股票概览
4.96
+1.43%
+0.07
4.89
开盘价
4.98
最高价
4.87
最低价
844,292
成交量
数据更新至: 2025-03-25
技术指标
4.91
MA5 (5日均线)
4.91
MA10 (10日均线)
4.92
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 | 4.89 | 4.98 | 4.87 | 4.96 | +1.43% | 844,292 | 417,261,851 |
| 2025-03-24 | 4.9 | 4.92 | 4.85 | 4.89 | 0% | 756,027 | 369,313,860 |
| 2025-03-21 | 4.91 | 4.98 | 4.89 | 4.89 | -0.61% | 1,167,222 | 575,708,816 |
| 2025-03-20 | 4.9 | 4.95 | 4.9 | 4.92 | +0.2% | 704,047 | 346,810,950 |
| 2025-03-19 | 4.92 | 4.94 | 4.9 | 4.91 | -0.41% | 583,866 | 287,049,743 |
| 2025-03-18 | 4.97 | 4.98 | 4.91 | 4.93 | -0.4% | 727,201 | 358,600,251 |
| 2025-03-17 | 4.96 | 5 | 4.94 | 4.95 | 0% | 1,006,905 | 499,899,399 |
| 2025-03-14 | 4.85 | 4.98 | 4.84 | 4.95 | +2.27% | 1,645,050 | 809,157,681 |
| 2025-03-13 | 4.86 | 4.88 | 4.82 | 4.84 | -0.41% | 806,346 | 391,215,655 |
| 2025-03-12 | 4.84 | 4.88 | 4.84 | 4.86 | +0.41% | 814,198 | 395,495,792 |
| 2025-03-11 | 4.79 | 4.84 | 4.77 | 4.84 | +0.62% | 785,875 | 378,070,420 |
| 2025-03-10 | 4.85 | 4.86 | 4.77 | 4.81 | -0.82% | 1,286,059 | 618,160,869 |
| 2025-03-07 | 4.91 | 4.91 | 4.85 | 4.85 | -1.42% | 1,233,505 | 601,762,991 |
| 2025-03-06 | 4.92 | 4.94 | 4.86 | 4.92 | +0.2% | 1,179,375 | 578,574,699 |
| 2025-03-05 | 4.91 | 4.92 | 4.86 | 4.91 | 0% | 867,395 | 424,308,281 |
| 2025-03-04 | 4.95 | 4.95 | 4.89 | 4.91 | -0.81% | 1,242,455 | 609,821,709 |
| 2025-03-03 | 5 | 5.03 | 4.93 | 4.95 | -1% | 1,322,742 | 658,977,797 |
| 2025-02-28 | 5.05 | 5.09 | 4.99 | 5 | -1.19% | 1,142,108 | 575,748,931 |
| 2025-02-27 | 5.09 | 5.11 | 5.03 | 5.06 | -0.39% | 809,855 | 409,331,250 |
| 2025-02-26 | 5.05 | 5.14 | 5.04 | 5.08 | +0.99% | 1,305,264 | 662,896,077 |
| 2025-02-25 | 5.08 | 5.09 | 5.03 | 5.03 | -1.18% | 849,384 | 429,545,506 |
| 2025-02-24 | 5.01 | 5.17 | 5 | 5.09 | +1.8% | 1,847,243 | 942,561,647 |
| 2025-02-21 | 5.02 | 5.06 | 4.99 | 5 | -0.4% | 1,049,367 | 526,106,722 |
| 2025-02-20 | 5.1 | 5.11 | 5.01 | 5.02 | -1.76% | 1,056,656 | 531,774,962 |
| 2025-02-19 | 5.09 | 5.15 | 5.08 | 5.11 | +0.2% | 851,941 | 434,950,097 |
| 2025-02-18 | 5.16 | 5.17 | 5.09 | 5.1 | -1.16% | 724,521 | 372,046,848 |
| 2025-02-17 | 5.15 | 5.17 | 5.09 | 5.16 | +0.39% | 766,583 | 392,986,244 |
