股票概览
4.83
+2.77%
+0.13
4.69
开盘价
4.9
最高价
4.66
最低价
349,525
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.96
MA10 (10日均线)
4.74
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 | 4.69 | 4.9 | 4.66 | 4.83 | +2.77% | 349,525 | 168,021,006 |
| 2025-03-24 | 4.85 | 4.89 | 4.58 | 4.7 | -3.29% | 395,272 | 186,380,832 |
| 2025-03-21 | 4.99 | 5.02 | 4.85 | 4.86 | -3.57% | 485,233 | 238,417,090 |
| 2025-03-20 | 5 | 5.09 | 4.92 | 5.04 | -0.2% | 596,891 | 298,944,960 |
| 2025-03-19 | 5.01 | 5.17 | 5 | 5.05 | +0.2% | 735,724 | 373,099,555 |
| 2025-03-18 | 4.97 | 5.04 | 4.92 | 5.04 | +2.23% | 663,693 | 331,035,281 |
| 2025-03-17 | 5.01 | 5.04 | 4.92 | 4.93 | -1.79% | 563,083 | 279,018,766 |
| 2025-03-14 | 4.98 | 5.08 | 4.85 | 5.02 | +0.8% | 982,438 | 488,696,038 |
| 2025-03-13 | 5.15 | 5.28 | 4.91 | 4.98 | -2.92% | 1,490,548 | 755,371,449 |
| 2025-03-12 | 4.68 | 5.13 | 4.66 | 5.13 | +10.09% | 945,006 | 465,250,588 |
| 2025-03-11 | 4.52 | 4.66 | 4.49 | 4.66 | +1.53% | 293,702 | 135,098,544 |
| 2025-03-10 | 4.7 | 4.72 | 4.54 | 4.59 | -1.29% | 343,848 | 157,952,054 |
| 2025-03-07 | 4.81 | 4.88 | 4.61 | 4.65 | -1.69% | 719,112 | 338,985,401 |
| 2025-03-06 | 4.55 | 4.98 | 4.51 | 4.73 | +4.19% | 923,341 | 436,721,928 |
| 2025-03-05 | 4.51 | 4.61 | 4.41 | 4.54 | +1.79% | 434,614 | 196,143,438 |
| 2025-03-04 | 4.32 | 4.46 | 4.3 | 4.46 | +2.53% | 315,580 | 139,156,274 |
| 2025-03-03 | 4.32 | 4.41 | 4.27 | 4.35 | +0.69% | 284,807 | 124,036,699 |
| 2025-02-28 | 4.45 | 4.46 | 4.31 | 4.32 | -3.36% | 353,384 | 154,738,163 |
| 2025-02-27 | 4.51 | 4.58 | 4.39 | 4.47 | -0.22% | 525,242 | 235,919,443 |
| 2025-02-26 | 4.54 | 4.58 | 4.43 | 4.48 | 0% | 421,341 | 188,357,909 |
| 2025-02-25 | 4.43 | 4.58 | 4.41 | 4.48 | -2.61% | 607,375 | 273,400,419 |
| 2025-02-24 | 4.66 | 4.74 | 4.56 | 4.6 | +2% | 975,664 | 453,068,451 |
| 2025-02-21 | 4.54 | 4.62 | 4.46 | 4.51 | -0.22% | 965,741 | 437,876,872 |
| 2025-02-20 | 4.67 | 4.7 | 4.5 | 4.52 | -6.61% | 1,506,003 | 688,374,539 |
| 2025-02-19 | 5 | 5.17 | 4.66 | 4.84 | -2.42% | 2,207,763 | 1,079,881,410 |
| 2025-02-18 | 4.96 | 4.96 | 4.88 | 4.96 | +9.98% | 652,304 | 323,307,766 |
| 2025-02-17 | 4.51 | 4.51 | 4.51 | 4.51 | +10% | 152,415 | 68,739,165 |
