股票概览
4.92
+1.44%
+0.07
4.85
开盘价
4.94
最高价
4.83
最低价
86,545
成交量
数据更新至: 2025-03-25
技术指标
4.87
MA5 (5日均线)
4.82
MA10 (10日均线)
4.76
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 | 4.85 | 4.94 | 4.83 | 4.92 | +1.44% | 86,545 | 42,287,819 |
| 2025-03-24 | 4.88 | 4.89 | 4.76 | 4.85 | -0.61% | 85,691 | 41,331,770 |
| 2025-03-21 | 4.81 | 4.9 | 4.81 | 4.88 | +0.83% | 99,480 | 48,411,991 |
| 2025-03-20 | 4.83 | 4.88 | 4.82 | 4.84 | 0% | 61,145 | 29,635,319 |
| 2025-03-19 | 4.85 | 4.87 | 4.82 | 4.84 | -0.21% | 52,465 | 25,384,694 |
| 2025-03-18 | 4.84 | 4.86 | 4.79 | 4.85 | +0.21% | 61,787 | 29,765,305 |
| 2025-03-17 | 4.78 | 4.91 | 4.75 | 4.84 | +1.89% | 136,903 | 66,047,305 |
| 2025-03-14 | 4.7 | 4.75 | 4.68 | 4.75 | +1.28% | 73,873 | 34,908,157 |
| 2025-03-13 | 4.73 | 4.74 | 4.65 | 4.69 | -0.64% | 51,321 | 23,994,242 |
| 2025-03-12 | 4.69 | 4.72 | 4.68 | 4.72 | +0.64% | 51,320 | 24,139,536 |
| 2025-03-11 | 4.65 | 4.69 | 4.62 | 4.69 | +0.43% | 50,283 | 23,372,339 |
| 2025-03-10 | 4.67 | 4.7 | 4.64 | 4.67 | 0% | 42,242 | 19,716,769 |
| 2025-03-07 | 4.67 | 4.72 | 4.66 | 4.67 | -0.43% | 57,641 | 26,976,494 |
| 2025-03-06 | 4.67 | 4.69 | 4.65 | 4.69 | +0.43% | 54,894 | 25,674,781 |
| 2025-03-05 | 4.71 | 4.72 | 4.62 | 4.67 | -1.06% | 65,788 | 30,606,958 |
| 2025-03-04 | 4.69 | 4.77 | 4.68 | 4.72 | +0.21% | 53,064 | 25,069,923 |
| 2025-03-03 | 4.66 | 4.76 | 4.65 | 4.71 | +0.86% | 83,828 | 39,549,281 |
| 2025-02-28 | 4.71 | 4.75 | 4.67 | 4.67 | -1.48% | 72,967 | 34,341,506 |
| 2025-02-27 | 4.77 | 4.79 | 4.69 | 4.74 | -0.63% | 76,730 | 36,300,798 |
| 2025-02-26 | 4.76 | 4.8 | 4.75 | 4.77 | +0.21% | 71,560 | 34,112,748 |
| 2025-02-25 | 4.76 | 4.82 | 4.73 | 4.76 | -0.83% | 70,739 | 33,755,926 |
| 2025-02-24 | 4.75 | 4.8 | 4.72 | 4.8 | +0.84% | 79,290 | 37,830,397 |
| 2025-02-21 | 4.83 | 4.84 | 4.74 | 4.76 | -1.45% | 116,846 | 55,777,331 |
| 2025-02-20 | 4.88 | 4.89 | 4.82 | 4.83 | -1.02% | 69,886 | 33,913,500 |
| 2025-02-19 | 4.83 | 4.89 | 4.81 | 4.88 | +1.04% | 71,114 | 34,508,262 |
| 2025-02-18 | 4.88 | 5 | 4.82 | 4.83 | -1.02% | 138,616 | 68,053,280 |
| 2025-02-17 | 4.81 | 4.95 | 4.79 | 4.88 | +1.04% | 120,611 | 58,664,754 |
| 2025-02-14 | 4.86 | 4.89 | 4.79 | 4.83 | -0.82% | 108,509 | 52,382,519 |
| 2025-02-13 | 4.88 | 4.9 | 4.85 | 4.87 | -0.41% | 98,815 | 48,146,454 |
| 2025-02-12 | 4.89 | 4.93 | 4.82 | 4.89 | -0.2% | 114,029 | 55,436,545 |
| 2025-02-11 | 4.8 | 5.02 | 4.77 | 4.9 | +1.87% | 286,250 | 140,637,272 |
| 2025-02-10 | 4.73 | 4.83 | 4.72 | 4.81 | +1.48% | 140,707 | 67,216,613 |
| 2025-02-07 | 4.69 | 4.78 | 4.68 | 4.74 | +0.64% | 123,162 | 58,303,877 |
| 2025-02-06 | 4.67 | 4.71 | 4.62 | 4.71 | +0.64% | 99,343 | 46,342,757 |
| 2025-02-05 | 4.77 | 4.8 | 4.65 | 4.68 | -1.89% | 109,461 | 51,503,981 |
| 2025-01-27 | 4.74 | 4.83 | 4.72 | 4.77 | +1.06% | 102,975 | 49,385,376 |
| 2025-01-24 | 4.72 | 4.75 | 4.68 | 4.72 | -0.42% | 83,972 | 39,577,575 |
| 2025-01-23 | 4.74 | 4.83 | 4.72 | 4.74 | +0.64% | 96,937 | 46,212,678 |
| 2025-01-22 | 4.68 | 4.74 | 4.65 | 4.71 | +0.21% | 67,773 | 31,813,745 |
| 2025-01-21 | 4.76 | 4.78 | 4.68 | 4.7 | -1.26% | 75,621 | 35,602,988 |
| 2025-01-20 | 4.75 | 4.77 | 4.7 | 4.76 | +0.85% | 77,287 | 36,700,644 |
| 2025-01-17 | 4.67 | 4.76 | 4.63 | 4.72 | +0.64% | 124,682 | 58,726,189 |
| 2025-01-16 | 4.67 | 4.75 | 4.67 | 4.69 | +0.21% | 106,118 | 49,962,978 |
| 2025-01-15 | 4.71 | 4.73 | 4.67 | 4.68 | -1.27% | 95,847 | 45,021,841 |
| 2025-01-14 | 4.66 | 4.75 | 4.64 | 4.74 | +2.16% | 136,346 | 64,075,549 |
| 2025-01-13 | 4.54 | 4.68 | 4.51 | 4.64 | +1.31% | 111,558 | 51,552,749 |
| 2025-01-10 | 4.59 | 4.68 | 4.55 | 4.58 | -0.65% | 149,827 | 68,913,011 |
| 2025-01-09 | 4.68 | 4.69 | 4.6 | 4.61 | -2.54% | 142,165 | 65,878,834 |
| 2025-01-08 | 4.72 | 4.76 | 4.57 | 4.73 | -0.63% | 151,927 | 71,000,089 |
| 2025-01-07 | 4.71 | 4.78 | 4.68 | 4.76 | +0.42% | 116,733 | 55,255,655 |
| 2025-01-06 | 4.61 | 4.79 | 4.53 | 4.74 | +1.5% | 184,340 | 86,290,245 |
| 2025-01-03 | 4.96 | 5.01 | 4.63 | 4.67 | -6.79% | 331,601 | 158,765,758 |
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：