股票概览
4.79
-0.62%
-0.03
4.83
开盘价
4.83
最高价
4.68
最低价
32,579
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
5.02
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 | 4.83 | 4.83 | 4.68 | 4.79 | -0.62% | 32,579 | 15,475,104 |
| 2025-03-24 | 4.97 | 5.07 | 4.75 | 4.82 | -3.79% | 71,496 | 34,922,350 |
| 2025-03-21 | 5.08 | 5.11 | 5 | 5.01 | -1.76% | 33,375 | 16,820,833 |
| 2025-03-20 | 5.15 | 5.17 | 5.03 | 5.1 | +0.2% | 43,571 | 22,174,884 |
| 2025-03-19 | 5.19 | 5.22 | 5.06 | 5.09 | -2.3% | 42,272 | 21,648,772 |
| 2025-03-18 | 5.12 | 5.27 | 5.07 | 5.21 | +1.76% | 53,652 | 27,750,588 |
| 2025-03-17 | 5.06 | 5.12 | 5.01 | 5.12 | +2.2% | 41,612 | 21,130,653 |
| 2025-03-14 | 5 | 5.04 | 4.92 | 5.01 | +0.8% | 43,379 | 21,643,471 |
| 2025-03-13 | 5.01 | 5.05 | 4.85 | 4.97 | -1.39% | 44,366 | 21,885,203 |
| 2025-03-12 | 5.03 | 5.08 | 5 | 5.04 | +0.2% | 25,258 | 12,737,613 |
| 2025-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | +0.2% | 19,891 | 9,933,463 |
| 2025-03-10 | 5.05 | 5.05 | 4.96 | 5.02 | +0.4% | 24,231 | 12,151,686 |
| 2025-03-07 | 5.04 | 5.06 | 4.97 | 5 | -0.79% | 18,918 | 9,469,200 |
| 2025-03-06 | 5.03 | 5.06 | 4.98 | 5.04 | +0.6% | 26,552 | 13,351,618 |
| 2025-03-05 | 5.06 | 5.11 | 4.93 | 5.01 | -1.38% | 32,042 | 15,961,143 |
| 2025-03-04 | 5.05 | 5.09 | 4.98 | 5.08 | +0.99% | 27,429 | 13,825,386 |
| 2025-03-03 | 4.97 | 5.1 | 4.95 | 5.03 | +1.82% | 47,920 | 24,147,674 |
| 2025-02-28 | 5.03 | 5.09 | 4.94 | 4.94 | -2.56% | 42,692 | 21,371,809 |
| 2025-02-27 | 5.11 | 5.13 | 5 | 5.07 | -0.39% | 24,354 | 12,286,241 |
| 2025-02-26 | 5.07 | 5.13 | 5.03 | 5.09 | +0.79% | 24,893 | 12,651,173 |
| 2025-02-25 | 5.06 | 5.12 | 5.03 | 5.05 | -0.79% | 26,187 | 13,294,654 |
| 2025-02-24 | 5.03 | 5.12 | 5.01 | 5.09 | +1.19% | 31,853 | 16,181,341 |
| 2025-02-21 | 5.01 | 5.07 | 4.95 | 5.03 | +0.2% | 31,353 | 15,686,397 |
| 2025-02-20 | 5.06 | 5.07 | 4.95 | 5.02 | -0.2% | 34,567 | 17,268,716 |
| 2025-02-19 | 5.04 | 5.1 | 5 | 5.03 | -0.79% | 32,445 | 16,369,473 |
| 2025-02-18 | 5.16 | 5.23 | 5.03 | 5.07 | -2.12% | 39,272 | 20,216,623 |
| 2025-02-17 | 5.01 | 5.21 | 4.99 | 5.18 | +4.23% | 60,148 | 30,835,213 |
