股票概览
4.88
+0.21%
+0.01
4.86
开盘价
4.9
最高价
4.82
最低价
27,473
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.92
MA10 (10日均线)
4.83
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 | 4.86 | 4.9 | 4.82 | 4.88 | +0.21% | 27,473 | 13,340,261 |
| 2025-03-24 | 4.89 | 4.91 | 4.75 | 4.87 | -0.41% | 69,801 | 33,673,375 |
| 2025-03-21 | 4.92 | 4.95 | 4.85 | 4.89 | -0.61% | 46,230 | 22,657,162 |
| 2025-03-20 | 4.92 | 4.95 | 4.91 | 4.92 | 0% | 37,532 | 18,499,908 |
| 2025-03-19 | 4.96 | 4.96 | 4.89 | 4.92 | -0.81% | 46,535 | 22,899,391 |
| 2025-03-18 | 4.99 | 5 | 4.93 | 4.96 | -0.2% | 39,417 | 19,525,699 |
| 2025-03-17 | 4.95 | 5 | 4.92 | 4.97 | +0.81% | 58,293 | 28,885,696 |
| 2025-03-14 | 4.87 | 4.94 | 4.85 | 4.93 | +0.82% | 67,583 | 33,128,823 |
| 2025-03-13 | 4.96 | 4.98 | 4.84 | 4.89 | -1.21% | 77,462 | 37,880,672 |
| 2025-03-12 | 4.82 | 5.04 | 4.79 | 4.95 | +2.91% | 157,036 | 77,260,886 |
| 2025-03-11 | 4.72 | 4.83 | 4.71 | 4.81 | +1.26% | 67,127 | 32,020,935 |
| 2025-03-10 | 4.75 | 4.77 | 4.71 | 4.75 | +0.42% | 43,580 | 20,656,243 |
| 2025-03-07 | 4.72 | 4.75 | 4.69 | 4.73 | +0.21% | 43,070 | 20,333,329 |
| 2025-03-06 | 4.69 | 4.73 | 4.66 | 4.72 | +0.64% | 43,337 | 20,370,026 |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | -0.85% | 43,787 | 20,495,927 |
| 2025-03-04 | 4.71 | 4.74 | 4.68 | 4.73 | +0.42% | 39,879 | 18,779,019 |
| 2025-03-03 | 4.71 | 4.74 | 4.68 | 4.71 | 0% | 50,020 | 23,559,357 |
| 2025-02-28 | 4.79 | 4.8 | 4.69 | 4.71 | -1.26% | 58,924 | 27,917,519 |
| 2025-02-27 | 4.7 | 4.77 | 4.68 | 4.77 | +1.49% | 84,208 | 39,802,408 |
| 2025-02-26 | 4.65 | 4.7 | 4.64 | 4.7 | +1.51% | 54,427 | 25,471,825 |
| 2025-02-25 | 4.69 | 4.74 | 4.63 | 4.63 | -1.49% | 63,160 | 29,586,015 |
| 2025-02-24 | 4.65 | 4.71 | 4.63 | 4.7 | +1.29% | 54,238 | 25,388,860 |
| 2025-02-21 | 4.65 | 4.67 | 4.61 | 4.64 | -0.43% | 48,163 | 22,358,984 |
| 2025-02-20 | 4.63 | 4.68 | 4.59 | 4.66 | +0.87% | 63,529 | 29,448,668 |
| 2025-02-19 | 4.62 | 4.65 | 4.6 | 4.62 | 0% | 46,793 | 21,638,788 |
| 2025-02-18 | 4.71 | 4.73 | 4.61 | 4.62 | -2.33% | 78,438 | 36,658,731 |
| 2025-02-17 | 4.75 | 4.77 | 4.7 | 4.73 | 0% | 70,262 | 33,243,846 |
