股票概览
4.88
-0.2%
-0.01
4.87
开盘价
4.89
最高价
4.8
最低价
86,764
成交量
数据更新至: 2025-03-25
技术指标
4.85
MA5 (5日均线)
4.82
MA10 (10日均线)
4.73
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 | 4.87 | 4.89 | 4.8 | 4.88 | -0.2% | 86,764 | 42,099,870 |
| 2025-03-24 | 4.85 | 5.08 | 4.81 | 4.89 | +1.24% | 196,576 | 96,639,038 |
| 2025-03-21 | 4.83 | 4.89 | 4.81 | 4.83 | 0% | 77,867 | 37,776,311 |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.83 | +0.21% | 52,585 | 25,415,770 |
| 2025-03-19 | 4.84 | 4.86 | 4.8 | 4.82 | -0.41% | 45,558 | 21,995,572 |
| 2025-03-18 | 4.84 | 4.85 | 4.79 | 4.84 | +0.21% | 43,703 | 21,064,155 |
| 2025-03-17 | 4.79 | 4.84 | 4.78 | 4.83 | +1.26% | 58,075 | 27,935,164 |
| 2025-03-14 | 4.75 | 4.78 | 4.71 | 4.77 | +0.63% | 67,536 | 32,088,932 |
| 2025-03-13 | 4.71 | 4.74 | 4.67 | 4.74 | +0.42% | 55,067 | 25,919,677 |
| 2025-03-12 | 4.71 | 4.73 | 4.69 | 4.72 | +0.21% | 45,853 | 21,624,063 |
| 2025-03-11 | 4.67 | 4.71 | 4.64 | 4.71 | +0.43% | 46,707 | 21,879,558 |
| 2025-03-10 | 4.6 | 4.69 | 4.59 | 4.69 | +1.96% | 65,484 | 30,514,274 |
| 2025-03-07 | 4.61 | 4.64 | 4.58 | 4.6 | -0.43% | 37,416 | 17,256,847 |
| 2025-03-06 | 4.59 | 4.63 | 4.56 | 4.62 | +0.87% | 53,335 | 24,546,970 |
| 2025-03-05 | 4.65 | 4.66 | 4.54 | 4.58 | -1.51% | 57,190 | 26,142,047 |
| 2025-03-04 | 4.6 | 4.66 | 4.6 | 4.65 | +0.43% | 33,573 | 15,542,239 |
| 2025-03-03 | 4.63 | 4.69 | 4.6 | 4.63 | 0% | 56,174 | 26,101,130 |
| 2025-02-28 | 4.68 | 4.7 | 4.62 | 4.63 | -1.28% | 46,256 | 21,545,721 |
| 2025-02-27 | 4.7 | 4.72 | 4.63 | 4.69 | -0.21% | 51,317 | 23,933,416 |
| 2025-02-26 | 4.62 | 4.71 | 4.62 | 4.7 | +1.95% | 67,528 | 31,658,242 |
| 2025-02-25 | 4.66 | 4.67 | 4.6 | 4.61 | -1.71% | 58,473 | 27,137,924 |
| 2025-02-24 | 4.59 | 4.69 | 4.58 | 4.69 | +2.18% | 82,111 | 38,276,599 |
| 2025-02-21 | 4.61 | 4.63 | 4.56 | 4.59 | -1.08% | 55,540 | 25,468,136 |
| 2025-02-20 | 4.61 | 4.65 | 4.59 | 4.64 | +0.65% | 41,831 | 19,334,788 |
| 2025-02-19 | 4.63 | 4.64 | 4.59 | 4.61 | +0.22% | 50,675 | 23,382,618 |
| 2025-02-18 | 4.73 | 4.74 | 4.6 | 4.6 | -2.75% | 64,024 | 29,801,465 |
| 2025-02-17 | 4.65 | 4.73 | 4.64 | 4.73 | +1.5% | 63,283 | 29,728,412 |
