股票概览
4.5
-0.88%
-0.04
4.5
开盘价
4.58
最高价
4.45
最低价
1,617,561
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.38
MA10 (10日均线)
4.30
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 | 4.5 | 4.58 | 4.45 | 4.5 | -0.88% | 1,617,561 | 728,889,532 |
| 2025-03-24 | 4.59 | 4.62 | 4.44 | 4.54 | +0.67% | 3,098,224 | 1,395,550,155 |
| 2025-03-21 | 4.37 | 4.6 | 4.36 | 4.51 | +2.97% | 4,213,906 | 1,902,382,018 |
| 2025-03-20 | 4.31 | 4.41 | 4.28 | 4.38 | +1.62% | 1,713,514 | 747,919,215 |
| 2025-03-19 | 4.35 | 4.36 | 4.3 | 4.31 | -0.92% | 869,407 | 375,479,714 |
| 2025-03-18 | 4.39 | 4.39 | 4.33 | 4.35 | -0.91% | 1,194,929 | 520,060,182 |
| 2025-03-17 | 4.34 | 4.49 | 4.34 | 4.39 | +1.62% | 2,540,930 | 1,121,148,651 |
| 2025-03-14 | 4.29 | 4.34 | 4.26 | 4.32 | +0.7% | 1,434,616 | 617,222,982 |
| 2025-03-13 | 4.24 | 4.33 | 4.21 | 4.29 | +0.94% | 1,308,721 | 557,245,524 |
| 2025-03-12 | 4.28 | 4.29 | 4.24 | 4.25 | -0.47% | 787,980 | 335,473,350 |
| 2025-03-11 | 4.24 | 4.28 | 4.21 | 4.27 | +0.23% | 980,409 | 416,809,961 |
| 2025-03-10 | 4.23 | 4.28 | 4.23 | 4.26 | +0.71% | 1,238,832 | 527,756,076 |
| 2025-03-07 | 4.2 | 4.29 | 4.18 | 4.23 | +0.48% | 1,316,609 | 558,215,995 |
| 2025-03-06 | 4.19 | 4.22 | 4.16 | 4.21 | +0.72% | 967,101 | 406,217,400 |
| 2025-03-05 | 4.21 | 4.24 | 4.16 | 4.18 | -1.18% | 958,966 | 400,994,007 |
| 2025-03-04 | 4.15 | 4.24 | 4.15 | 4.23 | +1.68% | 1,265,764 | 532,018,635 |
| 2025-03-03 | 4.19 | 4.21 | 4.15 | 4.16 | -0.95% | 1,130,232 | 472,182,480 |
| 2025-02-28 | 4.22 | 4.25 | 4.19 | 4.2 | -0.94% | 1,164,552 | 491,690,243 |
| 2025-02-27 | 4.22 | 4.25 | 4.2 | 4.24 | +0.24% | 1,046,240 | 441,997,877 |
| 2025-02-26 | 4.24 | 4.26 | 4.2 | 4.23 | -0.47% | 1,234,524 | 521,066,908 |
| 2025-02-25 | 4.27 | 4.27 | 4.23 | 4.25 | -0.93% | 858,714 | 364,583,628 |
| 2025-02-24 | 4.29 | 4.31 | 4.25 | 4.29 | -0.46% | 1,352,164 | 578,017,468 |
| 2025-02-21 | 4.27 | 4.32 | 4.26 | 4.31 | +0.47% | 1,317,059 | 565,882,726 |
| 2025-02-20 | 4.38 | 4.38 | 4.27 | 4.29 | -2.28% | 2,008,158 | 863,931,392 |
| 2025-02-19 | 4.4 | 4.45 | 4.35 | 4.39 | -1.57% | 2,123,297 | 930,844,266 |
| 2025-02-18 | 4.54 | 4.55 | 4.43 | 4.46 | -1.98% | 1,048,511 | 470,680,203 |
| 2025-02-17 | 4.5 | 4.55 | 4.47 | 4.55 | +1.11% | 1,236,579 | 558,643,963 |
