股票概览
4.81
+2.34%
+0.11
4.68
开盘价
4.82
最高价
4.63
最低价
136,860
成交量
数据更新至: 2025-03-25
技术指标
4.84
MA5 (5日均线)
4.81
MA10 (10日均线)
4.78
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 | 4.68 | 4.82 | 4.63 | 4.81 | +2.34% | 136,860 | 64,491,026 |
| 2025-03-24 | 4.89 | 4.89 | 4.62 | 4.7 | -3.69% | 256,718 | 121,971,536 |
| 2025-03-21 | 4.93 | 5.06 | 4.85 | 4.88 | -0.61% | 477,434 | 236,925,074 |
| 2025-03-20 | 4.94 | 4.95 | 4.87 | 4.91 | -0.2% | 188,352 | 92,415,739 |
| 2025-03-19 | 4.96 | 4.98 | 4.89 | 4.92 | -0.81% | 212,496 | 104,471,694 |
| 2025-03-18 | 5.07 | 5.08 | 4.92 | 4.96 | -2.75% | 519,418 | 258,312,575 |
| 2025-03-17 | 4.69 | 5.1 | 4.65 | 5.1 | +9.91% | 438,044 | 216,945,744 |
| 2025-03-14 | 4.52 | 4.64 | 4.51 | 4.64 | +2.43% | 193,493 | 89,158,189 |
| 2025-03-13 | 4.65 | 4.65 | 4.48 | 4.53 | -2.58% | 180,776 | 81,989,918 |
| 2025-03-12 | 4.64 | 4.66 | 4.63 | 4.65 | -0.21% | 150,489 | 69,851,493 |
| 2025-03-11 | 4.67 | 4.67 | 4.59 | 4.66 | -1.27% | 176,785 | 81,747,981 |
| 2025-03-10 | 4.68 | 4.74 | 4.62 | 4.72 | +0.64% | 184,861 | 86,845,011 |
| 2025-03-07 | 4.67 | 4.7 | 4.61 | 4.69 | -0.64% | 230,858 | 107,344,934 |
| 2025-03-06 | 4.67 | 4.74 | 4.6 | 4.72 | -0.21% | 320,763 | 150,130,495 |
| 2025-03-05 | 4.85 | 4.97 | 4.65 | 4.73 | -2.27% | 316,996 | 150,397,918 |
| 2025-03-04 | 4.92 | 5.08 | 4.73 | 4.84 | -3.59% | 456,057 | 220,241,162 |
| 2025-03-03 | 4.86 | 5.3 | 4.63 | 5.02 | +2.24% | 651,834 | 319,663,007 |
| 2025-02-28 | 4.86 | 5.1 | 4.71 | 4.91 | +1.03% | 719,208 | 355,501,665 |
| 2025-02-27 | 4.47 | 4.86 | 4.47 | 4.86 | +9.95% | 427,978 | 202,937,820 |
| 2025-02-26 | 4.41 | 4.5 | 4.37 | 4.42 | +1.14% | 136,367 | 60,316,703 |
| 2025-02-25 | 4.36 | 4.41 | 4.34 | 4.37 | -1.58% | 148,234 | 64,734,253 |
| 2025-02-24 | 4.52 | 4.59 | 4.43 | 4.44 | +1.37% | 221,594 | 99,840,097 |
| 2025-02-21 | 4.42 | 4.42 | 4.32 | 4.38 | -0.68% | 107,734 | 47,024,712 |
| 2025-02-20 | 4.34 | 4.47 | 4.3 | 4.41 | +1.61% | 132,033 | 58,019,707 |
| 2025-02-19 | 4.29 | 4.34 | 4.25 | 4.34 | +0.46% | 124,274 | 53,501,842 |
| 2025-02-18 | 4.56 | 4.56 | 4.28 | 4.32 | -5.26% | 231,395 | 101,774,054 |
| 2025-02-17 | 4.4 | 4.56 | 4.4 | 4.56 | +3.64% | 193,189 | 87,100,224 |