| 2025-02-14 | 4.96 | 5.08 | 4.96 | 4.97 | -0.8% | 31,045 | 15,539,419 |
| 2025-02-13 | 5.05 | 5.09 | 4.99 | 5.01 | -0.99% | 31,655 | 15,944,406 |
| 2025-02-12 | 5.01 | 5.09 | 5.01 | 5.06 | +0.4% | 37,232 | 18,836,942 |
| 2025-02-11 | 5.16 | 5.16 | 4.97 | 5.04 | 0% | 30,468 | 15,291,291 |
| 2025-02-10 | 4.99 | 5.05 | 4.97 | 5.04 | +1.41% | 35,622 | 17,870,467 |
| 2025-02-07 | 4.9 | 5.04 | 4.78 | 4.97 | +2.47% | 64,808 | 32,233,109 |
| 2025-02-06 | 4.83 | 4.92 | 4.77 | 4.85 | +0.21% | 44,163 | 21,305,796 |
| 2025-02-05 | 4.7 | 4.85 | 4.69 | 4.84 | +3.2% | 36,022 | 17,231,893 |
| 2025-01-27 | 4.67 | 4.78 | 4.57 | 4.69 | +0.43% | 29,909 | 14,139,917 |
| 2025-01-24 | 4.66 | 4.68 | 4.56 | 4.67 | +0.21% | 30,956 | 14,318,709 |
| 2025-01-23 | 4.64 | 4.71 | 4.59 | 4.66 | +0.87% | 29,824 | 13,942,547 |
| 2025-01-22 | 4.63 | 4.68 | 4.53 | 4.62 | 0% | 35,034 | 16,172,276 |
| 2025-01-21 | 4.72 | 4.77 | 4.58 | 4.62 | -1.49% | 36,992 | 17,220,163 |
| 2025-01-20 | 4.6 | 4.75 | 4.53 | 4.69 | +2.4% | 53,965 | 25,224,724 |
| 2025-01-17 | 4.51 | 4.61 | 4.47 | 4.58 | +1.55% | 39,612 | 18,068,787 |
| 2025-01-16 | 4.48 | 4.58 | 4.47 | 4.51 | +0.67% | 26,799 | 12,109,197 |
| 2025-01-15 | 4.45 | 4.54 | 4.38 | 4.48 | +0.67% | 29,621 | 13,191,542 |
| 2025-01-14 | 4.24 | 4.47 | 4.24 | 4.45 | +4.95% | 38,060 | 16,711,247 |
| 2025-01-13 | 4.12 | 4.27 | 4.07 | 4.24 | +0.95% | 25,127 | 10,522,088 |
| 2025-01-10 | 4.36 | 4.41 | 4.2 | 4.2 | -3.89% | 32,719 | 14,046,744 |
| 2025-01-09 | 4.34 | 4.41 | 4.29 | 4.37 | +0.69% | 27,263 | 11,947,019 |
| 2025-01-08 | 4.38 | 4.43 | 4.22 | 4.34 | -0.23% | 35,694 | 15,462,577 |
| 2025-01-07 | 4.21 | 4.35 | 4.19 | 4.35 | +3.82% | 37,980 | 16,209,864 |
| 2025-01-06 | 4.2 | 4.24 | 3.95 | 4.19 | +0.24% | 45,927 | 19,051,941 |
| 2025-01-03 | 4.46 | 4.49 | 4.12 | 4.18 | -6.49% | 66,897 | 28,539,939 |
| 2025-01-02 | 4.45 | 4.6 | 4.4 | 4.47 | +0.45% | 64,899 | 29,303,652 |
| 2024-12-31 | 4.5 | 4.54 | 4.42 | 4.45 | -0.22% | 47,778 | 21,408,249 |
| 2024-12-30 | 4.61 | 4.69 | 4.43 | 4.46 | -3.25% | 48,084 | 21,571,458 |
| 2024-12-27 | 4.46 | 4.67 | 4.45 | 4.61 | +3.13% | 56,120 | 25,824,193 |
