股票概览
4.8
+2.56%
+0.12
4.7
开盘价
4.93
最高价
4.69
最低价
252,274
成交量
数据更新至: 2025-03-25
技术指标
4.74
MA5 (5日均线)
4.69
MA10 (10日均线)
4.59
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 | 4.7 | 4.93 | 4.69 | 4.8 | +2.56% | 252,274 | 121,985,689 |
| 2025-03-24 | 4.8 | 4.82 | 4.58 | 4.68 | -2.09% | 177,374 | 83,111,187 |
| 2025-03-21 | 4.71 | 4.83 | 4.71 | 4.78 | +0.63% | 163,008 | 77,891,021 |
| 2025-03-20 | 4.7 | 4.78 | 4.67 | 4.75 | +1.28% | 141,004 | 66,812,294 |
| 2025-03-19 | 4.68 | 4.75 | 4.64 | 4.69 | +0.43% | 121,723 | 57,170,496 |
| 2025-03-18 | 4.68 | 4.69 | 4.63 | 4.67 | +0.21% | 75,053 | 34,970,692 |
| 2025-03-17 | 4.66 | 4.7 | 4.64 | 4.66 | +0.43% | 116,710 | 54,480,456 |
| 2025-03-14 | 4.61 | 4.65 | 4.56 | 4.64 | +0.43% | 112,806 | 51,969,899 |
| 2025-03-13 | 4.63 | 4.68 | 4.56 | 4.62 | -0.43% | 112,209 | 51,799,370 |
| 2025-03-12 | 4.61 | 4.68 | 4.58 | 4.64 | +1.09% | 147,898 | 68,462,571 |
| 2025-03-11 | 4.52 | 4.59 | 4.49 | 4.59 | +1.1% | 109,012 | 49,609,447 |
| 2025-03-10 | 4.49 | 4.57 | 4.49 | 4.54 | +0.89% | 102,238 | 46,341,998 |
| 2025-03-07 | 4.56 | 4.56 | 4.46 | 4.5 | -1.32% | 110,930 | 50,030,355 |
| 2025-03-06 | 4.48 | 4.58 | 4.47 | 4.56 | +2.01% | 136,709 | 61,949,007 |
| 2025-03-05 | 4.49 | 4.5 | 4.42 | 4.47 | -0.45% | 67,971 | 30,286,699 |
| 2025-03-04 | 4.4 | 4.5 | 4.39 | 4.49 | +1.13% | 83,814 | 37,473,514 |
| 2025-03-03 | 4.39 | 4.49 | 4.39 | 4.44 | +1.14% | 81,865 | 36,493,295 |
| 2025-02-28 | 4.45 | 4.48 | 4.37 | 4.39 | -2.01% | 97,234 | 42,977,143 |
| 2025-02-27 | 4.5 | 4.52 | 4.42 | 4.48 | -0.22% | 82,018 | 36,600,876 |
| 2025-02-26 | 4.46 | 4.5 | 4.46 | 4.49 | +0.67% | 77,296 | 34,648,804 |
| 2025-02-25 | 4.46 | 4.49 | 4.42 | 4.46 | -0.45% | 60,992 | 27,206,638 |
| 2025-02-24 | 4.5 | 4.52 | 4.45 | 4.48 | -0.44% | 93,547 | 41,858,944 |
| 2025-02-21 | 4.54 | 4.55 | 4.45 | 4.5 | -0.44% | 113,284 | 50,855,664 |
| 2025-02-20 | 4.44 | 4.54 | 4.44 | 4.52 | +1.12% | 118,385 | 53,144,516 |
| 2025-02-19 | 4.39 | 4.51 | 4.38 | 4.47 | +1.82% | 97,192 | 43,303,775 |
| 2025-02-18 | 4.45 | 4.51 | 4.38 | 4.39 | -1.57% | 114,560 | 50,986,839 |
| 2025-02-17 | 4.4 | 4.47 | 4.37 | 4.46 | +2.29% | 119,795 | 52,982,279 |
