股票概览
4.81
+0.84%
+0.04
4.79
开盘价
4.82
最高价
4.69
最低价
56,542
成交量
数据更新至: 2025-03-25
技术指标
4.97
MA5 (5日均线)
5.15
MA10 (10日均线)
5.27
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 | 4.79 | 4.82 | 4.69 | 4.81 | +0.84% | 56,542 | 26,895,815 |
| 2025-03-24 | 5.09 | 5.09 | 4.66 | 4.77 | -4.79% | 121,527 | 58,556,280 |
| 2025-03-21 | 5.13 | 5.14 | 4.99 | 5.01 | -1.76% | 68,271 | 34,438,150 |
| 2025-03-20 | 5.16 | 5.25 | 5.07 | 5.1 | -1.35% | 63,432 | 32,477,065 |
| 2025-03-19 | 5.29 | 5.33 | 5.13 | 5.17 | -3% | 112,306 | 58,382,963 |
| 2025-03-18 | 5.3 | 5.47 | 5.3 | 5.33 | +0.57% | 71,715 | 38,433,286 |
| 2025-03-17 | 5.37 | 5.41 | 5.28 | 5.3 | -1.3% | 62,651 | 33,434,099 |
| 2025-03-14 | 5.28 | 5.39 | 5.16 | 5.37 | +2.09% | 85,465 | 45,097,666 |
| 2025-03-13 | 5.38 | 5.4 | 5.19 | 5.26 | -2.05% | 62,129 | 32,635,028 |
| 2025-03-12 | 5.44 | 5.47 | 5.34 | 5.37 | -1.1% | 59,432 | 31,951,402 |
| 2025-03-11 | 5.41 | 5.44 | 5.3 | 5.43 | +0.37% | 56,402 | 30,226,845 |
| 2025-03-10 | 5.29 | 5.46 | 5.29 | 5.41 | +2.66% | 78,624 | 42,297,304 |
| 2025-03-07 | 5.37 | 5.4 | 5.23 | 5.27 | -2.04% | 62,175 | 32,875,130 |
| 2025-03-06 | 5.32 | 5.4 | 5.24 | 5.38 | +1.51% | 79,782 | 42,801,070 |
| 2025-03-05 | 5.42 | 5.42 | 5.19 | 5.3 | -2.21% | 87,318 | 45,982,227 |
| 2025-03-04 | 5.39 | 5.44 | 5.3 | 5.42 | -0.37% | 79,904 | 42,843,945 |
| 2025-03-03 | 5.35 | 5.61 | 5.32 | 5.44 | +2.45% | 130,083 | 71,496,679 |
| 2025-02-28 | 5.49 | 5.56 | 5.3 | 5.31 | -3.45% | 107,788 | 58,258,834 |
| 2025-02-27 | 5.47 | 5.6 | 5.41 | 5.5 | +1.29% | 103,057 | 56,576,412 |
| 2025-02-26 | 5.31 | 5.53 | 5.31 | 5.43 | +1.88% | 86,091 | 46,647,291 |
| 2025-02-25 | 5.18 | 5.37 | 5.15 | 5.33 | +2.11% | 102,930 | 54,376,638 |
| 2025-02-24 | 5.2 | 5.3 | 5.11 | 5.22 | -0.76% | 95,937 | 49,907,287 |
| 2025-02-21 | 5.13 | 5.28 | 5.1 | 5.26 | +1.54% | 77,920 | 40,554,462 |
| 2025-02-20 | 5.11 | 5.2 | 5.09 | 5.18 | +0.78% | 62,212 | 32,028,105 |
| 2025-02-19 | 5.06 | 5.16 | 5 | 5.14 | +1.98% | 70,345 | 35,935,643 |
| 2025-02-18 | 5.12 | 5.4 | 5.03 | 5.04 | -0.98% | 108,359 | 56,178,992 |
| 2025-02-17 | 5.1 | 5.16 | 5.07 | 5.09 | 0% | 60,862 | 31,110,762 |