| 2024-12-26 | 4.48 | 4.55 | 4.4 | 4.47 | -0.22% | 50,369 | 22,592,160 |
| 2024-12-25 | 4.6 | 4.6 | 4.37 | 4.48 | -2.82% | 50,109 | 22,325,587 |
| 2024-12-24 | 4.65 | 4.68 | 4.5 | 4.61 | -0.22% | 57,810 | 26,472,820 |
| 2024-12-23 | 5.02 | 5.02 | 4.62 | 4.62 | -6.48% | 74,422 | 35,249,248 |
| 2024-12-20 | 4.94 | 5 | 4.9 | 4.94 | 0% | 35,086 | 17,366,084 |
| 2024-12-19 | 4.94 | 4.98 | 4.83 | 4.94 | 0% | 46,122 | 22,640,753 |
| 2024-12-18 | 5.11 | 5.12 | 4.89 | 4.94 | -2.37% | 61,294 | 30,537,403 |
| 2024-12-17 | 5.47 | 5.48 | 5.04 | 5.06 | -7.16% | 88,783 | 46,014,559 |
| 2024-12-16 | 5.45 | 5.5 | 5.4 | 5.45 | +0.55% | 58,801 | 32,058,299 |
| 2024-12-13 | 5.58 | 5.59 | 5.41 | 5.42 | -2.87% | 55,256 | 30,279,262 |
| 2024-12-12 | 5.42 | 5.59 | 5.38 | 5.58 | +2.95% | 81,774 | 44,988,262 |
| 2024-12-11 | 5.36 | 5.44 | 5.36 | 5.42 | +1.12% | 49,737 | 26,907,490 |
| 2024-12-10 | 5.55 | 5.55 | 5.35 | 5.36 | -0.37% | 61,570 | 33,355,319 |
| 2024-12-09 | 5.42 | 5.43 | 5.26 | 5.38 | +0.56% | 53,370 | 28,505,569 |
| 2024-12-06 | 5.32 | 5.44 | 5.31 | 5.35 | +0.94% | 55,414 | 29,728,397 |
| 2024-12-05 | 5.3 | 5.33 | 5.26 | 5.3 | 0% | 57,474 | 30,440,856 |
| 2024-12-04 | 5.46 | 5.5 | 5.28 | 5.3 | -2.75% | 61,577 | 33,141,847 |
| 2024-12-03 | 5.51 | 5.54 | 5.39 | 5.45 | -0.55% | 71,295 | 38,845,627 |
| 2024-12-02 | 5.2 | 5.55 | 5.2 | 5.48 | +4.78% | 128,434 | 69,412,951 |
| 2024-11-29 | 5.13 | 5.25 | 5.08 | 5.23 | +2.75% | 72,632 | 37,558,694 |
| 2024-11-28 | 5.04 | 5.15 | 5.03 | 5.09 | +0.79% | 51,010 | 25,972,501 |
| 2024-11-27 | 5.05 | 5.08 | 4.92 | 5.05 | -0.79% | 57,397 | 28,640,321 |
| 2024-11-26 | 5.14 | 5.2 | 5.06 | 5.09 | -1.74% | 68,061 | 34,830,725 |
| 2024-11-25 | 5.27 | 5.32 | 5.1 | 5.18 | -1.89% | 107,848 | 55,941,943 |
| 2024-11-22 | 5.28 | 5.49 | 5.21 | 5.28 | +0.76% | 189,446 | 101,489,679 |
| 2024-11-21 | 5.34 | 5.44 | 5.14 | 5.24 | +3.35% | 148,495 | 77,974,461 |
| 2024-11-20 | 4.93 | 5.07 | 4.91 | 5.07 | +2.42% | 54,054 | 27,104,835 |
| 2024-11-19 | 4.91 | 4.96 | 4.83 | 4.95 | +1.02% | 49,851 | 24,325,160 |
| 2024-11-18 | 5.04 | 5.08 | 4.88 | 4.9 | -1.21% | 70,982 | 35,299,729 |
| 2024-11-15 | 5.02 | 5.12 | 4.94 | 4.96 | -1% | 66,874 | 33,709,447 |
