股票概览
4.92
-0.2%
-0.01
4.93
开盘价
4.96
最高价
4.88
最低价
279,827
成交量
数据更新至: 2025-03-25
技术指标
5.03
MA5 (5日均线)
5.08
MA10 (10日均线)
5.12
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 | 4.93 | 4.96 | 4.88 | 4.92 | -0.2% | 279,827 | 137,502,790 |
| 2025-03-24 | 5 | 5.01 | 4.86 | 4.93 | -1.6% | 546,710 | 269,129,759 |
| 2025-03-21 | 5.09 | 5.11 | 5 | 5.01 | -1.96% | 541,721 | 273,222,024 |
| 2025-03-20 | 5.18 | 5.19 | 5.1 | 5.11 | -1.16% | 452,613 | 232,556,418 |
| 2025-03-19 | 5.21 | 5.22 | 5.15 | 5.17 | -0.58% | 518,767 | 268,714,642 |
| 2025-03-18 | 5.14 | 5.25 | 5.11 | 5.2 | +1.96% | 809,785 | 421,752,487 |
| 2025-03-17 | 5.13 | 5.24 | 5.09 | 5.1 | -0.78% | 592,782 | 304,810,514 |
| 2025-03-14 | 5.13 | 5.15 | 5.05 | 5.14 | +0.39% | 669,496 | 341,681,249 |
| 2025-03-13 | 5.1 | 5.18 | 5.05 | 5.12 | +0.99% | 741,834 | 378,338,900 |
| 2025-03-12 | 5.12 | 5.14 | 5.07 | 5.07 | -0.39% | 465,598 | 237,213,612 |
| 2025-03-11 | 5.02 | 5.14 | 5 | 5.09 | +0.59% | 527,680 | 268,092,345 |
| 2025-03-10 | 5.14 | 5.14 | 5.04 | 5.06 | -1.36% | 601,599 | 305,933,741 |
| 2025-03-07 | 5.2 | 5.2 | 5.12 | 5.13 | -1.35% | 642,643 | 331,164,549 |
| 2025-03-06 | 5.18 | 5.25 | 5.16 | 5.2 | +0.97% | 838,718 | 436,644,196 |
| 2025-03-05 | 5.17 | 5.21 | 5.11 | 5.15 | -0.39% | 559,650 | 288,265,065 |
| 2025-03-04 | 5.13 | 5.2 | 5.11 | 5.17 | +0.19% | 628,321 | 324,486,326 |
| 2025-03-03 | 5.19 | 5.3 | 5.15 | 5.16 | -0.19% | 681,991 | 355,193,752 |
| 2025-02-28 | 5.25 | 5.32 | 5.15 | 5.17 | -2.45% | 909,856 | 476,055,781 |
| 2025-02-27 | 5.29 | 5.43 | 5.21 | 5.3 | +1.34% | 1,050,274 | 557,397,847 |
| 2025-02-26 | 5.23 | 5.25 | 5.17 | 5.23 | +0.77% | 743,382 | 387,335,150 |
| 2025-02-25 | 5.16 | 5.26 | 5.15 | 5.19 | -0.57% | 819,758 | 427,918,721 |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.22 | -0.38% | 1,044,094 | 547,903,525 |
| 2025-02-21 | 5.2 | 5.27 | 5.12 | 5.24 | +1.75% | 1,181,659 | 615,622,478 |
| 2025-02-20 | 5.01 | 5.28 | 4.96 | 5.15 | +3% | 1,381,464 | 712,794,392 |
| 2025-02-19 | 4.77 | 5.05 | 4.76 | 5 | +5.93% | 1,470,130 | 726,527,955 |
| 2025-02-18 | 4.81 | 4.87 | 4.7 | 4.72 | -2.07% | 683,364 | 327,898,921 |
| 2025-02-17 | 4.77 | 4.86 | 4.77 | 4.82 | +0.63% | 601,815 | 289,824,492 |