| 2025-02-14 | 4.67 | 4.68 | 4.63 | 4.66 | 0% | 49,367 | 22,953,693 |
| 2025-02-13 | 4.74 | 4.75 | 4.66 | 4.66 | -1.27% | 47,616 | 22,332,166 |
| 2025-02-12 | 4.7 | 4.74 | 4.68 | 4.72 | +0.43% | 45,929 | 21,620,555 |
| 2025-02-11 | 4.69 | 4.71 | 4.64 | 4.7 | +0.43% | 56,392 | 26,371,523 |
| 2025-02-10 | 4.64 | 4.69 | 4.64 | 4.68 | +0.65% | 52,390 | 24,461,200 |
| 2025-02-07 | 4.58 | 4.67 | 4.58 | 4.65 | +1.09% | 72,513 | 33,596,960 |
| 2025-02-06 | 4.58 | 4.61 | 4.54 | 4.6 | +0.44% | 71,181 | 32,570,931 |
| 2025-02-05 | 4.66 | 4.67 | 4.56 | 4.58 | -1.08% | 46,176 | 21,262,721 |
| 2025-01-27 | 4.58 | 4.69 | 4.57 | 4.63 | +1.31% | 51,838 | 24,094,779 |
| 2025-01-24 | 4.58 | 4.61 | 4.54 | 4.57 | -0.44% | 48,136 | 21,973,725 |
| 2025-01-23 | 4.59 | 4.66 | 4.57 | 4.59 | +0.88% | 42,977 | 19,850,981 |
| 2025-01-22 | 4.59 | 4.59 | 4.53 | 4.55 | -0.87% | 28,840 | 13,140,173 |
| 2025-01-21 | 4.67 | 4.69 | 4.57 | 4.59 | -1.5% | 48,903 | 22,613,657 |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.66 | +0.87% | 37,849 | 17,613,030 |
| 2025-01-17 | 4.63 | 4.64 | 4.57 | 4.62 | -0.65% | 26,751 | 12,345,820 |
| 2025-01-16 | 4.64 | 4.7 | 4.58 | 4.65 | +1.09% | 43,287 | 20,147,906 |
| 2025-01-15 | 4.62 | 4.64 | 4.57 | 4.6 | -0.65% | 38,289 | 17,637,865 |
| 2025-01-14 | 4.47 | 4.64 | 4.47 | 4.63 | +3.58% | 63,258 | 28,918,865 |
| 2025-01-13 | 4.41 | 4.47 | 4.37 | 4.47 | +0.22% | 40,185 | 17,811,565 |
| 2025-01-10 | 4.55 | 4.55 | 4.46 | 4.46 | -1.76% | 44,086 | 19,827,044 |
| 2025-01-09 | 4.55 | 4.57 | 4.52 | 4.54 | -0.44% | 26,569 | 12,078,315 |
| 2025-01-08 | 4.56 | 4.59 | 4.47 | 4.56 | -0.22% | 50,828 | 23,045,016 |
| 2025-01-07 | 4.57 | 4.59 | 4.48 | 4.57 | +0.22% | 49,882 | 22,605,933 |
| 2025-01-06 | 4.58 | 4.59 | 4.46 | 4.56 | +0.22% | 58,038 | 26,287,188 |
| 2025-01-03 | 4.69 | 4.71 | 4.52 | 4.55 | -2.78% | 57,933 | 26,686,437 |
| 2025-01-02 | 4.76 | 4.82 | 4.65 | 4.68 | -1.68% | 50,995 | 24,169,981 |
| 2024-12-31 | 4.85 | 4.9 | 4.75 | 4.76 | -1.86% | 51,267 | 24,731,458 |
| 2024-12-30 | 4.89 | 4.92 | 4.81 | 4.85 | -1.42% | 44,936 | 21,760,731 |
| 2024-12-27 | 4.8 | 4.94 | 4.79 | 4.92 | +2.5% | 50,699 | 24,813,788 |