| 2025-02-14 | 4.47 | 4.49 | 4.38 | 4.4 | -1.57% | 141,707 | 62,803,329 |
| 2025-02-13 | 4.51 | 4.6 | 4.45 | 4.47 | -0.89% | 156,913 | 71,130,004 |
| 2025-02-12 | 4.54 | 4.55 | 4.45 | 4.51 | -0.66% | 127,649 | 57,386,692 |
| 2025-02-11 | 4.61 | 4.65 | 4.52 | 4.54 | -2.16% | 141,481 | 64,378,198 |
| 2025-02-10 | 4.51 | 4.64 | 4.51 | 4.64 | +3.11% | 181,790 | 83,299,775 |
| 2025-02-07 | 4.47 | 4.57 | 4.45 | 4.5 | 0% | 188,816 | 85,058,062 |
| 2025-02-06 | 4.44 | 4.51 | 4.38 | 4.5 | +0.9% | 173,682 | 77,331,556 |
| 2025-02-05 | 4.41 | 4.51 | 4.4 | 4.46 | +1.13% | 149,485 | 66,532,342 |
| 2025-01-27 | 4.4 | 4.63 | 4.4 | 4.41 | -0.45% | 164,400 | 73,807,146 |
| 2025-01-24 | 4.47 | 4.54 | 4.36 | 4.43 | -1.77% | 183,857 | 80,991,024 |
| 2025-01-23 | 4.49 | 4.9 | 4.49 | 4.51 | +0.89% | 229,890 | 106,060,886 |
| 2025-01-22 | 4.4 | 4.64 | 4.32 | 4.47 | +1.13% | 229,552 | 103,028,571 |
| 2025-01-21 | 4.54 | 4.6 | 4.37 | 4.42 | -2.43% | 156,720 | 69,564,599 |
| 2025-01-20 | 4.55 | 4.58 | 4.43 | 4.53 | -0.88% | 159,304 | 71,999,361 |
| 2025-01-17 | 4.62 | 4.66 | 4.56 | 4.57 | -1.72% | 177,449 | 81,539,227 |
| 2025-01-16 | 4.63 | 4.79 | 4.58 | 4.65 | 0% | 266,028 | 124,250,490 |
| 2025-01-15 | 4.58 | 4.65 | 4.51 | 4.65 | +0.43% | 223,518 | 102,522,886 |
| 2025-01-14 | 4.47 | 4.63 | 4.43 | 4.63 | +3.35% | 324,221 | 147,262,596 |
| 2025-01-13 | 4.37 | 4.64 | 4.31 | 4.48 | +2.52% | 305,764 | 135,949,519 |
| 2025-01-10 | 4.54 | 4.57 | 4.35 | 4.37 | -3.96% | 314,431 | 139,153,648 |
| 2025-01-09 | 4.13 | 4.55 | 4.11 | 4.55 | +9.9% | 238,112 | 104,334,468 |
| 2025-01-08 | 4.14 | 4.18 | 4.01 | 4.14 | 0% | 123,923 | 50,801,100 |
| 2025-01-07 | 4.01 | 4.17 | 3.99 | 4.14 | +3.5% | 140,829 | 57,536,273 |
| 2025-01-06 | 4.04 | 4.09 | 3.81 | 4 | -0.99% | 130,008 | 51,685,890 |
| 2025-01-03 | 4.3 | 4.32 | 4.01 | 4.04 | -6.05% | 181,949 | 75,069,369 |
| 2025-01-02 | 4.28 | 4.45 | 4.25 | 4.3 | +0.7% | 172,922 | 75,244,854 |
| 2024-12-31 | 4.32 | 4.41 | 4.26 | 4.27 | -0.93% | 126,855 | 54,822,247 |
| 2024-12-30 | 4.52 | 4.55 | 4.3 | 4.31 | -5.48% | 192,656 | 83,773,803 |
| 2024-12-27 | 4.37 | 4.61 | 4.33 | 4.56 | +4.59% | 181,302 | 82,023,640 |
