股票概览
4.68
+1.08%
+0.05
4.62
开盘价
4.68
最高价
4.55
最低价
69,249
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.75
MA10 (10日均线)
4.80
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 | 4.62 | 4.68 | 4.55 | 4.68 | +1.08% | 69,249 | 31,896,242 |
| 2025-03-24 | 4.75 | 4.75 | 4.54 | 4.63 | -2.11% | 124,800 | 57,919,410 |
| 2025-03-21 | 4.81 | 4.82 | 4.7 | 4.73 | -2.07% | 91,667 | 43,549,564 |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | +0.63% | 86,401 | 41,726,218 |
| 2025-03-19 | 4.81 | 4.85 | 4.76 | 4.8 | -0.83% | 78,379 | 37,573,744 |
| 2025-03-18 | 4.79 | 4.86 | 4.76 | 4.84 | +1.26% | 83,085 | 39,964,266 |
| 2025-03-17 | 4.78 | 4.8 | 4.74 | 4.78 | +0.21% | 76,026 | 36,302,710 |
| 2025-03-14 | 4.68 | 4.77 | 4.64 | 4.77 | +1.49% | 93,395 | 44,088,943 |
| 2025-03-13 | 4.74 | 4.74 | 4.6 | 4.7 | -0.84% | 119,785 | 55,803,142 |
| 2025-03-12 | 4.78 | 4.81 | 4.73 | 4.74 | -1.04% | 85,493 | 40,655,218 |
| 2025-03-11 | 4.76 | 4.79 | 4.72 | 4.79 | 0% | 75,801 | 36,039,016 |
| 2025-03-10 | 4.84 | 4.88 | 4.76 | 4.79 | -1.03% | 97,142 | 46,707,476 |
| 2025-03-07 | 4.86 | 4.9 | 4.81 | 4.84 | -0.82% | 101,881 | 49,398,315 |
| 2025-03-06 | 4.82 | 4.89 | 4.82 | 4.88 | +1.04% | 95,977 | 46,664,474 |
| 2025-03-05 | 4.84 | 4.88 | 4.74 | 4.83 | -0.62% | 105,703 | 50,623,690 |
| 2025-03-04 | 4.8 | 4.87 | 4.79 | 4.86 | +0.62% | 96,600 | 46,728,452 |
| 2025-03-03 | 4.82 | 4.93 | 4.79 | 4.83 | +0.63% | 145,475 | 70,632,979 |
| 2025-02-28 | 4.96 | 5.01 | 4.77 | 4.8 | -3.23% | 173,809 | 84,401,321 |
| 2025-02-27 | 5.01 | 5.1 | 4.86 | 4.96 | -1% | 215,529 | 107,167,214 |
| 2025-02-26 | 4.88 | 5.05 | 4.86 | 5.01 | +3.3% | 239,877 | 119,644,212 |
| 2025-02-25 | 4.84 | 4.91 | 4.81 | 4.85 | -1.42% | 138,641 | 67,420,106 |
| 2025-02-24 | 4.9 | 4.97 | 4.84 | 4.92 | 0% | 205,179 | 100,464,481 |
| 2025-02-21 | 4.98 | 4.99 | 4.86 | 4.92 | -2.38% | 297,075 | 145,769,537 |
| 2025-02-20 | 4.81 | 5.12 | 4.8 | 5.04 | +4.13% | 444,079 | 220,439,546 |
| 2025-02-19 | 4.67 | 4.85 | 4.62 | 4.84 | +3.42% | 247,829 | 118,784,845 |
| 2025-02-18 | 4.78 | 4.82 | 4.66 | 4.68 | -1.47% | 223,742 | 106,136,280 |
| 2025-02-17 | 4.59 | 4.8 | 4.55 | 4.75 | +4.17% | 253,143 | 118,636,224 |