| 2025-02-14 | 4.15 | 4.19 | 4.08 | 4.1 | -1.44% | 238,370 | 98,208,611 |
| 2025-02-13 | 4.22 | 4.25 | 4.15 | 4.16 | -1.65% | 259,819 | 109,160,565 |
| 2025-02-12 | 4.16 | 4.25 | 4.15 | 4.23 | +1.68% | 311,309 | 131,298,891 |
| 2025-02-11 | 4.17 | 4.18 | 4.1 | 4.16 | +0.24% | 258,149 | 107,107,421 |
| 2025-02-10 | 4.17 | 4.2 | 4.1 | 4.15 | -0.24% | 282,047 | 116,617,965 |
| 2025-02-07 | 4.08 | 4.24 | 4.07 | 4.16 | +1.71% | 407,592 | 169,842,097 |
| 2025-02-06 | 4 | 4.09 | 3.97 | 4.09 | +2.25% | 331,292 | 133,809,153 |
| 2025-02-05 | 4.1 | 4.12 | 3.99 | 4 | -1.96% | 387,717 | 156,096,201 |
| 2025-01-27 | 4.24 | 4.25 | 4.08 | 4.08 | -4.67% | 574,010 | 236,331,068 |
| 2025-01-24 | 4.3 | 4.32 | 4.15 | 4.28 | +5.42% | 902,602 | 381,454,763 |
| 2025-01-23 | 4.22 | 4.24 | 4.05 | 4.06 | -2.17% | 286,248 | 118,270,070 |
| 2025-01-22 | 4.12 | 4.2 | 4.05 | 4.15 | +0.73% | 257,144 | 106,485,482 |
| 2025-01-21 | 4.18 | 4.22 | 4.08 | 4.12 | -1.67% | 332,954 | 137,583,857 |
| 2025-01-20 | 4.08 | 4.23 | 4.04 | 4.19 | +3.71% | 471,117 | 196,034,933 |
| 2025-01-17 | 4.02 | 4.05 | 3.91 | 4.04 | +0.5% | 268,317 | 107,020,426 |
| 2025-01-16 | 4 | 4.08 | 3.95 | 4.02 | +0.5% | 336,644 | 135,220,075 |
| 2025-01-15 | 4.03 | 4.11 | 3.96 | 4 | +0.76% | 497,472 | 199,718,211 |
| 2025-01-14 | 3.61 | 3.97 | 3.61 | 3.97 | +9.97% | 358,884 | 137,732,993 |
| 2025-01-13 | 3.58 | 3.65 | 3.47 | 3.61 | -1.63% | 302,535 | 107,963,439 |
| 2025-01-10 | 3.92 | 3.99 | 3.66 | 3.67 | -6.14% | 406,547 | 154,841,528 |
| 2025-01-09 | 3.8 | 4.04 | 3.73 | 3.91 | +2.89% | 514,446 | 200,513,533 |
| 2025-01-08 | 3.87 | 3.92 | 3.66 | 3.8 | -2.06% | 513,769 | 194,852,912 |
| 2025-01-07 | 3.75 | 3.95 | 3.7 | 3.88 | +6.01% | 571,556 | 218,407,123 |
| 2025-01-06 | 3.64 | 3.87 | 3.45 | 3.66 | -2.66% | 540,388 | 198,320,200 |
| 2025-01-03 | 3.97 | 4.04 | 3.72 | 3.76 | -7.39% | 943,593 | 361,047,465 |
| 2025-01-02 | 4.23 | 4.38 | 3.95 | 4.06 | -7.52% | 1,260,151 | 525,797,297 |
| 2024-12-31 | 4.93 | 4.93 | 4.3 | 4.39 | -4.36% | 1,895,503 | 876,290,640 |
| 2024-12-30 | 4.59 | 4.59 | 4.5 | 4.59 | +10.07% | 357,156 | 163,879,339 |
| 2024-12-27 | 3.82 | 4.17 | 3.82 | 4.17 | +10.03% | 285,585 | 118,264,747 |