| 2024-12-26 | 4.78 | 4.85 | 4.78 | 4.8 | 0% | 37,378 | 18,040,661 |
| 2024-12-25 | 4.9 | 4.91 | 4.73 | 4.8 | -2.04% | 61,270 | 29,323,712 |
| 2024-12-24 | 4.87 | 4.93 | 4.84 | 4.9 | +0.41% | 46,990 | 22,961,307 |
| 2024-12-23 | 5.01 | 5.03 | 4.87 | 4.88 | -2.79% | 68,590 | 33,775,355 |
| 2024-12-20 | 5.01 | 5.06 | 4.99 | 5.02 | +0.4% | 42,848 | 21,527,082 |
| 2024-12-19 | 5.03 | 5.07 | 4.95 | 5 | -1.19% | 61,142 | 30,545,506 |
| 2024-12-18 | 5.07 | 5.13 | 5.03 | 5.06 | +0.4% | 63,033 | 32,063,392 |
| 2024-12-17 | 5.29 | 5.3 | 5.01 | 5.04 | -4.55% | 114,332 | 58,506,488 |
| 2024-12-16 | 5.21 | 5.35 | 5.2 | 5.28 | +1.93% | 105,664 | 55,892,915 |
| 2024-12-13 | 5.29 | 5.3 | 5.17 | 5.18 | -2.08% | 74,928 | 39,101,093 |
| 2024-12-12 | 5.27 | 5.31 | 5.24 | 5.29 | +0.38% | 78,214 | 41,335,471 |
| 2024-12-11 | 5.19 | 5.29 | 5.18 | 5.27 | +1.54% | 59,682 | 31,307,456 |
| 2024-12-10 | 5.35 | 5.37 | 5.18 | 5.19 | -0.95% | 98,757 | 51,794,321 |
| 2024-12-09 | 5.28 | 5.31 | 5.19 | 5.24 | -0.38% | 77,645 | 40,775,719 |
| 2024-12-06 | 5.11 | 5.26 | 5.11 | 5.26 | +2.73% | 112,624 | 58,739,241 |
| 2024-12-05 | 5.09 | 5.15 | 5.09 | 5.12 | +0.2% | 51,427 | 26,319,984 |
| 2024-12-04 | 5.19 | 5.21 | 5.09 | 5.11 | -1.73% | 68,764 | 35,411,456 |
| 2024-12-03 | 5.18 | 5.21 | 5.15 | 5.2 | +0.39% | 63,903 | 33,142,635 |
| 2024-12-02 | 5.13 | 5.19 | 5.12 | 5.18 | +1.17% | 76,275 | 39,346,262 |
| 2024-11-29 | 5.16 | 5.18 | 5.06 | 5.12 | -0.78% | 100,804 | 51,478,764 |
| 2024-11-28 | 5.06 | 5.17 | 5.05 | 5.16 | +1.78% | 115,730 | 59,448,356 |
| 2024-11-27 | 5.05 | 5.07 | 4.88 | 5.07 | +0.2% | 102,272 | 50,895,019 |
| 2024-11-26 | 5.09 | 5.13 | 5.04 | 5.06 | -0.59% | 66,252 | 33,724,781 |
| 2024-11-25 | 4.98 | 5.09 | 4.95 | 5.09 | +2.21% | 82,686 | 41,611,659 |
| 2024-11-22 | 5.07 | 5.13 | 4.96 | 4.98 | -1.78% | 98,730 | 49,984,039 |
| 2024-11-21 | 5.05 | 5.08 | 5.02 | 5.07 | +0.2% | 65,484 | 33,094,876 |
| 2024-11-20 | 4.95 | 5.08 | 4.94 | 5.06 | +1.81% | 90,883 | 45,708,025 |
| 2024-11-19 | 4.92 | 4.97 | 4.87 | 4.97 | +1.02% | 69,896 | 34,387,480 |
| 2024-11-18 | 4.87 | 5.02 | 4.86 | 4.92 | +1.86% | 117,010 | 57,846,115 |
| 2024-11-15 | 4.84 | 4.94 | 4.82 | 4.83 | -0.62% | 65,977 | 32,222,580 |