| 2025-02-14 | 4.42 | 4.43 | 4.35 | 4.36 | -0.91% | 87,210 | 38,237,832 |
| 2025-02-13 | 4.46 | 4.46 | 4.39 | 4.4 | -1.12% | 76,518 | 33,891,933 |
| 2025-02-12 | 4.44 | 4.47 | 4.42 | 4.45 | +0.23% | 69,407 | 30,839,337 |
| 2025-02-11 | 4.48 | 4.49 | 4.39 | 4.44 | -0.67% | 81,267 | 35,976,852 |
| 2025-02-10 | 4.47 | 4.49 | 4.43 | 4.47 | +0.45% | 88,378 | 39,380,961 |
| 2025-02-07 | 4.36 | 4.49 | 4.36 | 4.45 | +1.6% | 103,276 | 45,720,128 |
| 2025-02-06 | 4.26 | 4.38 | 4.26 | 4.38 | +1.86% | 95,007 | 41,178,500 |
| 2025-02-05 | 4.26 | 4.31 | 4.24 | 4.3 | +0.94% | 83,368 | 35,730,455 |
| 2025-01-27 | 4.27 | 4.36 | 4.26 | 4.26 | 0% | 89,708 | 38,736,171 |
| 2025-01-24 | 4.25 | 4.29 | 4.21 | 4.26 | -0.23% | 83,657 | 35,541,204 |
| 2025-01-23 | 4.32 | 4.37 | 4.26 | 4.27 | -0.47% | 66,813 | 28,842,421 |
| 2025-01-22 | 4.31 | 4.34 | 4.27 | 4.29 | -0.46% | 55,892 | 24,027,478 |
| 2025-01-21 | 4.35 | 4.38 | 4.27 | 4.31 | -0.92% | 72,286 | 31,157,627 |
| 2025-01-20 | 4.28 | 4.38 | 4.24 | 4.35 | +2.35% | 98,437 | 42,593,615 |
| 2025-01-17 | 4.23 | 4.27 | 4.18 | 4.25 | +0.47% | 56,177 | 23,765,202 |
| 2025-01-16 | 4.25 | 4.31 | 4.18 | 4.23 | +0.24% | 73,300 | 31,053,117 |
| 2025-01-15 | 4.26 | 4.26 | 4.17 | 4.22 | -0.47% | 69,358 | 29,208,470 |
| 2025-01-14 | 4.14 | 4.25 | 4.13 | 4.24 | +3.41% | 92,513 | 38,867,047 |
| 2025-01-13 | 4.09 | 4.13 | 4.01 | 4.1 | -0.24% | 67,484 | 27,496,022 |
| 2025-01-10 | 4.28 | 4.28 | 4.11 | 4.11 | -2.61% | 78,330 | 32,739,932 |
| 2025-01-09 | 4.25 | 4.3 | 4.21 | 4.22 | -0.94% | 57,651 | 24,524,986 |
| 2025-01-08 | 4.28 | 4.3 | 4.13 | 4.26 | -0.47% | 95,012 | 40,123,097 |
| 2025-01-07 | 4.21 | 4.3 | 4.18 | 4.28 | +0.94% | 77,966 | 33,054,013 |
| 2025-01-06 | 4.1 | 4.28 | 4.03 | 4.24 | 0% | 142,426 | 59,263,528 |
| 2025-01-03 | 4.39 | 4.43 | 4.22 | 4.24 | -3.42% | 107,608 | 46,468,574 |
| 2025-01-02 | 4.53 | 4.54 | 4.34 | 4.39 | -2.44% | 94,993 | 42,105,309 |
| 2024-12-31 | 4.63 | 4.65 | 4.48 | 4.5 | -2.6% | 98,866 | 44,872,415 |
| 2024-12-30 | 4.7 | 4.74 | 4.6 | 4.62 | -1.91% | 82,997 | 38,501,137 |
| 2024-12-27 | 4.59 | 4.73 | 4.56 | 4.71 | +3.06% | 106,128 | 49,737,012 |