| 2025-02-14 | 5.13 | 5.16 | 5.1 | 5.14 | +0.19% | 581,912 | 298,061,041 |
| 2025-02-13 | 5.1 | 5.17 | 5.09 | 5.13 | +0.59% | 948,239 | 487,468,702 |
| 2025-02-12 | 5.08 | 5.1 | 5.05 | 5.1 | +0.2% | 590,460 | 299,667,571 |
| 2025-02-11 | 5.13 | 5.15 | 5.07 | 5.09 | -0.97% | 514,931 | 262,127,203 |
| 2025-02-10 | 5.11 | 5.17 | 5.1 | 5.14 | +0.39% | 651,582 | 335,035,291 |
| 2025-02-07 | 5.05 | 5.15 | 5.03 | 5.12 | +1.19% | 884,822 | 451,491,701 |
| 2025-02-06 | 5.02 | 5.06 | 4.99 | 5.06 | +1% | 572,208 | 287,714,729 |
| 2025-02-05 | 5.09 | 5.1 | 5 | 5.01 | -1.38% | 702,390 | 353,136,892 |
| 2025-01-27 | 5.06 | 5.12 | 5.05 | 5.08 | +0.79% | 717,735 | 365,433,062 |
| 2025-01-24 | 5 | 5.06 | 4.99 | 5.04 | +0.8% | 588,787 | 296,351,155 |
| 2025-01-23 | 4.99 | 5.09 | 4.99 | 5 | +0.81% | 692,456 | 348,847,006 |
| 2025-01-22 | 5 | 5.01 | 4.94 | 4.96 | -1% | 462,962 | 229,912,350 |
| 2025-01-21 | 5.06 | 5.07 | 5 | 5.01 | -0.6% | 518,377 | 260,446,583 |
| 2025-01-20 | 5.08 | 5.1 | 5.03 | 5.04 | 0% | 625,026 | 317,053,384 |
| 2025-01-17 | 5.01 | 5.06 | 4.97 | 5.04 | +0.4% | 603,553 | 303,863,391 |
| 2025-01-16 | 5.05 | 5.08 | 4.99 | 5.02 | -0.2% | 649,060 | 326,785,795 |
| 2025-01-15 | 5.06 | 5.06 | 5.01 | 5.03 | -0.4% | 523,568 | 263,318,781 |
| 2025-01-14 | 4.96 | 5.05 | 4.96 | 5.05 | +2.02% | 866,181 | 434,639,681 |
| 2025-01-13 | 4.93 | 4.99 | 4.9 | 4.95 | -0.6% | 579,780 | 286,454,121 |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | -1.97% | 613,576 | 307,411,412 |
| 2025-01-09 | 5.08 | 5.11 | 5.02 | 5.08 | -0.2% | 713,752 | 361,804,002 |
| 2025-01-08 | 5.11 | 5.12 | 4.94 | 5.09 | -0.78% | 1,138,305 | 574,392,321 |
| 2025-01-07 | 5.12 | 5.14 | 5.05 | 5.13 | -0.19% | 834,201 | 425,201,584 |
| 2025-01-06 | 5.15 | 5.16 | 5.05 | 5.14 | 0% | 819,048 | 418,707,936 |
| 2025-01-03 | 5.2 | 5.24 | 5.12 | 5.14 | -0.96% | 902,296 | 467,097,809 |
| 2025-01-02 | 5.47 | 5.48 | 5.16 | 5.19 | -4.95% | 1,706,321 | 905,387,231 |
| 2024-12-31 | 5.56 | 5.58 | 5.46 | 5.46 | -1.8% | 876,310 | 482,882,123 |
| 2024-12-30 | 5.56 | 5.62 | 5.54 | 5.56 | +0.18% | 730,356 | 407,108,345 |
| 2024-12-27 | 5.51 | 5.56 | 5.48 | 5.55 | +1.09% | 876,806 | 484,278,603 |
| 2024-12-26 | 5.57 | 5.58 | 5.47 | 5.49 | -1.44% | 1,027,380 | 565,153,786 |
