股票概览
4.48
-1.97%
-0.09
4.57
开盘价
4.57
最高价
4.4
最低价
92,683
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.76
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 | 4.57 | 4.57 | 4.4 | 4.48 | -1.97% | 92,683 | 41,392,189 |
| 2025-03-24 | 4.7 | 4.71 | 4.48 | 4.57 | -2.77% | 131,050 | 60,053,906 |
| 2025-03-21 | 4.82 | 4.82 | 4.7 | 4.7 | -1.88% | 110,009 | 52,202,660 |
| 2025-03-20 | 4.85 | 4.89 | 4.72 | 4.79 | -1.24% | 118,818 | 57,339,201 |
| 2025-03-19 | 4.8 | 4.9 | 4.77 | 4.85 | +0.83% | 93,309 | 45,096,951 |
| 2025-03-18 | 4.89 | 4.89 | 4.77 | 4.81 | -0.82% | 99,280 | 47,782,470 |
| 2025-03-17 | 4.88 | 4.91 | 4.83 | 4.85 | +0.21% | 107,438 | 52,266,407 |
| 2025-03-14 | 4.76 | 4.85 | 4.73 | 4.84 | +1.26% | 146,702 | 70,549,333 |
| 2025-03-13 | 4.85 | 4.93 | 4.74 | 4.78 | -2.05% | 165,094 | 79,145,211 |
| 2025-03-12 | 4.77 | 4.89 | 4.7 | 4.88 | +2.74% | 165,754 | 79,270,838 |
| 2025-03-11 | 4.75 | 4.79 | 4.7 | 4.75 | -1.04% | 86,533 | 40,948,538 |
| 2025-03-10 | 4.8 | 4.84 | 4.73 | 4.8 | +0.63% | 100,305 | 47,871,856 |
| 2025-03-07 | 4.8 | 4.92 | 4.7 | 4.77 | -0.83% | 147,175 | 70,420,148 |
| 2025-03-06 | 4.88 | 4.89 | 4.8 | 4.81 | -1.03% | 112,006 | 54,029,996 |
| 2025-03-05 | 4.96 | 4.97 | 4.82 | 4.86 | -2.02% | 83,371 | 40,528,816 |
| 2025-03-04 | 4.98 | 5 | 4.91 | 4.96 | -0.4% | 72,128 | 35,699,563 |
| 2025-03-03 | 4.95 | 5.09 | 4.93 | 4.98 | +0.61% | 78,159 | 39,140,948 |
| 2025-02-28 | 5.1 | 5.11 | 4.93 | 4.95 | -3.51% | 105,666 | 53,169,774 |
| 2025-02-27 | 5.15 | 5.28 | 5.05 | 5.13 | +0.59% | 163,587 | 84,156,799 |
| 2025-02-26 | 4.92 | 5.1 | 4.92 | 5.1 | +3.24% | 137,304 | 69,057,709 |
| 2025-02-25 | 4.88 | 5.16 | 4.85 | 4.94 | +0.2% | 163,385 | 82,141,120 |
| 2025-02-24 | 4.93 | 4.97 | 4.87 | 4.93 | -0.2% | 105,546 | 51,952,958 |
| 2025-02-21 | 5.02 | 5.04 | 4.88 | 4.94 | -1.2% | 108,152 | 53,321,092 |
| 2025-02-20 | 5 | 5.06 | 4.95 | 5 | -0.4% | 85,866 | 42,904,361 |
| 2025-02-19 | 5 | 5.02 | 4.93 | 5.02 | +0.6% | 102,607 | 50,936,721 |
| 2025-02-18 | 5.12 | 5.23 | 4.96 | 4.99 | -2.54% | 126,754 | 64,229,288 |
| 2025-02-17 | 5.16 | 5.2 | 5.08 | 5.12 | -0.58% | 137,389 | 70,330,890 |