| 2024-12-26 | 3.69 | 3.83 | 3.68 | 3.79 | +2.16% | 120,854 | 45,773,824 |
| 2024-12-25 | 3.77 | 3.81 | 3.6 | 3.71 | -2.37% | 160,201 | 58,818,200 |
| 2024-12-24 | 3.8 | 3.86 | 3.76 | 3.8 | +0.8% | 125,101 | 47,534,184 |
| 2024-12-23 | 4.02 | 4.03 | 3.73 | 3.77 | -5.51% | 217,007 | 83,271,892 |
| 2024-12-20 | 3.96 | 4.03 | 3.93 | 3.99 | +1.27% | 143,464 | 57,074,427 |
| 2024-12-19 | 3.9 | 3.98 | 3.88 | 3.94 | 0% | 130,035 | 51,094,145 |
| 2024-12-18 | 3.9 | 4 | 3.83 | 3.94 | +1.29% | 180,001 | 70,883,221 |
| 2024-12-17 | 4.1 | 4.11 | 3.88 | 3.89 | -5.12% | 226,895 | 89,854,572 |
| 2024-12-16 | 4.09 | 4.2 | 4.08 | 4.1 | -0.24% | 182,556 | 75,580,617 |
| 2024-12-13 | 4.09 | 4.18 | 4.08 | 4.11 | -0.24% | 258,784 | 107,046,208 |
| 2024-12-12 | 4.09 | 4.12 | 4.04 | 4.12 | +0.73% | 151,532 | 61,928,632 |
| 2024-12-11 | 4 | 4.1 | 3.99 | 4.09 | +2.25% | 219,482 | 89,238,465 |
| 2024-12-10 | 4.11 | 4.15 | 3.99 | 4 | -1.23% | 212,159 | 86,057,140 |
| 2024-12-09 | 4.07 | 4.11 | 3.99 | 4.05 | -0.25% | 164,196 | 66,232,402 |
| 2024-12-06 | 3.98 | 4.06 | 3.96 | 4.06 | +2.27% | 211,880 | 85,075,928 |
| 2024-12-05 | 3.91 | 3.98 | 3.9 | 3.97 | +1.28% | 121,847 | 48,153,433 |
| 2024-12-04 | 4 | 4 | 3.89 | 3.92 | -2% | 189,898 | 74,833,824 |
| 2024-12-03 | 4 | 4.02 | 3.93 | 4 | +0.25% | 194,378 | 77,310,738 |
| 2024-12-02 | 3.81 | 4.02 | 3.79 | 3.99 | +5.28% | 351,227 | 138,174,518 |
| 2024-11-29 | 3.78 | 3.81 | 3.71 | 3.79 | -0.26% | 191,098 | 72,115,524 |
| 2024-11-28 | 3.8 | 3.86 | 3.79 | 3.8 | -0.52% | 208,133 | 79,685,980 |
| 2024-11-27 | 3.83 | 3.83 | 3.67 | 3.82 | -0.52% | 186,157 | 69,621,749 |
| 2024-11-26 | 3.88 | 3.92 | 3.81 | 3.84 | -1.03% | 166,296 | 64,284,034 |
| 2024-11-25 | 3.8 | 3.89 | 3.7 | 3.88 | +2.65% | 201,284 | 76,750,014 |
| 2024-11-22 | 3.8 | 3.92 | 3.77 | 3.78 | -0.79% | 311,387 | 119,385,541 |
| 2024-11-21 | 3.75 | 3.85 | 3.73 | 3.81 | +1.6% | 175,538 | 66,676,341 |
| 2024-11-20 | 3.71 | 3.78 | 3.69 | 3.75 | +1.08% | 179,748 | 67,047,305 |
| 2024-11-19 | 3.64 | 3.71 | 3.59 | 3.71 | +1.92% | 160,835 | 58,732,002 |
| 2024-11-18 | 3.69 | 3.74 | 3.6 | 3.64 | -1.09% | 221,292 | 81,161,101 |
