股票概览
4.91
+2.51%
+0.12
4.79
开盘价
4.94
最高价
4.74
最低价
99,558
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.02
MA10 (10日均线)
4.95
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 | 4.94 | 4.74 | 4.91 | +2.51% | 99,558 | 47,983,677 |
| 2025-03-24 | 5.05 | 5.06 | 4.71 | 4.79 | -5.15% | 159,462 | 77,236,587 |
| 2025-03-21 | 5.06 | 5.13 | 5.03 | 5.05 | -0.59% | 88,603 | 44,955,775 |
| 2025-03-20 | 5.06 | 5.14 | 5.06 | 5.08 | 0% | 74,156 | 37,789,275 |
| 2025-03-19 | 5.09 | 5.12 | 5.06 | 5.08 | -0.59% | 66,032 | 33,572,874 |
| 2025-03-18 | 5.1 | 5.13 | 5.06 | 5.11 | +0.59% | 71,804 | 36,569,807 |
| 2025-03-17 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 118,533 | 60,052,478 |
| 2025-03-14 | 5.05 | 5.09 | 4.95 | 5.04 | 0% | 116,743 | 58,510,983 |
| 2025-03-13 | 5.02 | 5.08 | 4.91 | 5.04 | +0.2% | 102,087 | 50,865,612 |
| 2025-03-12 | 5.08 | 5.12 | 4.99 | 5.03 | -0.59% | 98,733 | 49,777,026 |
| 2025-03-11 | 4.97 | 5.07 | 4.91 | 5.06 | +0.6% | 122,909 | 61,456,576 |
| 2025-03-10 | 4.89 | 5.03 | 4.85 | 5.03 | +3.07% | 136,303 | 67,665,982 |
| 2025-03-07 | 4.87 | 4.97 | 4.84 | 4.88 | +0.21% | 112,886 | 55,463,640 |
| 2025-03-06 | 4.86 | 4.9 | 4.8 | 4.87 | +0.62% | 73,523 | 35,695,521 |
| 2025-03-05 | 4.9 | 4.91 | 4.75 | 4.84 | -1.22% | 89,909 | 43,153,943 |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.9 | +2.51% | 102,450 | 49,717,061 |
| 2025-03-03 | 4.72 | 4.86 | 4.69 | 4.78 | +1.92% | 108,897 | 52,313,918 |
| 2025-02-28 | 4.8 | 4.83 | 4.67 | 4.69 | -2.9% | 85,342 | 40,542,316 |
| 2025-02-27 | 4.88 | 4.9 | 4.73 | 4.83 | -0.41% | 95,566 | 45,937,819 |
| 2025-02-26 | 4.8 | 4.89 | 4.8 | 4.85 | +0.83% | 75,122 | 36,431,011 |
| 2025-02-25 | 4.81 | 4.89 | 4.78 | 4.81 | -0.82% | 88,172 | 42,533,858 |
| 2025-02-24 | 4.88 | 4.91 | 4.79 | 4.85 | -0.41% | 132,986 | 64,511,108 |
| 2025-02-21 | 4.97 | 4.98 | 4.85 | 4.87 | -2.21% | 151,683 | 74,295,657 |
| 2025-02-20 | 4.92 | 5.03 | 4.9 | 4.98 | +0.4% | 157,258 | 77,970,479 |
| 2025-02-19 | 4.9 | 5.03 | 4.85 | 4.96 | +0.81% | 221,730 | 109,321,952 |
| 2025-02-18 | 4.83 | 5.26 | 4.77 | 4.92 | +2.29% | 305,222 | 151,928,532 |
| 2025-02-17 | 4.71 | 4.85 | 4.69 | 4.81 | +1.91% | 87,324 | 41,744,318 |
| 2025-02-14 | 4.76 | 4.8 | 4.7 | 4.72 | -0.84% | 59,095 | 27,997,565 |
| 2025-02-13 | 4.8 | 4.83 | 4.74 | 4.76 | -0.83% | 67,768 | 32,345,807 |
| 2025-02-12 | 4.75 | 4.84 | 4.74 | 4.8 | 0% | 65,265 | 31,231,481 |
| 2025-02-11 | 4.84 | 4.86 | 4.72 | 4.8 | -0.41% | 68,085 | 32,462,331 |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | +1.26% | 74,163 | 35,515,481 |
| 2025-02-07 | 4.74 | 4.81 | 4.7 | 4.76 | +0.21% | 90,433 | 43,113,865 |
| 2025-02-06 | 4.72 | 4.75 | 4.62 | 4.75 | +1.28% | 76,586 | 36,008,652 |
| 2025-02-05 | 4.6 | 4.72 | 4.59 | 4.69 | +2.63% | 83,742 | 39,162,017 |
| 2025-01-27 | 4.58 | 4.73 | 4.53 | 4.57 | +0.44% | 83,197 | 38,548,020 |
| 2025-01-24 | 4.6 | 4.61 | 4.48 | 4.55 | -0.44% | 108,962 | 49,290,233 |
| 2025-01-23 | 4.6 | 4.75 | 4.57 | 4.57 | +0.22% | 88,215 | 41,090,251 |
| 2025-01-22 | 4.64 | 4.65 | 4.54 | 4.56 | -1.72% | 70,146 | 32,065,565 |
| 2025-01-21 | 4.72 | 4.75 | 4.58 | 4.64 | -1.28% | 94,320 | 43,709,123 |
| 2025-01-20 | 4.7 | 4.74 | 4.61 | 4.7 | 0% | 107,081 | 50,262,498 |
| 2025-01-17 | 4.62 | 4.72 | 4.58 | 4.7 | 0% | 119,979 | 55,779,582 |
| 2025-01-16 | 4.6 | 4.84 | 4.6 | 4.7 | +1.29% | 221,871 | 104,699,326 |
| 2025-01-15 | 4.76 | 4.8 | 4.5 | 4.64 | -2.93% | 264,107 | 122,122,255 |
| 2025-01-14 | 4.97 | 4.97 | 4.67 | 4.78 | +4.14% | 384,825 | 184,121,018 |
| 2025-01-13 | 4.45 | 4.59 | 4.38 | 4.59 | +10.07% | 54,108 | 24,557,755 |
| 2025-01-10 | 4.34 | 4.38 | 4.16 | 4.17 | -3.92% | 64,569 | 27,441,820 |
| 2025-01-09 | 4.31 | 4.39 | 4.25 | 4.34 | +0.7% | 59,741 | 25,935,540 |
| 2025-01-08 | 4.35 | 4.38 | 4.16 | 4.31 | -1.37% | 75,981 | 32,513,538 |
| 2025-01-07 | 4.2 | 4.37 | 4.16 | 4.37 | +5.05% | 86,347 | 36,952,796 |
| 2025-01-06 | 4.12 | 4.22 | 3.94 | 4.16 | +0.24% | 83,180 | 34,264,666 |
| 2025-01-03 | 4.39 | 4.4 | 4.13 | 4.15 | -5.03% | 95,373 | 40,380,093 |
| 2025-01-02 | 4.4 | 4.55 | 4.32 | 4.37 | -1.35% | 84,336 | 37,335,047 |
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：