| 2025-02-14 | 4.84 | 4.85 | 4.78 | 4.79 | -0.83% | 488,033 | 234,527,170 |
| 2025-02-13 | 4.91 | 4.91 | 4.82 | 4.83 | -1.43% | 543,909 | 263,847,798 |
| 2025-02-12 | 4.84 | 4.91 | 4.79 | 4.9 | +1.03% | 692,469 | 335,575,115 |
| 2025-02-11 | 4.92 | 4.93 | 4.8 | 4.85 | -1.22% | 593,599 | 287,335,184 |
| 2025-02-10 | 4.93 | 4.94 | 4.88 | 4.91 | 0% | 637,092 | 312,652,473 |
| 2025-02-07 | 4.9 | 5 | 4.85 | 4.91 | +0.41% | 828,499 | 408,261,051 |
| 2025-02-06 | 4.67 | 4.91 | 4.64 | 4.89 | +4.49% | 968,900 | 466,197,669 |
| 2025-02-05 | 4.72 | 4.74 | 4.65 | 4.68 | +1.52% | 583,994 | 274,056,605 |
| 2025-01-27 | 4.69 | 4.74 | 4.61 | 4.61 | -1.5% | 479,913 | 223,214,757 |
| 2025-01-24 | 4.67 | 4.71 | 4.64 | 4.68 | +0.43% | 465,837 | 217,755,508 |
| 2025-01-23 | 4.71 | 4.81 | 4.66 | 4.66 | -0.43% | 623,693 | 295,692,783 |
| 2025-01-22 | 4.69 | 4.72 | 4.61 | 4.68 | -0.43% | 542,979 | 252,623,013 |
| 2025-01-21 | 4.78 | 4.79 | 4.68 | 4.7 | -1.26% | 507,430 | 239,165,792 |
| 2025-01-20 | 4.82 | 4.84 | 4.75 | 4.76 | -0.21% | 583,899 | 279,085,174 |
| 2025-01-17 | 4.68 | 4.83 | 4.61 | 4.77 | +1.49% | 916,774 | 433,630,560 |
| 2025-01-16 | 4.6 | 4.83 | 4.59 | 4.7 | +3.98% | 1,196,032 | 564,418,434 |
| 2025-01-15 | 4.64 | 4.66 | 4.5 | 4.52 | -2.59% | 820,832 | 372,572,191 |
| 2025-01-14 | 4.53 | 4.65 | 4.49 | 4.64 | +2.88% | 935,294 | 429,591,905 |
| 2025-01-13 | 4.41 | 4.53 | 4.36 | 4.51 | 0% | 560,923 | 250,161,154 |
| 2025-01-10 | 4.56 | 4.72 | 4.5 | 4.51 | -1.1% | 898,829 | 415,032,690 |
| 2025-01-09 | 4.6 | 4.64 | 4.55 | 4.56 | -1.3% | 567,178 | 260,297,592 |
| 2025-01-08 | 4.72 | 4.72 | 4.53 | 4.62 | -2.12% | 598,478 | 277,172,305 |
| 2025-01-07 | 4.74 | 4.76 | 4.64 | 4.72 | +0.21% | 476,201 | 223,751,075 |
| 2025-01-06 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 467,756 | 220,354,201 |
| 2025-01-03 | 4.93 | 4.96 | 4.75 | 4.78 | -3.04% | 633,510 | 306,498,543 |
| 2025-01-02 | 5.15 | 5.17 | 4.89 | 4.93 | -3.9% | 753,061 | 377,290,116 |
| 2024-12-31 | 5.31 | 5.32 | 5.13 | 5.13 | -3.39% | 707,638 | 366,910,043 |
| 2024-12-30 | 5.32 | 5.34 | 5.24 | 5.31 | +0.38% | 538,489 | 284,672,138 |
| 2024-12-27 | 5.25 | 5.38 | 5.19 | 5.29 | +0.76% | 734,235 | 390,708,111 |
| 2024-12-26 | 5.24 | 5.35 | 5.23 | 5.25 | +0.19% | 506,132 | 267,400,082 |