| 2025-02-14 | 5.23 | 5.3 | 5.05 | 5.15 | -0.96% | 125,089 | 64,926,382 |
| 2025-02-13 | 5.35 | 5.37 | 5.2 | 5.2 | -2.62% | 141,845 | 74,637,802 |
| 2025-02-12 | 5.42 | 5.49 | 5.29 | 5.34 | -2.2% | 138,944 | 74,675,749 |
| 2025-02-11 | 5.61 | 5.64 | 5.41 | 5.46 | -2.5% | 138,021 | 75,841,883 |
| 2025-02-10 | 5.38 | 5.6 | 5.37 | 5.6 | +4.28% | 253,644 | 139,771,444 |
| 2025-02-07 | 5.41 | 5.47 | 5.32 | 5.37 | -0.37% | 186,488 | 100,245,792 |
| 2025-02-06 | 5.43 | 5.45 | 5.27 | 5.39 | -0.74% | 128,807 | 68,837,473 |
| 2025-02-05 | 5.45 | 5.5 | 5.39 | 5.43 | -0.18% | 73,011 | 39,728,361 |
| 2025-01-27 | 5.48 | 5.53 | 5.36 | 5.44 | -0.37% | 79,100 | 43,065,208 |
| 2025-01-24 | 5.47 | 5.55 | 5.38 | 5.46 | -0.18% | 123,652 | 67,432,694 |
| 2025-01-23 | 5.75 | 5.98 | 5.47 | 5.47 | -2.67% | 243,397 | 139,636,410 |
| 2025-01-22 | 5.56 | 5.73 | 5.47 | 5.62 | +1.08% | 158,097 | 88,452,038 |
| 2025-01-21 | 5.62 | 5.75 | 5.47 | 5.56 | -0.89% | 164,930 | 92,397,886 |
| 2025-01-20 | 5.4 | 5.66 | 5.35 | 5.61 | +5.06% | 250,092 | 138,240,818 |
| 2025-01-17 | 5.48 | 5.49 | 5.32 | 5.34 | -3.26% | 151,216 | 81,635,993 |
| 2025-01-16 | 5.45 | 5.64 | 5.43 | 5.52 | -0.72% | 231,510 | 127,463,677 |
| 2025-01-15 | 5.39 | 5.78 | 5.19 | 5.56 | +3.73% | 366,439 | 199,905,142 |
| 2025-01-14 | 5.42 | 5.52 | 5.26 | 5.36 | +2.1% | 351,697 | 188,222,942 |
| 2025-01-13 | 4.77 | 5.25 | 4.63 | 5.25 | +10.06% | 160,411 | 79,439,158 |
| 2025-01-10 | 5.03 | 5.06 | 4.75 | 4.77 | -5.36% | 123,719 | 60,745,332 |
| 2025-01-09 | 4.98 | 5.08 | 4.91 | 5.04 | +1% | 79,717 | 40,058,985 |
| 2025-01-08 | 4.93 | 5.02 | 4.84 | 4.99 | +0.81% | 106,825 | 52,895,770 |
| 2025-01-07 | 5 | 5 | 4.8 | 4.95 | -0.6% | 128,649 | 62,741,117 |
| 2025-01-06 | 5 | 5.09 | 4.8 | 4.98 | -0.4% | 133,767 | 66,430,694 |
| 2025-01-03 | 5.25 | 5.3 | 4.95 | 5 | -4.4% | 129,728 | 65,568,464 |
| 2025-01-02 | 5.27 | 5.39 | 5.18 | 5.23 | -0.38% | 95,369 | 50,442,224 |
| 2024-12-31 | 5.36 | 5.4 | 5.24 | 5.25 | -0.76% | 96,372 | 51,209,889 |
| 2024-12-30 | 5.54 | 5.54 | 5.25 | 5.29 | -4.34% | 145,035 | 77,091,197 |
| 2024-12-27 | 5.43 | 5.61 | 5.3 | 5.53 | +2.22% | 143,532 | 78,739,168 |
| 2024-12-26 | 5.34 | 5.54 | 5.33 | 5.41 | +1.12% | 131,605 | 71,343,650 |