| 2024-11-14 | 5.13 | 5.2 | 5 | 5.01 | -2.34% | 54,709 | 27,718,004 |
| 2024-11-13 | 5.16 | 5.23 | 5.03 | 5.13 | -0.58% | 59,183 | 30,308,136 |
| 2024-11-12 | 5.21 | 5.25 | 5.11 | 5.16 | -0.96% | 97,613 | 50,653,576 |
| 2024-11-11 | 5.07 | 5.31 | 5.01 | 5.21 | +3.58% | 130,825 | 67,371,548 |
| 2024-11-08 | 5.26 | 5.27 | 5.01 | 5.03 | -3.45% | 137,404 | 69,973,044 |
| 2024-11-07 | 5 | 5.33 | 4.93 | 5.21 | +3.99% | 138,987 | 71,648,822 |
| 2024-11-06 | 5.01 | 5.03 | 4.93 | 5.01 | +0.4% | 65,662 | 32,746,973 |
| 2024-11-05 | 4.96 | 5.01 | 4.93 | 4.99 | +0.6% | 66,966 | 33,288,447 |
| 2024-11-04 | 4.84 | 5.03 | 4.74 | 4.96 | +2.27% | 76,454 | 37,399,070 |
| 2024-11-01 | 5 | 5.07 | 4.8 | 4.85 | -3.77% | 83,747 | 41,110,138 |
| 2024-10-31 | 4.91 | 5.1 | 4.86 | 5.04 | +3.28% | 107,722 | 53,996,689 |
| 2024-10-30 | 4.97 | 4.97 | 4.83 | 4.88 | -1.81% | 74,863 | 36,598,616 |
| 2024-10-29 | 5.03 | 5.13 | 4.95 | 4.97 | -0.4% | 113,883 | 57,184,468 |
| 2024-10-28 | 4.95 | 4.99 | 4.9 | 4.99 | +0.4% | 94,454 | 46,825,603 |
| 2024-10-25 | 4.98 | 4.98 | 4.86 | 4.97 | -1.39% | 127,510 | 62,656,578 |
| 2024-10-24 | 4.76 | 5.05 | 4.72 | 5.04 | +5% | 181,134 | 89,505,877 |
| 2024-10-23 | 4.85 | 4.86 | 4.78 | 4.8 | -0.41% | 80,236 | 38,594,522 |
| 2024-10-22 | 4.81 | 4.84 | 4.75 | 4.82 | -0.62% | 91,535 | 43,861,634 |
| 2024-10-21 | 4.86 | 4.92 | 4.72 | 4.85 | -0.21% | 145,192 | 69,756,226 |
| 2024-10-18 | 4.86 | 4.91 | 4.66 | 4.86 | -0.41% | 173,386 | 82,760,496 |
| 2024-10-17 | 5.04 | 5.06 | 4.83 | 4.88 | -3.37% | 185,881 | 91,058,025 |
| 2024-10-16 | 5.3 | 5.35 | 4.95 | 5.05 | -4.36% | 322,456 | 164,306,258 |
| 2024-10-15 | 4.8 | 5.28 | 4.67 | 5.28 | +10% | 224,112 | 115,300,987 |
| 2024-10-14 | 4.59 | 4.82 | 4.53 | 4.8 | +6.67% | 77,380 | 36,513,580 |
| 2024-10-11 | 4.71 | 4.74 | 4.47 | 4.5 | -3.43% | 56,436 | 25,861,530 |
| 2024-10-10 | 4.78 | 4.8 | 4.54 | 4.66 | +2.19% | 70,927 | 33,197,313 |
| 2024-10-09 | 4.98 | 4.99 | 4.54 | 4.56 | -8.8% | 92,754 | 43,836,849 |
| 2024-10-08 | 5.23 | 5.24 | 4.79 | 5 | +4.82% | 141,807 | 71,057,869 |
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：