| 2024-12-26 | 4.34 | 4.42 | 4.31 | 4.36 | +0.46% | 98,476 | 43,044,431 |
| 2024-12-25 | 4.44 | 4.46 | 4.24 | 4.34 | -2.47% | 123,313 | 53,295,753 |
| 2024-12-24 | 4.5 | 4.57 | 4.36 | 4.45 | -1.98% | 157,288 | 69,696,253 |
| 2024-12-23 | 4.89 | 4.91 | 4.48 | 4.54 | -7.54% | 221,522 | 103,094,976 |
| 2024-12-20 | 4.87 | 4.95 | 4.85 | 4.91 | +0.82% | 94,069 | 46,176,087 |
| 2024-12-19 | 4.93 | 4.97 | 4.77 | 4.87 | -2.01% | 146,718 | 71,095,010 |
| 2024-12-18 | 5.04 | 5.06 | 4.83 | 4.97 | -1.39% | 164,830 | 81,677,715 |
| 2024-12-17 | 5.3 | 5.33 | 5.03 | 5.04 | -5.97% | 254,534 | 130,126,781 |
| 2024-12-16 | 5.32 | 5.42 | 5.27 | 5.36 | +0.75% | 205,666 | 109,932,846 |
| 2024-12-13 | 5.45 | 5.49 | 5.3 | 5.32 | -3.45% | 279,803 | 150,532,523 |
| 2024-12-12 | 5.25 | 5.59 | 5.22 | 5.51 | +4.95% | 483,454 | 263,396,934 |
| 2024-12-11 | 5.15 | 5.25 | 5.13 | 5.25 | +1.74% | 180,291 | 94,047,802 |
| 2024-12-10 | 5.32 | 5.47 | 5.16 | 5.16 | -0.58% | 329,899 | 174,770,852 |
| 2024-12-09 | 5.11 | 5.22 | 5.09 | 5.19 | +1.57% | 225,035 | 115,957,917 |
| 2024-12-06 | 5.03 | 5.13 | 5 | 5.11 | +0.79% | 174,590 | 88,479,048 |
| 2024-12-05 | 5.05 | 5.1 | 4.98 | 5.07 | -0.98% | 202,615 | 101,925,826 |
| 2024-12-04 | 5.09 | 5.25 | 5 | 5.12 | +0.59% | 317,778 | 163,569,837 |
| 2024-12-03 | 5.03 | 5.13 | 5 | 5.09 | +0.2% | 227,655 | 115,359,778 |
| 2024-12-02 | 4.97 | 5.09 | 4.91 | 5.08 | +2.21% | 283,797 | 142,400,301 |
| 2024-11-29 | 4.69 | 5.1 | 4.68 | 4.97 | +5.3% | 368,667 | 179,849,780 |
| 2024-11-28 | 4.61 | 4.82 | 4.6 | 4.72 | +1.29% | 210,985 | 99,925,957 |
| 2024-11-27 | 4.63 | 4.67 | 4.45 | 4.66 | -0.43% | 213,003 | 96,868,690 |
| 2024-11-26 | 4.75 | 4.86 | 4.65 | 4.68 | +0.86% | 225,106 | 106,934,424 |
| 2024-11-25 | 4.69 | 4.73 | 4.48 | 4.64 | -3.93% | 242,709 | 111,743,643 |
| 2024-11-22 | 4.64 | 4.96 | 4.53 | 4.83 | +3.87% | 406,229 | 193,052,139 |
| 2024-11-21 | 4.66 | 4.68 | 4.59 | 4.65 | -0.43% | 149,796 | 69,424,553 |
| 2024-11-20 | 4.6 | 4.69 | 4.56 | 4.67 | +0.65% | 231,835 | 107,238,044 |
| 2024-11-19 | 4.56 | 4.64 | 4.47 | 4.64 | +1.53% | 159,747 | 72,707,307 |
| 2024-11-18 | 4.83 | 4.85 | 4.53 | 4.57 | -4.19% | 195,195 | 90,669,555 |
| 2024-11-15 | 5.07 | 5.09 | 4.76 | 4.77 | -6.29% | 249,063 | 122,417,506 |