| 2024-12-25 | 5.66 | 5.75 | 5.3 | 5.35 | -5.48% | 216,829 | 118,583,137 |
| 2024-12-24 | 5.55 | 5.84 | 5.51 | 5.66 | -1.22% | 269,438 | 151,782,866 |
| 2024-12-23 | 6.22 | 6.25 | 5.73 | 5.73 | -10.05% | 238,154 | 140,516,368 |
| 2024-12-20 | 6.69 | 6.72 | 6.34 | 6.37 | -4.78% | 273,856 | 176,343,905 |
| 2024-12-19 | 6.81 | 6.87 | 6.56 | 6.69 | -3.04% | 158,122 | 105,861,269 |
| 2024-12-18 | 6.76 | 7.01 | 6.63 | 6.9 | +0.15% | 305,867 | 209,280,412 |
| 2024-12-17 | 6.89 | 7.3 | 6.89 | 6.89 | -10.05% | 265,480 | 184,314,736 |
| 2024-12-16 | 8.51 | 8.59 | 7.66 | 7.66 | -9.99% | 198,317 | 156,801,751 |
| 2024-12-13 | 8.57 | 8.62 | 8.36 | 8.51 | -0.7% | 158,680 | 134,797,650 |
| 2024-12-12 | 8.52 | 8.8 | 8.2 | 8.57 | +1.9% | 281,330 | 241,767,057 |
| 2024-12-11 | 8.88 | 8.95 | 8.2 | 8.41 | -3.44% | 331,310 | 282,126,463 |
| 2024-12-10 | 9.2 | 9.54 | 8.6 | 8.71 | +0.46% | 532,444 | 478,414,703 |
| 2024-12-09 | 8.28 | 8.8 | 8.2 | 8.67 | +8.1% | 439,171 | 374,406,806 |
| 2024-12-06 | 8.28 | 8.36 | 7.8 | 8.02 | -3.72% | 437,278 | 352,182,937 |
| 2024-12-05 | 8.2 | 8.8 | 8.01 | 8.33 | +4.13% | 936,549 | 789,596,306 |
| 2024-12-04 | 7.5 | 8 | 7.49 | 8 | +10.04% | 396,624 | 314,446,313 |
| 2024-12-03 | 6.71 | 7.27 | 6.7 | 7.27 | +9.98% | 447,936 | 319,167,569 |
| 2024-12-02 | 6.11 | 6.63 | 6.05 | 6.61 | +8.72% | 323,376 | 208,881,577 |
| 2024-11-29 | 5.95 | 6.26 | 5.9 | 6.08 | +3.05% | 238,744 | 145,280,969 |
| 2024-11-28 | 5.89 | 5.93 | 5.61 | 5.9 | +0.17% | 125,042 | 72,986,744 |
| 2024-11-27 | 5.9 | 5.9 | 5.76 | 5.89 | +1.2% | 65,292 | 38,050,937 |
| 2024-11-26 | 5.84 | 5.88 | 5.78 | 5.82 | +0.17% | 61,680 | 35,918,109 |
| 2024-11-25 | 5.84 | 5.98 | 5.74 | 5.81 | -1.69% | 111,282 | 64,836,450 |
| 2024-11-22 | 6.03 | 6.09 | 5.87 | 5.91 | -1.5% | 131,304 | 78,474,001 |
| 2024-11-21 | 6.05 | 6.17 | 5.95 | 6 | -1.48% | 106,999 | 64,375,691 |
| 2024-11-20 | 6 | 6.13 | 5.98 | 6.09 | +0.5% | 127,881 | 77,438,300 |
| 2024-11-19 | 6.19 | 6.26 | 5.96 | 6.06 | -0.66% | 114,085 | 68,926,615 |
| 2024-11-18 | 6.06 | 6.23 | 6 | 6.1 | +0.33% | 94,001 | 57,202,342 |
| 2024-11-15 | 5.94 | 6.18 | 5.94 | 6.08 | +0.66% | 203,368 | 123,944,629 |