| 2025-02-14 | 4.57 | 4.62 | 4.55 | 4.56 | -1.08% | 106,867 | 48,975,231 |
| 2025-02-13 | 4.66 | 4.68 | 4.6 | 4.61 | -0.86% | 144,771 | 67,012,619 |
| 2025-02-12 | 4.62 | 4.67 | 4.6 | 4.65 | -0.21% | 144,333 | 66,836,588 |
| 2025-02-11 | 4.62 | 4.68 | 4.6 | 4.66 | +0.87% | 178,558 | 82,901,660 |
| 2025-02-10 | 4.63 | 4.65 | 4.57 | 4.62 | +0.22% | 186,675 | 85,919,492 |
| 2025-02-07 | 4.6 | 4.69 | 4.56 | 4.61 | -0.86% | 310,350 | 143,441,612 |
| 2025-02-06 | 4.57 | 4.67 | 4.52 | 4.65 | +2.65% | 372,003 | 171,382,508 |
| 2025-02-05 | 4.5 | 4.72 | 4.45 | 4.53 | +4.62% | 443,935 | 202,913,509 |
| 2025-01-27 | 4.49 | 4.56 | 4.32 | 4.33 | +3.34% | 272,988 | 119,905,687 |
| 2025-01-24 | 4.21 | 4.23 | 4.15 | 4.19 | -0.95% | 145,545 | 60,964,986 |
| 2025-01-23 | 4.26 | 4.32 | 4.21 | 4.23 | 0% | 160,624 | 68,697,536 |
| 2025-01-22 | 4.24 | 4.28 | 4.17 | 4.23 | -0.47% | 101,454 | 42,903,118 |
| 2025-01-21 | 4.25 | 4.29 | 4.2 | 4.25 | 0% | 105,304 | 44,581,643 |
| 2025-01-20 | 4.2 | 4.27 | 4.1 | 4.25 | +1.92% | 180,348 | 75,921,792 |
| 2025-01-17 | 4.16 | 4.28 | 4.14 | 4.17 | 0% | 147,835 | 61,834,588 |
| 2025-01-16 | 4.15 | 4.2 | 4.11 | 4.17 | +0.97% | 154,807 | 64,391,375 |
| 2025-01-15 | 4.15 | 4.18 | 4.09 | 4.13 | -0.72% | 125,241 | 51,718,345 |
| 2025-01-14 | 3.95 | 4.16 | 3.95 | 4.16 | +5.32% | 198,145 | 80,975,766 |
| 2025-01-13 | 3.86 | 4 | 3.85 | 3.95 | -1.25% | 157,044 | 61,658,684 |
| 2025-01-10 | 4.08 | 4.2 | 3.99 | 4 | -1.96% | 223,507 | 91,615,257 |
| 2025-01-09 | 4.01 | 4.11 | 3.97 | 4.08 | +0.74% | 170,213 | 69,207,867 |
| 2025-01-08 | 4.02 | 4.1 | 3.91 | 4.05 | 0% | 204,079 | 81,927,437 |
| 2025-01-07 | 3.97 | 4.05 | 3.88 | 4.05 | +2.53% | 215,142 | 85,486,475 |
| 2025-01-06 | 4.07 | 4.08 | 3.82 | 3.95 | -1.74% | 230,807 | 91,408,785 |
| 2025-01-03 | 4.38 | 4.43 | 4.01 | 4.02 | -8.22% | 400,348 | 166,134,643 |
| 2025-01-02 | 4.3 | 4.57 | 4.24 | 4.38 | +0.23% | 446,194 | 197,623,432 |
| 2024-12-31 | 4.74 | 4.81 | 4.37 | 4.37 | -10.08% | 629,922 | 284,605,763 |
| 2024-12-30 | 4.9 | 5.12 | 4.8 | 4.86 | -5.26% | 802,204 | 394,912,257 |
| 2024-12-27 | 5.59 | 5.63 | 5.03 | 5.13 | -8.23% | 1,273,829 | 659,008,029 |