| 2025-02-14 | 4.75 | 4.76 | 4.72 | 4.73 | -0.42% | 41,590 | 19,719,391 |
| 2025-02-13 | 4.79 | 4.82 | 4.74 | 4.75 | -0.84% | 56,701 | 27,112,578 |
| 2025-02-12 | 4.78 | 4.82 | 4.75 | 4.79 | 0% | 46,459 | 22,214,744 |
| 2025-02-11 | 4.81 | 4.81 | 4.74 | 4.79 | -0.21% | 48,072 | 22,941,543 |
| 2025-02-10 | 4.78 | 4.8 | 4.76 | 4.8 | +0.84% | 52,004 | 24,891,224 |
| 2025-02-07 | 4.71 | 4.8 | 4.68 | 4.76 | +1.06% | 65,284 | 31,050,894 |
| 2025-02-06 | 4.7 | 4.72 | 4.63 | 4.71 | +0.43% | 43,764 | 20,451,189 |
| 2025-02-05 | 4.74 | 4.75 | 4.68 | 4.69 | -0.64% | 37,577 | 17,705,996 |
| 2025-01-27 | 4.69 | 4.79 | 4.68 | 4.72 | +0.85% | 45,457 | 21,559,288 |
| 2025-01-24 | 4.66 | 4.7 | 4.64 | 4.68 | +0.21% | 38,663 | 18,050,893 |
| 2025-01-23 | 4.7 | 4.75 | 4.66 | 4.67 | -0.43% | 39,786 | 18,738,370 |
| 2025-01-22 | 4.7 | 4.73 | 4.65 | 4.69 | -0.85% | 40,990 | 19,181,633 |
| 2025-01-21 | 4.83 | 4.84 | 4.71 | 4.73 | -1.87% | 51,313 | 24,433,054 |
| 2025-01-20 | 4.75 | 4.82 | 4.72 | 4.82 | +1.69% | 48,580 | 23,256,960 |
| 2025-01-17 | 4.72 | 4.77 | 4.67 | 4.74 | +0.42% | 43,616 | 20,676,285 |
| 2025-01-16 | 4.7 | 4.74 | 4.65 | 4.72 | +1.07% | 63,084 | 29,660,596 |
| 2025-01-15 | 4.71 | 4.72 | 4.65 | 4.67 | -0.85% | 37,842 | 17,690,967 |
| 2025-01-14 | 4.6 | 4.71 | 4.59 | 4.71 | +2.39% | 58,666 | 27,421,171 |
| 2025-01-13 | 4.58 | 4.6 | 4.5 | 4.6 | +0.44% | 33,864 | 15,435,450 |
| 2025-01-10 | 4.65 | 4.67 | 4.57 | 4.58 | -1.72% | 42,347 | 19,604,485 |
| 2025-01-09 | 4.71 | 4.71 | 4.65 | 4.66 | -1.06% | 42,089 | 19,660,067 |
| 2025-01-08 | 4.73 | 4.73 | 4.6 | 4.71 | -0.63% | 48,712 | 22,722,560 |
| 2025-01-07 | 4.71 | 4.75 | 4.66 | 4.74 | +0.42% | 47,933 | 22,579,304 |
| 2025-01-06 | 4.69 | 4.77 | 4.63 | 4.72 | 0% | 50,310 | 23,656,163 |
| 2025-01-03 | 4.86 | 4.86 | 4.7 | 4.72 | -2.48% | 81,208 | 38,804,559 |
| 2025-01-02 | 4.95 | 4.98 | 4.78 | 4.84 | -2.22% | 84,472 | 41,293,407 |
| 2024-12-31 | 5.02 | 5.04 | 4.91 | 4.95 | -1.2% | 58,484 | 29,033,520 |
| 2024-12-30 | 5.06 | 5.06 | 4.98 | 5.01 | -1.18% | 52,652 | 26,358,248 |
| 2024-12-27 | 5.01 | 5.09 | 4.98 | 5.07 | +1% | 58,410 | 29,530,339 |