| 2024-12-25 | 5.36 | 5.37 | 5.2 | 5.24 | -2.42% | 718,767 | 378,441,375 |
| 2024-12-24 | 5.4 | 5.44 | 5.31 | 5.37 | -0.56% | 824,031 | 442,407,871 |
| 2024-12-23 | 5.73 | 5.73 | 5.39 | 5.4 | -3.74% | 1,143,825 | 633,522,192 |
| 2024-12-20 | 5.58 | 5.72 | 5.54 | 5.61 | +0.36% | 896,953 | 505,448,174 |
| 2024-12-19 | 5.5 | 5.61 | 5.46 | 5.59 | +0.72% | 692,963 | 383,464,413 |
| 2024-12-18 | 5.58 | 5.61 | 5.47 | 5.55 | 0% | 633,853 | 350,891,428 |
| 2024-12-17 | 5.56 | 5.67 | 5.53 | 5.55 | -1.07% | 826,165 | 461,872,273 |
| 2024-12-16 | 5.8 | 5.84 | 5.53 | 5.61 | -2.6% | 1,895,490 | 1,066,529,378 |
| 2024-12-13 | 5.8 | 5.95 | 5.71 | 5.76 | -0.86% | 4,419,911 | 2,572,839,938 |
| 2024-12-12 | 5.86 | 5.93 | 5.7 | 5.81 | -1.19% | 1,736,737 | 1,006,366,301 |
| 2024-12-11 | 5.91 | 6.08 | 5.79 | 5.88 | -0.68% | 1,396,265 | 822,101,409 |
| 2024-12-10 | 6.19 | 6.21 | 5.92 | 5.92 | -0.84% | 1,510,624 | 905,627,389 |
| 2024-12-09 | 5.95 | 6.01 | 5.87 | 5.97 | +0.34% | 1,064,149 | 633,001,736 |
| 2024-12-06 | 6.04 | 6.04 | 5.86 | 5.95 | -0.83% | 972,272 | 577,970,857 |
| 2024-12-05 | 5.81 | 6.05 | 5.78 | 6 | +2.39% | 1,481,118 | 883,452,522 |
| 2024-12-04 | 5.81 | 6.18 | 5.81 | 5.86 | +2.09% | 2,381,663 | 1,421,123,777 |
| 2024-12-03 | 6.02 | 6.02 | 5.71 | 5.74 | -4.33% | 1,637,121 | 948,627,633 |
| 2024-12-02 | 5.95 | 6.08 | 5.84 | 6 | +1.69% | 1,896,905 | 1,129,182,600 |
| 2024-11-29 | 5.77 | 5.98 | 5.69 | 5.9 | +2.43% | 1,660,515 | 970,227,947 |
| 2024-11-28 | 5.61 | 5.83 | 5.53 | 5.76 | +4.35% | 1,534,429 | 880,903,589 |
| 2024-11-27 | 5.35 | 5.55 | 5.24 | 5.52 | +2.99% | 1,014,090 | 551,159,236 |
| 2024-11-26 | 5.28 | 5.43 | 5.27 | 5.36 | +1.52% | 787,999 | 423,773,935 |
| 2024-11-25 | 5.25 | 5.32 | 5.18 | 5.28 | +0.57% | 856,147 | 449,196,531 |
| 2024-11-22 | 5.33 | 5.51 | 5.24 | 5.25 | -1.13% | 1,120,240 | 603,984,898 |
| 2024-11-21 | 5.25 | 5.4 | 5.21 | 5.31 | +1.34% | 820,600 | 437,350,878 |
| 2024-11-20 | 5.18 | 5.28 | 5.15 | 5.24 | +0.96% | 716,970 | 374,116,500 |
| 2024-11-19 | 5.01 | 5.23 | 5 | 5.19 | +3.39% | 792,247 | 403,925,562 |
| 2024-11-18 | 5.19 | 5.23 | 4.96 | 5.02 | -3.09% | 1,004,837 | 509,419,341 |
| 2024-11-15 | 5.53 | 5.58 | 5.18 | 5.18 | -6.83% | 1,548,399 | 830,300,980 |