| 2025-02-14 | 4.51 | 4.54 | 4.48 | 4.5 | -0.22% | 940,697 | 423,321,712 |
| 2025-02-13 | 4.51 | 4.55 | 4.5 | 4.51 | -0.22% | 984,023 | 445,203,698 |
| 2025-02-12 | 4.52 | 4.55 | 4.5 | 4.52 | -0.22% | 821,539 | 371,319,870 |
| 2025-02-11 | 4.58 | 4.59 | 4.52 | 4.53 | -1.09% | 690,609 | 313,288,992 |
| 2025-02-10 | 4.58 | 4.61 | 4.57 | 4.58 | -0.22% | 965,481 | 442,839,397 |
| 2025-02-07 | 4.59 | 4.62 | 4.55 | 4.59 | 0% | 1,165,428 | 534,176,708 |
| 2025-02-06 | 4.56 | 4.6 | 4.52 | 4.59 | +0.44% | 819,610 | 373,984,561 |
| 2025-02-05 | 4.57 | 4.58 | 4.52 | 4.57 | +0.22% | 634,496 | 288,250,674 |
| 2025-01-27 | 4.58 | 4.64 | 4.55 | 4.56 | 0% | 855,940 | 392,668,610 |
| 2025-01-24 | 4.47 | 4.56 | 4.46 | 4.56 | +1.56% | 939,356 | 425,724,449 |
| 2025-01-23 | 4.49 | 4.53 | 4.48 | 4.49 | +0.45% | 705,832 | 318,118,082 |
| 2025-01-22 | 4.47 | 4.48 | 4.44 | 4.47 | -0.22% | 541,292 | 241,320,856 |
| 2025-01-21 | 4.53 | 4.53 | 4.46 | 4.48 | -0.88% | 515,795 | 231,161,653 |
| 2025-01-20 | 4.49 | 4.53 | 4.49 | 4.52 | +0.89% | 714,150 | 322,227,191 |
| 2025-01-17 | 4.49 | 4.51 | 4.46 | 4.48 | -0.44% | 632,398 | 283,372,964 |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.5 | +1.58% | 1,043,476 | 467,369,825 |
| 2025-01-15 | 4.49 | 4.49 | 4.42 | 4.43 | -1.77% | 699,750 | 311,456,532 |
| 2025-01-14 | 4.39 | 4.51 | 4.38 | 4.51 | +2.5% | 878,307 | 392,075,275 |
| 2025-01-13 | 4.37 | 4.42 | 4.34 | 4.4 | -0.45% | 681,592 | 298,546,587 |
| 2025-01-10 | 4.47 | 4.48 | 4.42 | 4.42 | -1.56% | 788,376 | 350,747,829 |
| 2025-01-09 | 4.55 | 4.55 | 4.47 | 4.49 | -1.32% | 866,236 | 389,496,958 |
| 2025-01-08 | 4.6 | 4.62 | 4.45 | 4.55 | +1.34% | 1,656,565 | 753,465,125 |
| 2025-01-07 | 4.45 | 4.49 | 4.43 | 4.49 | +0.67% | 692,579 | 309,057,498 |
| 2025-01-06 | 4.51 | 4.52 | 4.42 | 4.46 | -1.33% | 1,011,578 | 452,341,818 |
| 2025-01-03 | 4.61 | 4.63 | 4.5 | 4.52 | -2.16% | 1,032,394 | 470,727,600 |
| 2025-01-02 | 4.8 | 4.8 | 4.56 | 4.62 | -3.95% | 1,913,273 | 893,878,248 |
| 2024-12-31 | 4.86 | 4.89 | 4.8 | 4.81 | -1.03% | 1,125,826 | 546,483,973 |
| 2024-12-30 | 4.88 | 4.91 | 4.84 | 4.86 | -0.21% | 908,477 | 442,237,387 |
| 2024-12-27 | 4.79 | 4.89 | 4.78 | 4.87 | +1.67% | 1,645,158 | 799,321,578 |