| 2024-12-26 | 4.98 | 5.05 | 4.98 | 5.02 | +0.4% | 42,035 | 21,066,114 |
| 2024-12-25 | 5.02 | 5.03 | 4.91 | 5 | -0.6% | 58,270 | 28,895,536 |
| 2024-12-24 | 5 | 5.06 | 4.95 | 5.03 | +0.6% | 71,976 | 36,032,283 |
| 2024-12-23 | 5.21 | 5.21 | 4.97 | 5 | -4.03% | 102,670 | 51,992,571 |
| 2024-12-20 | 5.24 | 5.27 | 5.18 | 5.21 | -0.57% | 61,146 | 31,951,159 |
| 2024-12-19 | 5.22 | 5.27 | 5.14 | 5.24 | -0.38% | 71,568 | 37,251,138 |
| 2024-12-18 | 5.27 | 5.34 | 5.21 | 5.26 | +0.38% | 64,599 | 34,098,980 |
| 2024-12-17 | 5.46 | 5.48 | 5.21 | 5.24 | -4.03% | 114,883 | 60,941,236 |
| 2024-12-16 | 5.52 | 5.59 | 5.43 | 5.46 | -0.55% | 83,683 | 45,960,845 |
| 2024-12-13 | 5.59 | 5.65 | 5.47 | 5.49 | -1.79% | 104,373 | 58,002,578 |
| 2024-12-12 | 5.58 | 5.62 | 5.51 | 5.59 | +0.36% | 104,085 | 58,052,472 |
| 2024-12-11 | 5.43 | 5.6 | 5.42 | 5.57 | +2.96% | 162,986 | 90,178,591 |
| 2024-12-10 | 5.55 | 5.58 | 5.37 | 5.41 | -0.73% | 151,697 | 82,829,017 |
| 2024-12-09 | 5.51 | 5.54 | 5.4 | 5.45 | -0.91% | 73,131 | 39,901,858 |
| 2024-12-06 | 5.42 | 5.52 | 5.38 | 5.5 | +1.66% | 96,121 | 52,492,506 |
| 2024-12-05 | 5.39 | 5.42 | 5.36 | 5.41 | -0.18% | 93,238 | 50,239,773 |
| 2024-12-04 | 5.49 | 5.53 | 5.3 | 5.42 | -1.81% | 168,746 | 91,629,350 |
| 2024-12-03 | 5.5 | 5.6 | 5.47 | 5.52 | +0.18% | 116,997 | 64,836,958 |
| 2024-12-02 | 5.45 | 5.52 | 5.42 | 5.51 | +1.47% | 78,173 | 42,846,303 |
| 2024-11-29 | 5.31 | 5.48 | 5.31 | 5.43 | +1.88% | 99,156 | 53,739,809 |
| 2024-11-28 | 5.32 | 5.37 | 5.28 | 5.33 | 0% | 70,629 | 37,702,822 |
| 2024-11-27 | 5.29 | 5.34 | 5.16 | 5.33 | +0.76% | 76,245 | 39,974,733 |
| 2024-11-26 | 5.35 | 5.38 | 5.26 | 5.29 | -1.12% | 55,434 | 29,460,757 |
| 2024-11-25 | 5.31 | 5.39 | 5.26 | 5.35 | +0.56% | 51,806 | 27,583,484 |
| 2024-11-22 | 5.48 | 5.53 | 5.31 | 5.32 | -2.92% | 94,121 | 51,115,066 |
| 2024-11-21 | 5.5 | 5.55 | 5.44 | 5.48 | -0.54% | 60,192 | 33,017,108 |
| 2024-11-20 | 5.5 | 5.6 | 5.47 | 5.51 | +0.73% | 84,423 | 46,634,207 |
| 2024-11-19 | 5.35 | 5.47 | 5.3 | 5.47 | +2.24% | 95,821 | 51,756,725 |
| 2024-11-18 | 5.45 | 5.59 | 5.31 | 5.35 | -2.19% | 113,132 | 61,659,743 |
| 2024-11-15 | 5.42 | 5.59 | 5.42 | 5.47 | +0.37% | 135,296 | 74,756,685 |