| 2024-12-26 | 5.2 | 5.59 | 5.2 | 5.59 | +10.04% | 802,721 | 441,105,608 |
| 2024-12-25 | 4.8 | 5.08 | 4.71 | 5.08 | +9.96% | 868,355 | 435,714,376 |
| 2024-12-24 | 4.28 | 4.62 | 4.28 | 4.62 | +10% | 78,848 | 36,224,633 |
| 2024-12-23 | 4.55 | 4.55 | 4.18 | 4.2 | -7.08% | 145,117 | 62,530,361 |
| 2024-12-20 | 4.41 | 4.55 | 4.41 | 4.52 | +1.8% | 80,959 | 36,400,447 |
| 2024-12-19 | 4.39 | 4.47 | 4.32 | 4.44 | 0% | 92,644 | 40,667,979 |
| 2024-12-18 | 4.5 | 4.52 | 4.37 | 4.44 | -0.45% | 82,379 | 36,696,049 |
| 2024-12-17 | 4.69 | 4.73 | 4.43 | 4.46 | -5.51% | 143,910 | 65,352,633 |
| 2024-12-16 | 4.72 | 4.81 | 4.68 | 4.72 | +0.85% | 84,595 | 40,009,166 |
| 2024-12-13 | 4.81 | 4.83 | 4.67 | 4.68 | -3.31% | 98,294 | 46,432,169 |
| 2024-12-12 | 4.73 | 4.84 | 4.68 | 4.84 | +2.54% | 106,401 | 50,807,117 |
| 2024-12-11 | 4.71 | 4.75 | 4.67 | 4.72 | +0.64% | 72,641 | 34,180,319 |
| 2024-12-10 | 4.81 | 4.84 | 4.67 | 4.69 | -0.21% | 119,570 | 56,568,693 |
| 2024-12-09 | 4.75 | 4.79 | 4.63 | 4.7 | 0% | 105,404 | 49,580,406 |
| 2024-12-06 | 4.62 | 4.7 | 4.58 | 4.7 | +1.51% | 94,055 | 43,733,287 |
| 2024-12-05 | 4.63 | 4.67 | 4.54 | 4.63 | -0.22% | 129,630 | 59,729,554 |
| 2024-12-04 | 4.68 | 4.86 | 4.59 | 4.64 | -0.85% | 218,813 | 103,187,409 |
| 2024-12-03 | 4.58 | 4.68 | 4.55 | 4.68 | +1.3% | 110,248 | 50,853,613 |
| 2024-12-02 | 4.5 | 4.62 | 4.49 | 4.62 | +3.82% | 125,776 | 57,242,698 |
| 2024-11-29 | 4.38 | 4.47 | 4.35 | 4.45 | +1.6% | 100,904 | 44,588,239 |
| 2024-11-28 | 4.26 | 4.41 | 4.26 | 4.38 | +2.58% | 116,425 | 50,820,351 |
| 2024-11-27 | 4.34 | 4.35 | 4.15 | 4.27 | -1.16% | 97,717 | 41,235,610 |
| 2024-11-26 | 4.37 | 4.39 | 4.31 | 4.32 | -0.69% | 81,603 | 35,501,436 |
| 2024-11-25 | 4.29 | 4.37 | 4.25 | 4.35 | +2.11% | 86,782 | 37,589,218 |
| 2024-11-22 | 4.42 | 4.44 | 4.26 | 4.26 | -3.18% | 85,274 | 37,316,627 |
| 2024-11-21 | 4.42 | 4.44 | 4.36 | 4.4 | +0.23% | 86,683 | 38,117,949 |
| 2024-11-20 | 4.29 | 4.42 | 4.27 | 4.39 | +2.33% | 115,868 | 50,741,839 |
| 2024-11-19 | 4.24 | 4.31 | 4.2 | 4.29 | +1.42% | 81,950 | 34,847,417 |
| 2024-11-18 | 4.26 | 4.46 | 4.23 | 4.23 | +0.48% | 134,388 | 58,258,507 |
