | 4.94 | 4.96 | 4.86 | 4.87 | -1.02% | 85,140 | 41,715,323 |
| 2025-03-14 | 4.83 | 4.92 | 4.8 | 4.92 | +2.71% | 107,829 | 52,391,436 |
| 2025-03-13 | 4.8 | 4.8 | 4.73 | 4.79 | -0.42% | 45,159 | 21,509,393 |
| 2025-03-12 | 4.77 | 4.81 | 4.77 | 4.81 | +0.84% | 64,517 | 30,898,872 |
| 2025-03-11 | 4.7 | 4.77 | 4.68 | 4.77 | +1.06% | 62,208 | 29,474,844 |
| 2025-03-10 | 4.7 | 4.74 | 4.69 | 4.72 | +0.64% | 39,709 | 18,709,062 |
| 2025-03-07 | 4.73 | 4.75 | 4.69 | 4.69 | -1.26% | 42,300 | 19,966,537 |
| 2025-03-06 | 4.73 | 4.75 | 4.69 | 4.75 | +0.64% | 44,462 | 21,019,180 |
| 2025-03-05 | 4.74 | 4.75 | 4.67 | 4.72 | -0.42% | 36,566 | 17,193,595 |
| 2025-03-04 | 4.71 | 4.74 | 4.66 | 4.74 | +0.42% | 55,530 | 26,030,017 |
| 2025-03-03 | 4.75 | 4.77 | 4.7 | 4.72 | -0.63% | 65,302 | 30,979,736 |
| 2025-02-28 | 4.87 | 4.88 | 4.74 | 4.75 | -2.86% | 78,991 | 37,955,148 |
| 2025-02-27 | 4.8 | 4.9 | 4.79 | 4.89 | +1.66% | 110,234 | 53,480,398 |
| 2025-02-26 | 4.79 | 4.84 | 4.78 | 4.81 | 0% | 61,747 | 29,637,111 |
| 2025-02-25 | 4.85 | 4.86 | 4.8 | 4.81 | -0.62% | 54,876 | 26,542,864 |
| 2025-02-24 | 4.83 | 4.86 | 4.83 | 4.84 | 0% | 47,716 | 23,103,348 |
| 2025-02-21 | 4.89 | 4.89 | 4.82 | 4.84 | -0.82% | 58,913 | 28,511,698 |
| 2025-02-20 | 4.88 | 4.91 | 4.84 | 4.88 | +0.21% | 49,616 | 24,175,611 |
| 2025-02-19 | 4.85 | 4.88 | 4.84 | 4.87 | +0.21% | 47,377 | 23,054,505 |
| 2025-02-18 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 65,723 | 32,167,882 |
| 2025-02-17 | 4.85 | 5 | 4.85 | 4.96 | +1.43% | 92,499 | 45,530,897 |
| 2025-02-14 | 4.95 | 4.96 | 4.89 | 4.89 | -1.41% | 60,942 | 29,921,464 |
| 2025-02-13 | 4.94 | 4.99 | 4.92 | 4.96 | +0.4% | 65,395 | 32,418,656 |
| 2025-02-12 | 4.94 | 4.98 | 4.91 | 4.94 | -0.4% | 62,925 | 31,059,715 |
| 2025-02-11 | 5.02 | 5.03 | 4.94 | 4.96 | -0.8% | 64,831 | 32,187,578 |
| 2025-02-10 | 4.95 | 5.01 | 4.93 | 5 | +1.21% | 93,878 | 46,621,576 |
| 2025-02-07 | 4.93 | 4.98 | 4.89 | 4.94 | +0.2% | 86,254 | 42,598,883 |
| 2025-02-06 | 4.89 | 4.93 | 4.8 | 4.93 | +0.82% | 88,994 | 43,264,223 |
| 2025-02-05 | 4.95 | 4.97 | 4.86 | 4.89 | -1.01% | 75,439 | 36,851,936 |
| 2025-01-27 | 5.01 | 5.03 | 4.94 | 4.94 | -1.4% | 62,183 | 30,997,375 |
| 2025-01-24 | 5.04 | 5.06 | 4.99 | 5.01 | -0.6% | 82,685 | 41,547,212 |
| 2025-01-23 | 5.07 | 5.11 | 5.04 | 5.04 | -0.59% | 97,469 | 49,408,201 |
| 2025-01-22 | 5.05 | 5.18 | 5.04 | 5.07 | 0% | 123,781 | 63,244,178 |
| 2025-01-21 | 5.07 | 5.09 | 5.05 | 5.07 | +0.2% | 46,560 | 23,564,931 |
| 2025-01-20 | 5.07 | 5.1 | 5.04 | 5.06 | +0.2% | 70,209 | 35,609,553 |
| 2025-01-17 | 5.06 | 5.07 | 5.04 | 5.05 | -0.59% | 67,222 | 33,949,933 |
| 2025-01-16 | 5.04 | 5.14 | 5.04 | 5.08 | +0.4% | 99,912 | 50,757,894 |