| 2024-11-14 | 4.94 | 4.96 | 4.84 | 4.86 | -2.02% | 58,799 | 28,817,249 |
| 2024-11-13 | 4.94 | 4.99 | 4.89 | 4.96 | +0.4% | 61,238 | 30,249,063 |
| 2024-11-12 | 5.02 | 5.05 | 4.92 | 4.94 | -1.59% | 93,828 | 46,812,299 |
| 2024-11-11 | 4.98 | 5.07 | 4.94 | 5.02 | +1.01% | 98,594 | 49,160,536 |
| 2024-11-08 | 5.09 | 5.11 | 4.92 | 4.97 | -2.17% | 120,143 | 60,089,520 |
| 2024-11-07 | 4.84 | 5.12 | 4.82 | 5.08 | +4.74% | 162,968 | 81,741,070 |
| 2024-11-06 | 4.85 | 4.99 | 4.81 | 4.85 | +0.21% | 120,757 | 58,906,955 |
| 2024-11-05 | 4.72 | 4.85 | 4.72 | 4.84 | +1.89% | 87,446 | 41,954,748 |
| 2024-11-04 | 4.72 | 4.75 | 4.69 | 4.75 | +0.85% | 59,856 | 28,234,457 |
| 2024-11-01 | 4.8 | 4.8 | 4.67 | 4.71 | -1.88% | 98,177 | 46,352,867 |
| 2024-10-31 | 4.74 | 4.81 | 4.73 | 4.8 | +1.27% | 83,251 | 39,795,258 |
| 2024-10-30 | 4.7 | 4.77 | 4.67 | 4.74 | +0.85% | 63,106 | 29,787,745 |
| 2024-10-29 | 4.82 | 4.85 | 4.68 | 4.7 | -2.89% | 93,623 | 44,536,174 |
| 2024-10-28 | 4.71 | 4.84 | 4.7 | 4.84 | +2.11% | 116,816 | 55,935,294 |
| 2024-10-25 | 4.71 | 4.74 | 4.7 | 4.74 | +0.64% | 68,785 | 32,504,200 |
| 2024-10-24 | 4.67 | 4.71 | 4.64 | 4.71 | +0.86% | 50,216 | 23,457,634 |
| 2024-10-23 | 4.65 | 4.73 | 4.63 | 4.67 | +0.43% | 80,186 | 37,542,532 |
| 2024-10-22 | 4.6 | 4.66 | 4.59 | 4.65 | +1.09% | 64,331 | 29,739,397 |
| 2024-10-21 | 4.6 | 4.64 | 4.58 | 4.6 | -0.43% | 63,340 | 29,177,508 |
| 2024-10-18 | 4.58 | 4.65 | 4.52 | 4.62 | +0.65% | 89,411 | 40,960,714 |
| 2024-10-17 | 4.69 | 4.71 | 4.58 | 4.59 | -2.75% | 118,492 | 54,846,330 |
| 2024-10-16 | 4.68 | 4.79 | 4.63 | 4.72 | +3.06% | 142,963 | 67,222,480 |
| 2024-10-15 | 4.65 | 4.65 | 4.58 | 4.58 | -1.51% | 62,550 | 28,855,736 |
| 2024-10-14 | 4.61 | 4.67 | 4.57 | 4.65 | +1.75% | 80,564 | 37,290,143 |
| 2024-10-11 | 4.67 | 4.69 | 4.54 | 4.57 | -2.14% | 77,330 | 35,636,638 |
| 2024-10-10 | 4.62 | 4.73 | 4.54 | 4.67 | +1.97% | 102,169 | 47,543,382 |
| 2024-10-09 | 4.82 | 4.82 | 4.56 | 4.58 | -6.15% | 160,324 | 75,059,255 |
| 2024-10-08 | 5.25 | 5.26 | 4.68 | 4.88 | +1.67% | 269,918 | 133,048,163 |
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：