| 2024-12-26 | 4.84 | 4.85 | 4.78 | 4.79 | -1.03% | 978,376 | 470,803,281 |
| 2024-12-25 | 4.85 | 4.89 | 4.82 | 4.84 | -0.41% | 930,548 | 451,516,233 |
| 2024-12-24 | 4.84 | 4.86 | 4.81 | 4.86 | 0% | 918,803 | 443,677,122 |
| 2024-12-23 | 4.82 | 4.9 | 4.79 | 4.86 | +0.62% | 1,314,947 | 637,015,266 |
| 2024-12-20 | 4.88 | 4.88 | 4.8 | 4.83 | -1.23% | 901,175 | 435,221,972 |
| 2024-12-19 | 4.82 | 4.89 | 4.76 | 4.89 | +0.82% | 1,161,249 | 563,819,318 |
| 2024-12-18 | 4.85 | 4.94 | 4.84 | 4.85 | +0.41% | 1,519,926 | 742,372,715 |
| 2024-12-17 | 4.74 | 4.9 | 4.72 | 4.83 | +1.9% | 1,815,997 | 878,934,907 |
| 2024-12-16 | 4.74 | 4.77 | 4.7 | 4.74 | -0.21% | 921,580 | 436,094,231 |
| 2024-12-13 | 4.86 | 4.87 | 4.75 | 4.75 | -2.66% | 1,276,759 | 612,123,241 |
| 2024-12-12 | 4.86 | 4.88 | 4.84 | 4.88 | +0.41% | 850,410 | 413,556,046 |
| 2024-12-11 | 4.84 | 4.86 | 4.83 | 4.86 | +0.21% | 784,747 | 380,216,694 |
| 2024-12-10 | 4.93 | 4.96 | 4.84 | 4.85 | -0.21% | 1,222,507 | 598,335,642 |
| 2024-12-09 | 4.85 | 4.9 | 4.84 | 4.86 | -0.21% | 882,592 | 429,494,038 |
| 2024-12-06 | 4.8 | 4.88 | 4.79 | 4.87 | +1.04% | 1,007,773 | 488,682,547 |
| 2024-12-05 | 4.83 | 4.83 | 4.79 | 4.82 | -0.21% | 823,984 | 396,264,076 |
| 2024-12-04 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 896,738 | 434,292,157 |
| 2024-12-03 | 4.89 | 4.9 | 4.83 | 4.87 | -0.41% | 937,697 | 455,650,931 |
| 2024-12-02 | 4.78 | 4.91 | 4.78 | 4.89 | +1.88% | 1,207,681 | 586,921,568 |
| 2024-11-29 | 4.76 | 4.81 | 4.73 | 4.8 | +0.63% | 866,956 | 414,307,831 |
| 2024-11-28 | 4.81 | 4.81 | 4.76 | 4.77 | -0.83% | 846,105 | 404,469,509 |
| 2024-11-27 | 4.73 | 4.83 | 4.68 | 4.81 | +1.26% | 1,057,165 | 502,764,886 |
| 2024-11-26 | 4.76 | 4.79 | 4.73 | 4.75 | -0.21% | 683,459 | 325,262,643 |
| 2024-11-25 | 4.81 | 4.84 | 4.73 | 4.76 | -1.04% | 1,097,842 | 524,381,655 |
| 2024-11-22 | 4.93 | 4.94 | 4.8 | 4.81 | -2.83% | 1,250,264 | 609,021,031 |
| 2024-11-21 | 4.95 | 4.97 | 4.91 | 4.95 | 0% | 869,661 | 428,763,164 |
| 2024-11-20 | 4.94 | 4.96 | 4.9 | 4.95 | 0% | 1,088,045 | 536,928,352 |
| 2024-11-19 | 5 | 5.01 | 4.83 | 4.95 | -1.39% | 2,078,930 | 1,022,065,389 |
| 2024-11-18 | 5.01 | 5.1 | 4.96 | 5.02 | +0.6% | 1,627,805 | 818,329,213 |
| 2024-11-15 | 5.05 | 5.09 | 4.99 | 4.99 | -1.58% | 1,619,960 | 815,644,225 |