| 2025-01-15 | 5.15 | 5.15 | 5.05 | 5.06 | -1.94% | 107,001 | 54,468,307 |
| 2025-01-14 | 5.07 | 5.17 | 5.07 | 5.16 | +1.78% | 159,678 | 81,832,220 |
| 2025-01-13 | 4.95 | 5.12 | 4.9 | 5.07 | +0.8% | 74,046 | 37,466,790 |
| 2025-01-10 | 5.08 | 5.09 | 5.03 | 5.03 | -1.37% | 84,862 | 42,755,341 |
| 2025-01-09 | 5.05 | 5.12 | 5.03 | 5.1 | +0.39% | 132,449 | 67,001,636 |
| 2025-01-08 | 5.09 | 5.11 | 5.03 | 5.08 | 0% | 95,868 | 48,535,968 |
| 2025-01-07 | 5.04 | 5.08 | 5.03 | 5.08 | +0.4% | 87,129 | 44,025,374 |
| 2025-01-06 | 5.08 | 5.16 | 5.03 | 5.06 | -0.59% | 131,739 | 66,713,979 |
| 2025-01-03 | 5.12 | 5.16 | 4.88 | 5.09 | -1.17% | 227,784 | 115,045,153 |
| 2025-01-02 | 5.02 | 5.27 | 5 | 5.15 | +1.78% | 254,280 | 131,669,336 |
| 2024-12-31 | 5.09 | 5.19 | 5.04 | 5.06 | -0.59% | 155,102 | 79,224,834 |
| 2024-12-30 | 5.2 | 5.21 | 5.08 | 5.09 | -2.68% | 147,558 | 75,522,309 |
| 2024-12-27 | 5.22 | 5.3 | 5.18 | 5.23 | -0.76% | 159,883 | 83,976,534 |
| 2024-12-26 | 5.2 | 5.28 | 5.15 | 5.27 | +0.76% | 171,112 | 89,545,078 |
| 2024-12-25 | 5.19 | 5.24 | 5.03 | 5.23 | +0.58% | 186,784 | 95,819,994 |
| 2024-12-24 | 5.18 | 5.22 | 5.09 | 5.2 | +0.39% | 145,797 | 75,202,540 |
| 2024-12-23 | 5.4 | 5.42 | 5.15 | 5.18 | -4.43% | 204,493 | 107,199,385 |
| 2024-12-20 | 5.5 | 5.6 | 5.4 | 5.42 | -1.63% | 208,398 | 114,271,563 |
| 2024-12-19 | 5.48 | 5.75 | 5.43 | 5.51 | -0.54% | 244,121 | 135,361,239 |
| 2024-12-18 | 5.6 | 5.67 | 5.5 | 5.54 | -1.42% | 216,157 | 119,982,600 |
| 2024-12-17 | 5.95 | 6.02 | 5.57 | 5.62 | -5.55% | 371,675 | 212,400,415 |
| 2024-12-16 | 5.83 | 6.2 | 5.83 | 5.95 | +2.59% | 514,370 | 309,633,349 |
| 2024-12-13 | 6 | 6 | 5.78 | 5.8 | -4.45% | 419,521 | 245,367,083 |
| 2024-12-12 | 5.76 | 6.15 | 5.71 | 6.07 | +5.2% | 591,489 | 352,575,477 |
| 2024-12-11 | 5.55 | 5.77 | 5.53 | 5.77 | +3.78% | 440,313 | 250,642,066 |
| 2024-12-10 | 5.69 | 5.78 | 5.56 | 5.56 | 0% | 301,829 | 170,420,665 |
| 2024-12-09 | 5.66 | 5.67 | 5.51 | 5.56 | -2.8% | 379,726 | 211,747,221 |
| 2024-12-06 | 5.89 | 5.92 | 5.68 | 5.72 | -3.87% | 677,333 | 390,465,971 |
| 2024-12-05 | 5.38 | 5.95 | 5.33 | 5.95 | +9.98% | 619,925 | 359,630,571 |
| 2024-12-04 | 5.37 | 5.51 | 5.28 | 5.41 | +0.74% | 179,053 | 97,170,120 |
| 2024-12-03 | 5.43 | 5.45 | 5.34 | 5.37 | -1.1% | 93,698 | 50,442,916 |
| 2024-12-02 | 5.35 | 5.45 | 5.33 | 5.43 | +1.31% | 130,507 | 70,595,001 |
| 2024-11-29 | 5.29 | 5.4 | 5.26 | 5.36 | +1.13% | 142,134 | 76,129,647 |
| 2024-11-28 | 5.15 | 5.39 | 5.15 | 5.3 | +2.51% | 154,828 | 81,906,444 |
| 2024-11-27 | 5.13 | 5.17 | 5.04 | 5.17 | +0.78% | 83,916 | 42,731,206 |