| 2024-12-25 | 5.69 | 5.72 | 5.55 | 5.57 | -1.07% | 1,332,370 | 746,516,714 |
| 2024-12-24 | 5.53 | 5.65 | 5.52 | 5.63 | +1.81% | 1,719,798 | 962,877,791 |
| 2024-12-23 | 5.42 | 5.59 | 5.41 | 5.53 | +2.03% | 1,786,923 | 988,537,717 |
| 2024-12-20 | 5.46 | 5.49 | 5.41 | 5.42 | -0.55% | 866,381 | 470,527,144 |
| 2024-12-19 | 5.38 | 5.47 | 5.33 | 5.45 | +0.55% | 930,168 | 503,496,118 |
| 2024-12-18 | 5.46 | 5.53 | 5.42 | 5.42 | +0.74% | 1,231,856 | 674,223,258 |
| 2024-12-17 | 5.43 | 5.47 | 5.38 | 5.38 | -0.92% | 1,036,755 | 562,328,734 |
| 2024-12-16 | 5.48 | 5.5 | 5.39 | 5.43 | -0.91% | 1,421,564 | 773,356,279 |
| 2024-12-13 | 5.56 | 5.56 | 5.47 | 5.48 | -1.62% | 1,966,736 | 1,080,652,313 |
| 2024-12-12 | 5.54 | 5.57 | 5.51 | 5.57 | +0.54% | 1,063,680 | 589,363,137 |
| 2024-12-11 | 5.53 | 5.56 | 5.51 | 5.54 | 0% | 963,983 | 533,709,884 |
| 2024-12-10 | 5.65 | 5.68 | 5.53 | 5.54 | +0.18% | 1,454,739 | 812,513,336 |
| 2024-12-09 | 5.57 | 5.6 | 5.5 | 5.53 | -0.54% | 1,073,097 | 595,896,110 |
| 2024-12-06 | 5.51 | 5.58 | 5.5 | 5.56 | +0.91% | 1,039,286 | 577,060,412 |
| 2024-12-05 | 5.5 | 5.52 | 5.46 | 5.51 | +0.18% | 923,199 | 506,979,933 |
| 2024-12-04 | 5.57 | 5.58 | 5.49 | 5.5 | -1.79% | 1,088,453 | 601,827,145 |
| 2024-12-03 | 5.57 | 5.62 | 5.51 | 5.6 | +0.72% | 1,346,111 | 748,830,445 |
| 2024-12-02 | 5.51 | 5.59 | 5.46 | 5.56 | 0% | 1,516,262 | 838,926,557 |
| 2024-11-29 | 5.57 | 5.63 | 5.55 | 5.56 | -0.36% | 1,075,367 | 600,318,220 |
| 2024-11-28 | 5.57 | 5.62 | 5.54 | 5.58 | +0.36% | 804,177 | 448,476,287 |
| 2024-11-27 | 5.51 | 5.57 | 5.45 | 5.56 | +0.54% | 826,295 | 455,540,944 |
| 2024-11-26 | 5.52 | 5.54 | 5.48 | 5.53 | +0.18% | 656,382 | 362,219,743 |
| 2024-11-25 | 5.6 | 5.63 | 5.48 | 5.52 | -1.08% | 935,123 | 519,469,131 |
| 2024-11-22 | 5.79 | 5.82 | 5.58 | 5.58 | -3.29% | 1,390,641 | 792,498,558 |
| 2024-11-21 | 5.79 | 5.83 | 5.75 | 5.77 | -0.69% | 990,577 | 572,104,726 |
| 2024-11-20 | 5.82 | 5.86 | 5.76 | 5.81 | -0.68% | 1,198,643 | 694,927,904 |
| 2024-11-19 | 5.95 | 5.96 | 5.73 | 5.85 | -3.15% | 2,433,770 | 1,422,150,392 |
| 2024-11-18 | 5.98 | 6.24 | 5.91 | 6.04 | +3.78% | 4,213,316 | 2,562,883,006 |
| 2024-11-15 | 5.83 | 5.94 | 5.81 | 5.82 | -0.34% | 1,521,509 | 895,478,701 |