| 2024-11-14 | 5.13 | 5.3 | 5.06 | 5.09 | -2.3% | 169,888 | 87,213,214 |
| 2024-11-13 | 5.16 | 5.34 | 5.06 | 5.21 | +1.17% | 234,594 | 121,455,208 |
| 2024-11-12 | 5.18 | 5.3 | 5.12 | 5.15 | -2.09% | 279,651 | 145,769,152 |
| 2024-11-11 | 5.22 | 5.3 | 5.1 | 5.26 | -2.59% | 390,711 | 202,481,597 |
| 2024-11-08 | 5.6 | 5.69 | 5.35 | 5.4 | -7.69% | 687,413 | 376,020,962 |
| 2024-11-07 | 5.59 | 6.02 | 5.5 | 5.85 | +6.95% | 1,044,970 | 610,359,219 |
| 2024-11-06 | 5 | 5.47 | 4.97 | 5.47 | +10.06% | 675,201 | 358,514,923 |
| 2024-11-05 | 4.81 | 5.04 | 4.8 | 4.97 | +3.11% | 361,991 | 177,051,457 |
| 2024-11-04 | 4.85 | 4.89 | 4.63 | 4.82 | -2.82% | 311,041 | 147,859,929 |
| 2024-11-01 | 5 | 5.29 | 4.91 | 4.96 | -5.52% | 387,385 | 195,624,180 |
| 2024-10-31 | 5.27 | 5.41 | 5.11 | 5.25 | -3.85% | 539,307 | 282,607,592 |
| 2024-10-30 | 5.01 | 5.61 | 4.93 | 5.46 | +7.06% | 705,560 | 372,482,773 |
| 2024-10-29 | 5.7 | 5.7 | 5.05 | 5.1 | -1.73% | 831,154 | 441,226,662 |
| 2024-10-28 | 4.88 | 5.19 | 4.81 | 5.19 | +9.96% | 187,931 | 95,588,150 |
| 2024-10-25 | 4.38 | 4.8 | 4.34 | 4.72 | +7.76% | 435,596 | 200,471,923 |
| 2024-10-24 | 4.4 | 4.48 | 4.33 | 4.38 | -1.79% | 216,888 | 95,069,723 |
| 2024-10-23 | 4.39 | 4.6 | 4.28 | 4.46 | +1.36% | 404,848 | 179,972,588 |
| 2024-10-22 | 4.2 | 4.53 | 4.17 | 4.4 | +5.77% | 458,416 | 200,635,264 |
| 2024-10-21 | 4.02 | 4.4 | 4.02 | 4.16 | +3.23% | 499,126 | 209,654,309 |
| 2024-10-18 | 3.85 | 4.1 | 3.78 | 4.03 | +4.13% | 392,003 | 155,986,640 |
| 2024-10-17 | 3.87 | 4.04 | 3.82 | 3.87 | -1.02% | 225,852 | 88,119,138 |
| 2024-10-16 | 3.78 | 4.06 | 3.75 | 3.91 | +2.62% | 264,559 | 103,963,738 |
| 2024-10-15 | 3.8 | 3.92 | 3.75 | 3.81 | -0.78% | 162,525 | 62,288,854 |
| 2024-10-14 | 3.75 | 3.86 | 3.71 | 3.84 | +4.07% | 170,658 | 65,090,596 |
| 2024-10-11 | 3.82 | 3.85 | 3.66 | 3.69 | -3.4% | 143,030 | 53,626,866 |
| 2024-10-10 | 3.77 | 3.9 | 3.77 | 3.82 | +2.41% | 208,313 | 80,088,693 |
| 2024-10-09 | 4.08 | 4.08 | 3.73 | 3.73 | -9.47% | 296,462 | 114,844,509 |
| 2024-10-08 | 4.39 | 4.39 | 3.89 | 4.12 | +3.26% | 475,601 | 195,530,653 |
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：