| 2024-11-14 | 5.2 | 5.2 | 5.06 | 5.07 | -2.87% | 1,910,395 | 977,577,973 |
| 2024-11-13 | 5.06 | 5.25 | 5.03 | 5.22 | +3.16% | 3,315,219 | 1,718,774,295 |
| 2024-11-12 | 5.17 | 5.17 | 5.03 | 5.06 | -2.32% | 2,114,980 | 1,079,461,516 |
| 2024-11-11 | 5.2 | 5.28 | 5.11 | 5.18 | -0.38% | 1,920,482 | 991,633,871 |
| 2024-11-08 | 5.29 | 5.32 | 5.16 | 5.2 | -1.14% | 2,120,997 | 1,107,663,160 |
| 2024-11-07 | 5.11 | 5.26 | 5.08 | 5.26 | +2.53% | 2,271,097 | 1,175,760,225 |
| 2024-11-06 | 5.17 | 5.22 | 5.11 | 5.13 | -0.58% | 1,916,771 | 989,133,749 |
| 2024-11-05 | 4.98 | 5.16 | 4.96 | 5.16 | +3.2% | 2,779,767 | 1,416,938,321 |
| 2024-11-04 | 4.99 | 5.03 | 4.93 | 5 | +0.4% | 1,686,228 | 838,736,055 |
| 2024-11-01 | 4.95 | 5.06 | 4.92 | 4.98 | +0.2% | 1,925,433 | 962,176,101 |
| 2024-10-31 | 5.12 | 5.12 | 4.89 | 4.97 | -3.5% | 3,725,081 | 1,846,343,360 |
| 2024-10-30 | 5.08 | 5.16 | 5.06 | 5.15 | +0.78% | 1,299,273 | 663,902,126 |
| 2024-10-29 | 5.16 | 5.21 | 5.09 | 5.11 | -0.97% | 1,567,287 | 807,005,930 |
| 2024-10-28 | 5.05 | 5.17 | 5.02 | 5.16 | +1.98% | 1,539,513 | 787,652,804 |
| 2024-10-25 | 5.03 | 5.08 | 5.02 | 5.06 | +0.6% | 1,090,242 | 550,734,681 |
| 2024-10-24 | 5.12 | 5.13 | 5.01 | 5.03 | -2.14% | 1,477,774 | 745,754,380 |
| 2024-10-23 | 5.1 | 5.23 | 5.08 | 5.14 | +0.59% | 2,157,884 | 1,113,315,228 |
| 2024-10-22 | 5.13 | 5.14 | 5.06 | 5.11 | -0.58% | 1,690,374 | 860,002,635 |
| 2024-10-21 | 5.14 | 5.21 | 5.08 | 5.14 | +0.39% | 2,114,751 | 1,088,628,670 |
| 2024-10-18 | 5 | 5.18 | 4.95 | 5.12 | +1.79% | 2,131,021 | 1,077,332,860 |
| 2024-10-17 | 5.19 | 5.23 | 5.01 | 5.03 | -3.27% | 2,225,852 | 1,135,292,415 |
| 2024-10-16 | 5.16 | 5.28 | 5.12 | 5.2 | -0.19% | 1,462,752 | 762,253,055 |
| 2024-10-15 | 5.33 | 5.34 | 5.2 | 5.21 | -3.16% | 1,837,171 | 968,300,731 |
| 2024-10-14 | 5.41 | 5.49 | 5.31 | 5.38 | +0.56% | 2,075,181 | 1,116,917,382 |
| 2024-10-11 | 5.61 | 5.62 | 5.3 | 5.35 | -4.29% | 2,524,159 | 1,367,675,293 |
| 2024-10-10 | 5.35 | 5.8 | 5.29 | 5.59 | +5.87% | 4,136,546 | 2,307,687,061 |
| 2024-10-09 | 5.56 | 5.64 | 5.26 | 5.28 | -7.85% | 3,105,137 | 1,690,606,558 |
| 2024-10-08 | 6.05 | 6.05 | 5.52 | 5.73 | +4.18% | 5,685,632 | 3,287,203,302 |
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：