| 2025-02-14 | 5.09 | 5.22 | 5.06 | 5.09 | 0% | 75,551 | 38,786,908 |
| 2025-02-13 | 5.12 | 5.28 | 5.08 | 5.09 | -0.59% | 71,190 | 36,793,546 |
| 2025-02-12 | 5.03 | 5.16 | 5.01 | 5.12 | +0.99% | 55,516 | 28,170,135 |
| 2025-02-11 | 5.12 | 5.18 | 5.02 | 5.07 | -2.12% | 70,449 | 35,709,732 |
| 2025-02-10 | 4.98 | 5.18 | 4.95 | 5.18 | +4.23% | 82,471 | 41,866,511 |
| 2025-02-07 | 4.93 | 5.03 | 4.88 | 4.97 | +1.43% | 76,361 | 37,953,457 |
| 2025-02-06 | 4.86 | 4.94 | 4.71 | 4.9 | +1.66% | 73,617 | 35,638,017 |
| 2025-02-05 | 4.71 | 4.87 | 4.67 | 4.82 | +3.66% | 54,734 | 26,268,706 |
| 2025-01-27 | 4.77 | 4.84 | 4.64 | 4.65 | -2.52% | 43,874 | 20,771,260 |
| 2025-01-24 | 4.65 | 4.78 | 4.6 | 4.77 | +3.02% | 49,899 | 23,482,063 |
| 2025-01-23 | 4.72 | 4.82 | 4.62 | 4.63 | -0.64% | 53,536 | 25,307,138 |
| 2025-01-22 | 4.73 | 4.75 | 4.63 | 4.66 | -1.69% | 41,582 | 19,421,949 |
| 2025-01-21 | 4.88 | 4.88 | 4.68 | 4.74 | -2.07% | 45,684 | 21,660,098 |
| 2025-01-20 | 4.84 | 4.9 | 4.74 | 4.84 | +0.83% | 44,285 | 21,383,607 |
| 2025-01-17 | 4.75 | 4.85 | 4.73 | 4.8 | 0% | 40,294 | 19,360,764 |
| 2025-01-16 | 4.79 | 4.87 | 4.73 | 4.8 | +0.84% | 49,841 | 23,956,035 |
| 2025-01-15 | 4.83 | 4.86 | 4.72 | 4.76 | -1.45% | 38,982 | 18,590,101 |
| 2025-01-14 | 4.63 | 4.84 | 4.6 | 4.83 | +4.77% | 47,124 | 22,354,482 |
| 2025-01-13 | 4.44 | 4.64 | 4.37 | 4.61 | +2.44% | 46,466 | 21,027,308 |
| 2025-01-10 | 4.8 | 4.8 | 4.5 | 4.5 | -4.26% | 49,528 | 22,916,098 |
| 2025-01-09 | 4.59 | 4.75 | 4.59 | 4.7 | +1.08% | 39,369 | 18,490,425 |
| 2025-01-08 | 4.7 | 4.75 | 4.46 | 4.65 | -1.9% | 48,145 | 22,336,255 |
| 2025-01-07 | 4.59 | 4.75 | 4.58 | 4.74 | +3.27% | 40,288 | 18,751,889 |
| 2025-01-06 | 4.61 | 4.68 | 4.4 | 4.59 | -0.43% | 47,193 | 21,529,132 |
| 2025-01-03 | 4.88 | 4.9 | 4.6 | 4.61 | -4.95% | 59,584 | 28,170,797 |
| 2025-01-02 | 4.92 | 5.03 | 4.79 | 4.85 | -2.02% | 49,708 | 24,487,982 |
| 2024-12-31 | 5.09 | 5.13 | 4.95 | 4.95 | -2.37% | 46,550 | 23,346,479 |
| 2024-12-30 | 5.1 | 5.13 | 4.95 | 5.07 | -1.93% | 47,989 | 24,174,304 |
| 2024-12-27 | 5.13 | 5.26 | 5.07 | 5.17 | +0.78% | 55,126 | 28,696,688 |
| 2024-12-26 | 5.05 | 5.18 | 5.01 | 5.13 | +1.58% | 42,930 | 22,028,101 |