| 2024-11-26 | 5.17 | 5.21 | 5.12 | 5.13 | -1.16% | 66,221 | 34,153,461 |
| 2024-11-25 | 5.23 | 5.28 | 5.11 | 5.19 | -1.33% | 104,942 | 54,253,096 |
| 2024-11-22 | 5.29 | 5.42 | 5.24 | 5.26 | -0.57% | 124,991 | 66,620,396 |
| 2024-11-21 | 5.29 | 5.31 | 5.26 | 5.29 | -0.38% | 68,990 | 36,436,116 |
| 2024-11-20 | 5.27 | 5.33 | 5.24 | 5.31 | +0.57% | 88,285 | 46,617,213 |
| 2024-11-19 | 5.28 | 5.3 | 5.21 | 5.28 | 0% | 92,644 | 48,637,381 |
| 2024-11-18 | 5.3 | 5.37 | 5.26 | 5.28 | -0.56% | 112,506 | 59,657,383 |
| 2024-11-15 | 5.33 | 5.43 | 5.3 | 5.31 | -1.3% | 118,169 | 63,341,835 |
| 2024-11-14 | 5.56 | 5.56 | 5.37 | 5.38 | -3.58% | 154,689 | 84,350,598 |
| 2024-11-13 | 5.4 | 5.6 | 5.38 | 5.58 | +2.95% | 276,692 | 152,718,751 |
| 2024-11-12 | 5.37 | 5.45 | 5.35 | 5.42 | +0.74% | 155,112 | 83,857,615 |
| 2024-11-11 | 5.33 | 5.38 | 5.31 | 5.38 | +0.37% | 104,502 | 55,781,726 |
| 2024-11-08 | 5.46 | 5.47 | 5.34 | 5.36 | -1.65% | 171,548 | 92,310,763 |
| 2024-11-07 | 5.29 | 5.46 | 5.26 | 5.45 | +2.83% | 194,821 | 105,338,046 |
| 2024-11-06 | 5.3 | 5.3 | 5.23 | 5.3 | +0.19% | 104,161 | 54,952,578 |
| 2024-11-05 | 5.23 | 5.29 | 5.2 | 5.29 | +1.15% | 106,941 | 56,196,997 |
| 2024-11-04 | 5.26 | 5.27 | 5.19 | 5.23 | -0.57% | 66,808 | 34,853,089 |
| 2024-11-01 | 5.23 | 5.29 | 5.18 | 5.26 | 0% | 84,899 | 44,520,213 |
| 2024-10-31 | 5.28 | 5.3 | 5.25 | 5.26 | -0.57% | 92,201 | 48,537,552 |
| 2024-10-30 | 5.25 | 5.33 | 5.24 | 5.29 | 0% | 66,478 | 35,100,769 |
| 2024-10-29 | 5.43 | 5.44 | 5.28 | 5.29 | -2.76% | 109,636 | 58,558,043 |
| 2024-10-28 | 5.35 | 5.45 | 5.31 | 5.44 | +1.3% | 117,721 | 63,481,703 |
| 2024-10-25 | 5.4 | 5.4 | 5.32 | 5.37 | -0.56% | 107,299 | 57,446,500 |
| 2024-10-24 | 5.3 | 5.47 | 5.25 | 5.4 | +0.56% | 135,357 | 72,422,023 |
| 2024-10-23 | 5.58 | 5.59 | 5.33 | 5.37 | +3.27% | 211,979 | 115,446,881 |
| 2024-10-22 | 5.16 | 5.2 | 5.15 | 5.2 | +0.58% | 52,361 | 27,148,604 |
| 2024-10-21 | 5.18 | 5.18 | 5.14 | 5.17 | -0.19% | 55,531 | 28,641,073 |
| 2024-10-18 | 5.15 | 5.22 | 5.14 | 5.18 | +0.78% | 71,930 | 37,224,635 |
| 2024-10-17 | 5.19 | 5.2 | 5.14 | 5.14 | -0.77% | 52,988 | 27,336,187 |
| 2024-10-16 | 5.11 | 5.2 | 5.1 | 5.18 | +0.39% | 56,831 | 29,337,202 |
| 2024-10-15 | 5.31 | 5.31 | 5.16 | 5.16 | -3.37% | 90,942 | 47,591,252 |
| 2024-10-14 | 5.3 | 5.34 | 5.21 | 5.34 | +0.75% | 98,357 | 51,953,021 |
| 2024-10-11 | 5.41 | 5.51 | 5.27 | 5.3 | -3.46% | 112,339 | 60,309,207 |
| 2024-10-10 | 5.7 | 5.79 | 5.4 | 5.49 | -5.34% | 203,799 | 113,311,745 |
| 2024-10-09 | 5.89 | 5.94 | 5.59 | 5.8 | -6.3% | 394,796 | 226,972,955 |
| 2024-10-08 | 6.06 | 6.19 | 5.64 | 6.19 | +9.95% | 361,176 | 215,261,161 |
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：