| 2024-11-14 | 5.68 | 5.69 | 5.43 | 5.45 | -4.72% | 156,646 | 86,731,599 |
| 2024-11-13 | 5.54 | 5.75 | 5.49 | 5.72 | +3.62% | 256,076 | 144,546,071 |
| 2024-11-12 | 5.36 | 5.73 | 5.35 | 5.52 | +2.6% | 256,959 | 141,628,265 |
| 2024-11-11 | 5.32 | 5.38 | 5.26 | 5.38 | +0.37% | 106,010 | 56,492,954 |
| 2024-11-08 | 5.39 | 5.48 | 5.31 | 5.36 | -0.37% | 143,006 | 77,186,769 |
| 2024-11-07 | 5.29 | 5.38 | 5.22 | 5.38 | +1.51% | 114,092 | 60,948,986 |
| 2024-11-06 | 5.18 | 5.41 | 5.15 | 5.3 | +2.12% | 188,244 | 99,107,430 |
| 2024-11-05 | 5.13 | 5.23 | 5.12 | 5.19 | +1.17% | 99,355 | 51,472,679 |
| 2024-11-04 | 5.13 | 5.13 | 5.07 | 5.13 | +0.59% | 52,570 | 26,840,695 |
| 2024-11-01 | 5.18 | 5.2 | 5.07 | 5.1 | -1.54% | 113,462 | 58,266,773 |
| 2024-10-31 | 5.14 | 5.2 | 5.12 | 5.18 | +0.78% | 80,031 | 41,359,628 |
| 2024-10-30 | 5.16 | 5.21 | 5.09 | 5.14 | -0.39% | 68,730 | 35,349,759 |
| 2024-10-29 | 5.31 | 5.32 | 5.15 | 5.16 | -2.82% | 97,747 | 50,922,464 |
| 2024-10-28 | 5.18 | 5.34 | 5.17 | 5.31 | +2.71% | 153,433 | 81,077,936 |
| 2024-10-25 | 5.09 | 5.22 | 5.09 | 5.17 | +0.98% | 89,086 | 46,043,869 |
| 2024-10-24 | 5.14 | 5.16 | 5.08 | 5.12 | -0.39% | 54,487 | 27,885,926 |
| 2024-10-23 | 5.17 | 5.24 | 5.12 | 5.14 | -0.58% | 102,995 | 53,324,930 |
| 2024-10-22 | 5.11 | 5.18 | 5.11 | 5.17 | +0.58% | 67,344 | 34,672,724 |
| 2024-10-21 | 5.17 | 5.25 | 5.13 | 5.14 | -0.58% | 98,987 | 51,237,678 |
| 2024-10-18 | 5.12 | 5.25 | 5.03 | 5.17 | +0.39% | 154,284 | 79,351,203 |
| 2024-10-17 | 5.08 | 5.45 | 5.02 | 5.15 | +1.58% | 158,966 | 83,165,927 |
| 2024-10-16 | 5.06 | 5.12 | 5 | 5.07 | 0% | 61,228 | 30,982,220 |
| 2024-10-15 | 5.19 | 5.2 | 5.06 | 5.07 | -2.31% | 56,948 | 29,269,759 |
| 2024-10-14 | 5.15 | 5.21 | 5.12 | 5.19 | +1.17% | 61,194 | 31,649,633 |
| 2024-10-11 | 5.29 | 5.3 | 5.1 | 5.13 | -3.02% | 82,813 | 42,794,221 |
| 2024-10-10 | 5.11 | 5.36 | 5.03 | 5.29 | +4.55% | 157,908 | 82,587,270 |
| 2024-10-09 | 5.39 | 5.4 | 5.03 | 5.06 | -8% | 189,382 | 98,489,989 |
| 2024-10-08 | 6 | 6 | 5.3 | 5.5 | 0% | 411,474 | 230,749,530 |
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：