| 2024-12-26 | 4.55 | 4.62 | 4.53 | 4.57 | +0.22% | 57,188 | 26,252,574 |
| 2024-12-25 | 4.65 | 4.66 | 4.49 | 4.56 | -1.72% | 101,067 | 45,945,331 |
| 2024-12-24 | 4.6 | 4.72 | 4.6 | 4.64 | +0.87% | 81,613 | 37,924,410 |
| 2024-12-23 | 4.81 | 4.85 | 4.58 | 4.6 | -4.37% | 157,536 | 73,620,467 |
| 2024-12-20 | 4.85 | 4.86 | 4.79 | 4.81 | -1.03% | 96,671 | 46,580,493 |
| 2024-12-19 | 4.79 | 4.88 | 4.74 | 4.86 | +1.25% | 104,405 | 50,366,917 |
| 2024-12-18 | 4.8 | 4.86 | 4.76 | 4.8 | +0.42% | 82,229 | 39,600,454 |
| 2024-12-17 | 4.95 | 4.95 | 4.77 | 4.78 | -3.04% | 142,261 | 68,829,239 |
| 2024-12-16 | 4.95 | 5.02 | 4.92 | 4.93 | -0.4% | 109,613 | 54,476,692 |
| 2024-12-13 | 5.05 | 5.06 | 4.95 | 4.95 | -2.37% | 155,813 | 77,764,440 |
| 2024-12-12 | 5.08 | 5.13 | 5.02 | 5.07 | 0% | 146,873 | 74,437,829 |
| 2024-12-11 | 4.98 | 5.08 | 4.97 | 5.07 | +2.01% | 210,099 | 106,033,959 |
| 2024-12-10 | 5.09 | 5.14 | 4.97 | 4.97 | -0.8% | 196,627 | 98,922,607 |
| 2024-12-09 | 5.04 | 5.06 | 4.96 | 5.01 | -0.6% | 148,192 | 74,145,026 |
| 2024-12-06 | 4.97 | 5.05 | 4.92 | 5.04 | +1.2% | 178,364 | 88,982,937 |
| 2024-12-05 | 4.99 | 5.01 | 4.94 | 4.98 | 0% | 167,159 | 83,073,506 |
| 2024-12-04 | 5.06 | 5.09 | 4.95 | 4.98 | -1.39% | 186,543 | 93,504,025 |
| 2024-12-03 | 5.09 | 5.1 | 5 | 5.05 | -0.59% | 161,582 | 81,456,678 |
| 2024-12-02 | 4.99 | 5.12 | 4.96 | 5.08 | +1.8% | 230,021 | 116,686,047 |
| 2024-11-29 | 4.97 | 5.08 | 4.94 | 4.99 | +0.4% | 191,949 | 96,090,347 |
| 2024-11-28 | 4.94 | 5.09 | 4.91 | 4.97 | +0.61% | 195,911 | 98,180,253 |
| 2024-11-27 | 4.85 | 4.95 | 4.73 | 4.94 | +0.41% | 191,962 | 92,621,383 |
| 2024-11-26 | 4.9 | 5.18 | 4.9 | 4.92 | +1.03% | 212,586 | 106,514,936 |
| 2024-11-25 | 4.9 | 4.92 | 4.76 | 4.87 | +0.62% | 141,625 | 68,459,595 |
| 2024-11-22 | 5.08 | 5.13 | 4.82 | 4.84 | -5.65% | 304,393 | 151,241,469 |
| 2024-11-21 | 5 | 5.25 | 4.94 | 5.13 | +5.77% | 496,398 | 253,778,407 |
| 2024-11-20 | 4.84 | 4.88 | 4.82 | 4.85 | +0.21% | 132,017 | 63,966,017 |
| 2024-11-19 | 4.75 | 4.84 | 4.73 | 4.84 | +1.89% | 112,200 | 53,621,220 |
| 2024-11-18 | 4.8 | 4.94 | 4.71 | 4.75 | -0.63% | 156,790 | 75,376,447 |
| 2024-11-15 | 4.92 | 5.04 | 4.76 | 4.78 | -2.85% | 196,852 | 96,415,089 |