| 2024-12-25 | 5.18 | 5.27 | 4.98 | 5.05 | -2.88% | 63,538 | 32,190,826 |
| 2024-12-24 | 5.19 | 5.35 | 5.09 | 5.2 | 0% | 61,990 | 32,252,526 |
| 2024-12-23 | 5.56 | 5.66 | 5.2 | 5.2 | -6.47% | 81,316 | 43,568,479 |
| 2024-12-20 | 5.47 | 5.65 | 5.44 | 5.56 | +1.65% | 60,627 | 33,712,908 |
| 2024-12-19 | 5.37 | 5.49 | 5.33 | 5.47 | +0.92% | 51,642 | 27,946,067 |
| 2024-12-18 | 5.58 | 5.58 | 5.35 | 5.42 | -1.45% | 59,458 | 32,432,818 |
| 2024-12-17 | 5.76 | 5.8 | 5.46 | 5.5 | -4.68% | 87,239 | 48,808,060 |
| 2024-12-16 | 5.84 | 5.84 | 5.72 | 5.77 | -1.03% | 75,090 | 43,347,846 |
| 2024-12-13 | 6.09 | 6.09 | 5.83 | 5.83 | -4.27% | 105,415 | 62,099,806 |
| 2024-12-12 | 6.21 | 6.21 | 6.01 | 6.09 | -1.46% | 85,579 | 52,233,502 |
| 2024-12-11 | 6.14 | 6.18 | 6.08 | 6.18 | +1.31% | 82,682 | 50,762,458 |
| 2024-12-10 | 6.29 | 6.37 | 6.09 | 6.1 | 0% | 101,921 | 63,173,096 |
| 2024-12-09 | 6.13 | 6.39 | 6 | 6.1 | -0.97% | 111,357 | 68,593,790 |
| 2024-12-06 | 6.07 | 6.25 | 5.96 | 6.16 | +1.48% | 148,846 | 91,203,944 |
| 2024-12-05 | 5.85 | 6.18 | 5.72 | 6.07 | +4.84% | 155,419 | 93,643,642 |
| 2024-12-04 | 5.84 | 5.95 | 5.76 | 5.79 | -0.69% | 103,586 | 60,424,080 |
| 2024-12-03 | 5.96 | 5.97 | 5.77 | 5.83 | -2.18% | 95,506 | 55,882,846 |
| 2024-12-02 | 5.78 | 5.96 | 5.7 | 5.96 | +3.11% | 85,542 | 50,127,018 |
| 2024-11-29 | 5.69 | 5.84 | 5.52 | 5.78 | +1.23% | 96,541 | 55,032,893 |
| 2024-11-28 | 5.7 | 5.79 | 5.65 | 5.71 | +0.53% | 86,536 | 49,418,868 |
| 2024-11-27 | 5.76 | 5.83 | 5.4 | 5.68 | -2.57% | 159,152 | 88,432,015 |
| 2024-11-26 | 6 | 6.13 | 5.8 | 5.83 | -3.48% | 98,171 | 57,756,764 |
| 2024-11-25 | 5.85 | 6.09 | 5.82 | 6.04 | +3.6% | 119,586 | 71,553,752 |
| 2024-11-22 | 6.13 | 6.2 | 5.83 | 5.83 | -4.74% | 125,091 | 75,546,347 |
| 2024-11-21 | 6.18 | 6.38 | 6.06 | 6.12 | -2.24% | 170,226 | 105,171,571 |
| 2024-11-20 | 6.18 | 6.59 | 6.02 | 6.26 | +5.56% | 288,106 | 181,949,968 |
| 2024-11-19 | 5.71 | 5.95 | 5.6 | 5.93 | +4.96% | 116,911 | 67,658,782 |
| 2024-11-18 | 6.01 | 6.05 | 5.6 | 5.65 | -5.36% | 128,236 | 74,444,717 |
| 2024-11-15 | 6.12 | 6.28 | 5.91 | 5.97 | -2.93% | 164,573 | 100,494,935 |