| 2024-11-15 | 4.26 | 4.32 | 4.18 | 4.21 | -0.94% | 68,116 | 29,082,653 |
| 2024-11-14 | 4.34 | 4.37 | 4.24 | 4.25 | -2.52% | 67,889 | 29,110,449 |
| 2024-11-13 | 4.33 | 4.41 | 4.27 | 4.36 | -0.46% | 75,985 | 32,941,977 |
| 2024-11-12 | 4.42 | 4.46 | 4.34 | 4.38 | -0.68% | 102,932 | 45,370,831 |
| 2024-11-11 | 4.37 | 4.47 | 4.37 | 4.41 | 0% | 74,701 | 32,898,838 |
| 2024-11-08 | 4.41 | 4.52 | 4.37 | 4.41 | +0.23% | 150,049 | 66,396,240 |
| 2024-11-07 | 4.27 | 4.41 | 4.25 | 4.4 | +2.56% | 114,172 | 49,681,546 |
| 2024-11-06 | 4.31 | 4.35 | 4.24 | 4.29 | -0.46% | 96,168 | 41,340,894 |
| 2024-11-05 | 4.26 | 4.32 | 4.24 | 4.31 | +1.17% | 91,564 | 39,287,469 |
| 2024-11-04 | 4.21 | 4.27 | 4.17 | 4.26 | +1.67% | 64,979 | 27,458,570 |
| 2024-11-01 | 4.36 | 4.39 | 4.17 | 4.19 | -3.23% | 115,360 | 49,062,256 |
| 2024-10-31 | 4.3 | 4.38 | 4.26 | 4.33 | +0.23% | 114,061 | 49,416,102 |
| 2024-10-30 | 4.17 | 4.43 | 4.16 | 4.32 | +4.1% | 184,966 | 80,123,563 |
| 2024-10-29 | 4.28 | 4.32 | 4.11 | 4.15 | -3.04% | 93,828 | 39,226,574 |
| 2024-10-28 | 4.13 | 4.28 | 4.11 | 4.28 | +3.63% | 88,756 | 37,479,786 |
| 2024-10-25 | 4.08 | 4.15 | 4.06 | 4.13 | +1.98% | 78,173 | 32,197,810 |
| 2024-10-24 | 4 | 4.06 | 3.98 | 4.05 | +0.75% | 42,654 | 17,164,697 |
| 2024-10-23 | 3.97 | 4.06 | 3.94 | 4.02 | +1.26% | 63,901 | 25,655,936 |
| 2024-10-22 | 3.95 | 3.99 | 3.93 | 3.97 | +0.76% | 45,190 | 17,896,268 |
| 2024-10-21 | 3.89 | 3.97 | 3.89 | 3.94 | +1.29% | 53,542 | 21,079,458 |
| 2024-10-18 | 3.82 | 3.94 | 3.79 | 3.89 | +2.1% | 73,047 | 28,206,481 |
| 2024-10-17 | 3.91 | 3.96 | 3.8 | 3.81 | -2.31% | 54,451 | 21,092,448 |
| 2024-10-16 | 3.87 | 3.92 | 3.83 | 3.9 | +0.52% | 40,168 | 15,639,137 |
| 2024-10-15 | 3.97 | 3.98 | 3.88 | 3.88 | -2.27% | 48,969 | 19,226,168 |
| 2024-10-14 | 3.92 | 3.98 | 3.87 | 3.97 | +1.79% | 57,415 | 22,596,380 |
| 2024-10-11 | 3.98 | 4 | 3.85 | 3.9 | -2.26% | 74,167 | 29,060,452 |
| 2024-10-10 | 4 | 4.1 | 3.97 | 3.99 | +0.25% | 104,490 | 42,126,007 |
| 2024-10-09 | 4.22 | 4.23 | 3.9 | 3.98 | -6.79% | 141,063 | 57,242,136 |
| 2024-10-08 | 4.43 | 4.43 | 4.06 | 4.27 | +5.96% | 219,210 | 92,905,445 |
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：