| 2024-11-14 | 5.05 | 5.09 | 4.91 | 4.92 | -2.96% | 170,697 | 85,011,546 |
| 2024-11-13 | 5.12 | 5.14 | 4.93 | 5.07 | +1.4% | 210,192 | 105,987,145 |
| 2024-11-12 | 5.13 | 5.18 | 4.95 | 5 | -2.72% | 234,929 | 118,641,496 |
| 2024-11-11 | 5.09 | 5.18 | 5.06 | 5.14 | +2.59% | 276,823 | 141,500,473 |
| 2024-11-08 | 5.13 | 5.13 | 4.98 | 5.01 | -1.57% | 297,117 | 150,116,105 |
| 2024-11-07 | 5 | 5.12 | 4.94 | 5.09 | +0.99% | 287,063 | 144,777,295 |
| 2024-11-06 | 5.11 | 5.14 | 5 | 5.04 | -0.2% | 269,357 | 136,168,838 |
| 2024-11-05 | 4.99 | 5.1 | 4.95 | 5.05 | +1.2% | 329,892 | 165,876,075 |
| 2024-11-04 | 5.05 | 5.11 | 4.9 | 4.99 | +0.2% | 266,554 | 132,666,200 |
| 2024-11-01 | 5.05 | 5.37 | 4.96 | 4.98 | +1.22% | 649,032 | 333,988,747 |
| 2024-10-31 | 4.79 | 5.08 | 4.77 | 4.92 | +3.8% | 385,051 | 191,041,742 |
| 2024-10-30 | 4.82 | 4.84 | 4.72 | 4.74 | -1.46% | 220,659 | 105,102,468 |
| 2024-10-29 | 4.98 | 5.01 | 4.8 | 4.81 | -4.75% | 427,966 | 209,099,078 |
| 2024-10-28 | 4.96 | 5.15 | 4.95 | 5.05 | +3.91% | 597,302 | 300,772,174 |
| 2024-10-25 | 4.94 | 4.98 | 4.77 | 4.86 | +0.41% | 714,931 | 346,905,733 |
| 2024-10-24 | 4.5 | 4.84 | 4.4 | 4.84 | +10% | 504,188 | 236,529,528 |
| 2024-10-23 | 4.38 | 4.43 | 4.33 | 4.4 | +0.23% | 155,112 | 67,992,461 |
| 2024-10-22 | 4.22 | 4.39 | 4.2 | 4.39 | +3.78% | 198,396 | 85,353,434 |
| 2024-10-21 | 4.23 | 4.27 | 4.2 | 4.23 | 0% | 179,618 | 76,097,968 |
| 2024-10-18 | 4.15 | 4.28 | 4.13 | 4.23 | +1.93% | 154,068 | 64,913,664 |
| 2024-10-17 | 4.23 | 4.26 | 4.14 | 4.15 | -1.19% | 109,648 | 46,018,410 |
| 2024-10-16 | 4.14 | 4.26 | 4.14 | 4.2 | -0.71% | 118,579 | 49,814,700 |
| 2024-10-15 | 4.35 | 4.35 | 4.22 | 4.23 | -3.86% | 206,646 | 88,482,026 |
| 2024-10-14 | 4.45 | 4.45 | 4.25 | 4.4 | +5.77% | 288,527 | 125,782,580 |
| 2024-10-11 | 4.36 | 4.36 | 4.11 | 4.16 | -3.26% | 140,243 | 58,954,497 |
| 2024-10-10 | 4.23 | 4.4 | 4.18 | 4.3 | +1.42% | 183,550 | 79,303,680 |
| 2024-10-09 | 4.6 | 4.6 | 4.22 | 4.24 | -9.4% | 259,820 | 113,776,535 |
| 2024-10-08 | 4.88 | 4.88 | 4.44 | 4.68 | +5.41% | 368,879 | 171,948,833 |
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：