| 2024-11-14 | 5.87 | 5.94 | 5.84 | 5.84 | -0.34% | 1,476,519 | 870,104,240 |
| 2024-11-13 | 5.8 | 5.96 | 5.77 | 5.86 | +0.51% | 1,400,423 | 824,052,784 |
| 2024-11-12 | 5.86 | 5.94 | 5.8 | 5.83 | -1.02% | 1,538,108 | 902,675,299 |
| 2024-11-11 | 5.85 | 5.92 | 5.8 | 5.89 | -0.34% | 1,406,789 | 823,411,934 |
| 2024-11-08 | 6.01 | 6.04 | 5.82 | 5.91 | -0.84% | 2,323,403 | 1,369,889,591 |
| 2024-11-07 | 5.77 | 5.96 | 5.74 | 5.96 | +2.76% | 2,326,557 | 1,367,455,832 |
| 2024-11-06 | 5.71 | 5.82 | 5.66 | 5.8 | +1.4% | 2,200,129 | 1,263,112,592 |
| 2024-11-05 | 5.63 | 5.72 | 5.61 | 5.72 | +1.42% | 1,877,731 | 1,065,308,582 |
| 2024-11-04 | 5.59 | 5.64 | 5.52 | 5.64 | +1.08% | 1,366,908 | 764,079,796 |
| 2024-11-01 | 5.5 | 5.75 | 5.47 | 5.58 | +1.45% | 2,503,746 | 1,407,585,879 |
| 2024-10-31 | 5.47 | 5.56 | 5.44 | 5.5 | +0.92% | 1,320,650 | 728,012,201 |
| 2024-10-30 | 5.49 | 5.55 | 5.43 | 5.45 | -1.09% | 1,024,163 | 561,450,913 |
| 2024-10-29 | 5.59 | 5.62 | 5.5 | 5.51 | -1.43% | 1,105,917 | 613,045,838 |
| 2024-10-28 | 5.56 | 5.6 | 5.46 | 5.59 | 0% | 1,151,287 | 638,966,278 |
| 2024-10-25 | 5.58 | 5.62 | 5.56 | 5.59 | +0.36% | 918,015 | 512,583,983 |
| 2024-10-24 | 5.66 | 5.67 | 5.54 | 5.57 | -2.11% | 1,171,257 | 655,019,850 |
| 2024-10-23 | 5.58 | 5.75 | 5.57 | 5.69 | +1.97% | 1,843,432 | 1,046,207,835 |
| 2024-10-22 | 5.54 | 5.6 | 5.52 | 5.58 | +0.36% | 1,201,459 | 668,539,891 |
| 2024-10-21 | 5.55 | 5.6 | 5.5 | 5.56 | +0.91% | 1,750,372 | 970,260,902 |
| 2024-10-18 | 5.43 | 5.6 | 5.31 | 5.51 | +1.47% | 2,045,209 | 1,113,600,404 |
| 2024-10-17 | 5.56 | 5.61 | 5.42 | 5.43 | -1.99% | 1,480,631 | 817,027,101 |
| 2024-10-16 | 5.48 | 5.61 | 5.45 | 5.54 | +0.18% | 1,447,616 | 803,010,711 |
| 2024-10-15 | 5.59 | 5.72 | 5.51 | 5.53 | -1.78% | 1,953,292 | 1,095,214,579 |
| 2024-10-14 | 5.65 | 5.75 | 5.57 | 5.63 | +1.62% | 2,296,124 | 1,295,379,862 |
| 2024-10-11 | 5.81 | 5.82 | 5.46 | 5.54 | -5.46% | 3,291,441 | 1,857,813,190 |
| 2024-10-10 | 5.42 | 5.95 | 5.42 | 5.86 | +8.32% | 5,061,227 | 2,930,558,487 |
| 2024-10-09 | 5.8 | 5.8 | 5.4 | 5.41 | -9.68% | 3,537,166 | 1,971,327,366 |
| 2024-10-08 | 6.2 | 6.2 | 5.74 | 5.99 | +6.21% | 4,459,314 | 2,675,816,228 |
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：