| 2024-11-14 | 6.49 | 6.85 | 6.13 | 6.15 | -3.91% | 230,511 | 149,360,885 |
| 2024-11-13 | 6.55 | 6.81 | 6.17 | 6.4 | -2.29% | 274,463 | 175,506,342 |
| 2024-11-12 | 7.25 | 7.25 | 6.54 | 6.55 | -5.21% | 527,595 | 364,166,900 |
| 2024-11-11 | 5.74 | 6.91 | 5.7 | 6.91 | +19.97% | 381,773 | 255,046,002 |
| 2024-11-08 | 5.63 | 5.98 | 5.53 | 5.76 | +3.78% | 218,879 | 125,741,247 |
| 2024-11-07 | 5.37 | 5.59 | 5.3 | 5.55 | +4.13% | 116,228 | 63,626,874 |
| 2024-11-06 | 5.23 | 5.46 | 5.23 | 5.33 | +2.11% | 147,194 | 79,016,499 |
| 2024-11-05 | 5.02 | 5.24 | 5.01 | 5.22 | +3.98% | 107,202 | 55,541,278 |
| 2024-11-04 | 4.84 | 5.02 | 4.8 | 5.02 | +2.45% | 67,909 | 33,594,501 |
| 2024-11-01 | 5.02 | 5.2 | 4.87 | 4.9 | -3.54% | 121,068 | 60,926,846 |
| 2024-10-31 | 4.92 | 5.13 | 4.9 | 5.08 | +3.67% | 95,045 | 47,892,647 |
| 2024-10-30 | 4.99 | 5.05 | 4.81 | 4.9 | -2.39% | 120,027 | 59,099,251 |
| 2024-10-29 | 5.27 | 5.35 | 5.02 | 5.02 | -4.38% | 116,005 | 59,526,732 |
| 2024-10-28 | 5.2 | 5.26 | 5.11 | 5.25 | +0.77% | 113,872 | 59,109,694 |
| 2024-10-25 | 4.76 | 5.28 | 4.76 | 5.21 | +9.92% | 229,670 | 116,679,449 |
| 2024-10-24 | 4.79 | 4.88 | 4.74 | 4.74 | -2.67% | 88,397 | 42,363,709 |
| 2024-10-23 | 4.77 | 4.92 | 4.7 | 4.87 | +1.88% | 113,347 | 54,881,804 |
| 2024-10-22 | 4.72 | 4.79 | 4.62 | 4.78 | +1.7% | 88,332 | 41,514,216 |
| 2024-10-21 | 4.62 | 4.83 | 4.6 | 4.7 | +2.4% | 117,086 | 55,245,626 |
| 2024-10-18 | 4.38 | 4.7 | 4.34 | 4.59 | +4.79% | 114,169 | 51,557,934 |
| 2024-10-17 | 4.44 | 4.54 | 4.38 | 4.38 | -0.68% | 75,761 | 33,775,347 |
| 2024-10-16 | 4.42 | 4.52 | 4.36 | 4.41 | -1.56% | 91,628 | 40,669,262 |
| 2024-10-15 | 4.6 | 4.65 | 4.48 | 4.48 | -3.03% | 84,899 | 38,714,892 |
| 2024-10-14 | 4.56 | 4.65 | 4.38 | 4.62 | +2.21% | 105,916 | 48,023,295 |
| 2024-10-11 | 4.86 | 4.9 | 4.45 | 4.52 | -8.32% | 154,122 | 71,073,321 |
| 2024-10-10 | 5.11 | 5.2 | 4.88 | 4.93 | -1.6% | 143,987 | 72,369,353 |
| 2024-10-09 | 5.64 | 5.64 | 4.97 | 5.01 | -14.07% | 219,740 | 116,581,920 |
| 2024-10-08 | 6 | 6 | 5.3 | 5.83 | +15.9% | 271,606 | 153,210,937 |
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：