| 2024-11-15 | 3.75 | 3.81 | 3.67 | 3.68 | -2.65% | 211,580 | 79,287,823 |
| 2024-11-14 | 3.94 | 3.94 | 3.77 | 3.78 | -4.06% | 258,430 | 99,385,613 |
| 2024-11-13 | 3.91 | 3.96 | 3.86 | 3.94 | -0.51% | 221,750 | 86,744,726 |
| 2024-11-12 | 4.01 | 4.06 | 3.9 | 3.96 | -1% | 425,991 | 168,988,631 |
| 2024-11-11 | 4.15 | 4.15 | 3.95 | 4 | -3.61% | 541,211 | 217,248,143 |
| 2024-11-08 | 4 | 4.33 | 3.89 | 4.15 | +5.06% | 747,010 | 305,252,356 |
| 2024-11-07 | 3.82 | 3.98 | 3.79 | 3.95 | +3.13% | 456,282 | 178,140,260 |
| 2024-11-06 | 3.82 | 3.9 | 3.73 | 3.83 | +0.26% | 501,857 | 191,421,110 |
| 2024-11-05 | 3.75 | 3.83 | 3.7 | 3.82 | +2.96% | 506,445 | 191,744,702 |
| 2024-11-04 | 3.61 | 3.88 | 3.61 | 3.71 | +2.77% | 688,315 | 258,729,773 |
| 2024-11-01 | 3.9 | 3.99 | 3.55 | 3.61 | -6.72% | 807,799 | 299,418,344 |
| 2024-10-31 | 4.05 | 4.16 | 3.8 | 3.87 | +2.38% | 1,300,028 | 512,302,574 |
| 2024-10-30 | 3.44 | 3.78 | 3.42 | 3.78 | +9.88% | 537,521 | 197,224,087 |
| 2024-10-29 | 3.4 | 3.59 | 3.34 | 3.44 | +1.47% | 361,444 | 125,006,460 |
| 2024-10-28 | 3.3 | 3.39 | 3.28 | 3.39 | +3.35% | 189,804 | 63,612,231 |
| 2024-10-25 | 3.25 | 3.29 | 3.24 | 3.28 | +0.61% | 98,290 | 32,190,979 |
| 2024-10-24 | 3.24 | 3.27 | 3.23 | 3.26 | +1.24% | 106,423 | 34,546,296 |
| 2024-10-23 | 3.29 | 3.29 | 3.21 | 3.22 | -0.92% | 150,903 | 48,985,553 |
| 2024-10-22 | 3.17 | 3.27 | 3.15 | 3.25 | +3.17% | 158,756 | 51,116,198 |
| 2024-10-21 | 3.19 | 3.19 | 3.14 | 3.15 | -0.32% | 122,243 | 38,646,139 |
| 2024-10-18 | 3.11 | 3.2 | 3.09 | 3.16 | +2.27% | 145,185 | 45,702,252 |
| 2024-10-17 | 3.16 | 3.19 | 3.09 | 3.09 | -2.22% | 108,974 | 34,166,058 |
| 2024-10-16 | 3.11 | 3.18 | 3.1 | 3.16 | +0.96% | 106,408 | 33,539,883 |
| 2024-10-15 | 3.16 | 3.18 | 3.12 | 3.13 | -1.26% | 131,954 | 41,649,307 |
| 2024-10-14 | 3.07 | 3.17 | 3.05 | 3.17 | +3.26% | 162,183 | 50,649,129 |
| 2024-10-11 | 3.19 | 3.2 | 3.02 | 3.07 | -3.76% | 192,431 | 59,644,115 |
| 2024-10-10 | 3.18 | 3.26 | 3.14 | 3.19 | +0.95% | 203,708 | 65,122,859 |
| 2024-10-09 | 3.37 | 3.37 | 3.15 | 3.16 | -7.33% | 259,368 | 83,995,649 |
| 2024-10-08 | 3.53 | 3.54 | 3.22 | 3.41 | +5.9% | 442,600 | 149,742,525 |
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：