| 2024-11-14 | 5.95 | 6.23 | 5.92 | 6.04 | -2.58% | 410,030 | 248,288,083 |
| 2024-11-13 | 6.64 | 7.15 | 6.16 | 6.2 | -8.01% | 577,590 | 386,970,060 |
| 2024-11-12 | 6.84 | 6.88 | 6.25 | 6.74 | -1.46% | 336,391 | 221,482,146 |
| 2024-11-11 | 6.84 | 6.88 | 6.62 | 6.84 | +0.29% | 313,745 | 212,014,620 |
| 2024-11-08 | 6.99 | 7 | 6.56 | 6.82 | -0.15% | 277,424 | 187,054,532 |
| 2024-11-07 | 6.34 | 6.87 | 6.27 | 6.83 | +5.73% | 321,773 | 212,672,753 |
| 2024-11-06 | 6.39 | 6.6 | 6.31 | 6.46 | +2.87% | 249,451 | 161,428,168 |
| 2024-11-05 | 5.99 | 6.31 | 5.92 | 6.28 | +5.19% | 212,101 | 130,085,722 |
| 2024-11-04 | 5.8 | 6.1 | 5.55 | 5.97 | +5.85% | 250,386 | 147,994,964 |
| 2024-11-01 | 5.43 | 5.68 | 5.32 | 5.64 | +3.87% | 193,063 | 106,335,716 |
| 2024-10-31 | 5.28 | 5.5 | 5.16 | 5.43 | +3.43% | 176,351 | 94,244,501 |
| 2024-10-30 | 4.95 | 5.3 | 4.85 | 5.25 | +6.06% | 131,357 | 67,396,847 |
| 2024-10-29 | 5.1 | 5.32 | 4.95 | 4.95 | -3.51% | 187,142 | 95,763,495 |
| 2024-10-28 | 4.9 | 5.2 | 4.86 | 5.13 | +5.77% | 124,673 | 63,124,182 |
| 2024-10-25 | 4.73 | 4.91 | 4.68 | 4.85 | +2.54% | 109,070 | 52,221,214 |
| 2024-10-24 | 4.56 | 4.79 | 4.55 | 4.73 | +2.83% | 134,125 | 62,879,828 |
| 2024-10-23 | 4.38 | 4.72 | 4.34 | 4.6 | +4.78% | 163,790 | 73,981,365 |
| 2024-10-22 | 4.4 | 4.41 | 4.28 | 4.39 | -0.45% | 75,732 | 32,920,395 |
| 2024-10-21 | 4.38 | 4.45 | 4.3 | 4.41 | +1.38% | 97,577 | 42,762,064 |
| 2024-10-18 | 4.14 | 4.45 | 4.12 | 4.35 | +4.82% | 154,662 | 66,639,263 |
| 2024-10-17 | 4.23 | 4.23 | 4.12 | 4.15 | -1.66% | 85,933 | 35,778,634 |
| 2024-10-16 | 4.15 | 4.36 | 4.1 | 4.22 | +0.96% | 105,081 | 44,086,113 |
| 2024-10-15 | 4.32 | 4.32 | 4.17 | 4.18 | -3.02% | 57,812 | 24,450,171 |
| 2024-10-14 | 4.28 | 4.37 | 4.22 | 4.31 | +0.94% | 69,614 | 30,057,576 |
| 2024-10-11 | 4.37 | 4.37 | 4.2 | 4.27 | -2.73% | 54,032 | 22,994,445 |
| 2024-10-10 | 4.43 | 4.57 | 4.35 | 4.39 | -1.79% | 96,590 | 43,097,507 |
| 2024-10-09 | 4.86 | 4.89 | 4.46 | 4.47 | -9.88% | 109,656 | 50,663,234 |
| 2024-10-08 | 5.32 | 5.32 | 4.68 | 4.96 | +2.48% | 175,331 | 87,972,864 |
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：