| 2024-11-14 | 5.74 | 5.84 | 5.55 | 5.56 | -3.47% | 1,204,889 | 685,817,932 |
| 2024-11-13 | 5.72 | 5.78 | 5.66 | 5.76 | -0.35% | 1,154,102 | 660,571,515 |
| 2024-11-12 | 5.87 | 5.89 | 5.67 | 5.78 | -0.69% | 1,764,747 | 1,018,147,384 |
| 2024-11-11 | 5.81 | 6.01 | 5.75 | 5.82 | +3.37% | 3,052,529 | 1,799,290,847 |
| 2024-11-08 | 5.22 | 5.86 | 5.16 | 5.63 | +9.75% | 3,393,721 | 1,896,670,658 |
| 2024-11-07 | 4.91 | 5.15 | 4.87 | 5.13 | +4.48% | 1,464,302 | 737,606,861 |
| 2024-11-06 | 4.93 | 4.97 | 4.87 | 4.91 | 0% | 1,074,966 | 528,889,674 |
| 2024-11-05 | 4.76 | 4.94 | 4.76 | 4.91 | +3.37% | 1,245,109 | 607,575,549 |
| 2024-11-04 | 4.68 | 4.75 | 4.66 | 4.75 | +1.5% | 452,823 | 213,535,797 |
| 2024-11-01 | 4.78 | 4.87 | 4.66 | 4.68 | -2.7% | 845,898 | 400,862,224 |
| 2024-10-31 | 4.83 | 4.85 | 4.74 | 4.81 | -0.21% | 877,363 | 421,844,733 |
| 2024-10-30 | 4.68 | 4.9 | 4.66 | 4.82 | +2.77% | 1,201,620 | 579,102,778 |
| 2024-10-29 | 4.81 | 4.84 | 4.68 | 4.69 | -2.09% | 831,101 | 394,487,996 |
| 2024-10-28 | 4.77 | 4.85 | 4.74 | 4.79 | +0.84% | 741,017 | 354,527,561 |
| 2024-10-25 | 4.74 | 4.8 | 4.71 | 4.75 | +0.85% | 640,908 | 304,259,797 |
| 2024-10-24 | 4.66 | 4.75 | 4.64 | 4.71 | 0% | 660,354 | 310,579,563 |
| 2024-10-23 | 4.79 | 4.82 | 4.69 | 4.71 | -2.08% | 1,021,292 | 486,548,657 |
| 2024-10-22 | 4.75 | 4.84 | 4.64 | 4.81 | +1.26% | 1,280,792 | 609,932,181 |
| 2024-10-21 | 4.62 | 4.94 | 4.58 | 4.75 | +4.4% | 2,189,224 | 1,044,716,553 |
| 2024-10-18 | 4.27 | 4.68 | 4.24 | 4.55 | +6.56% | 1,612,947 | 722,288,577 |
| 2024-10-17 | 4.33 | 4.36 | 4.27 | 4.27 | -0.7% | 613,994 | 265,388,288 |
| 2024-10-16 | 4.24 | 4.33 | 4.2 | 4.3 | +0.23% | 690,488 | 295,616,341 |
| 2024-10-15 | 4.33 | 4.41 | 4.29 | 4.29 | -1.61% | 914,402 | 397,047,256 |
| 2024-10-14 | 4.27 | 4.38 | 4.2 | 4.36 | +4.31% | 1,103,084 | 473,181,940 |
| 2024-10-11 | 4.4 | 4.43 | 4.11 | 4.18 | -5.86% | 1,108,835 | 471,420,184 |
| 2024-10-10 | 4.57 | 4.67 | 4.4 | 4.44 | -1.11% | 1,380,220 | 624,308,863 |
| 2024-10-09 | 4.8 | 4.99 | 4.49 | 4.49 | -10.2% | 2,752,288 | 1,308,773,887 |
| 2024-10-08 | 5.08 | 5.08 | 4.71 | 5 | +18.2% | 3,811,553 | 1,880,151,252 |
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：