股票概览
4.88
+0.83%
+0.04
4.83
开盘价
4.89
最高价
4.82
最低价
273,623
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.80
MA10 (10日均线)
4.74
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 | 4.83 | 4.89 | 4.82 | 4.88 | +0.83% | 273,623 | 133,234,883 |
| 2025-03-24 | 4.81 | 4.84 | 4.79 | 4.84 | +0.83% | 276,141 | 133,134,211 |
| 2025-03-21 | 4.8 | 4.85 | 4.78 | 4.8 | 0% | 261,593 | 126,079,946 |
| 2025-03-20 | 4.82 | 4.85 | 4.8 | 4.8 | -0.62% | 196,209 | 94,587,358 |
| 2025-03-19 | 4.78 | 4.84 | 4.77 | 4.83 | +1.05% | 297,617 | 143,274,109 |
| 2025-03-18 | 4.8 | 4.8 | 4.75 | 4.78 | -0.21% | 175,270 | 83,714,522 |
| 2025-03-17 | 4.8 | 4.83 | 4.77 | 4.79 | +0.42% | 319,737 | 153,581,697 |
| 2025-03-14 | 4.75 | 4.78 | 4.74 | 4.77 | +0.21% | 283,462 | 134,934,907 |
| 2025-03-13 | 4.7 | 4.76 | 4.69 | 4.76 | +1.28% | 362,383 | 171,547,273 |
| 2025-03-12 | 4.66 | 4.71 | 4.65 | 4.7 | +0.64% | 248,357 | 116,343,298 |
| 2025-03-11 | 4.63 | 4.67 | 4.62 | 4.67 | +0.43% | 172,735 | 80,258,708 |
| 2025-03-10 | 4.67 | 4.68 | 4.64 | 4.65 | -0.43% | 179,086 | 83,423,788 |
| 2025-03-07 | 4.67 | 4.69 | 4.66 | 4.67 | -0.21% | 150,235 | 70,231,376 |
| 2025-03-06 | 4.69 | 4.69 | 4.65 | 4.68 | 0% | 169,758 | 79,310,948 |
| 2025-03-05 | 4.69 | 4.7 | 4.65 | 4.68 | -0.21% | 157,889 | 73,745,748 |
| 2025-03-04 | 4.64 | 4.7 | 4.63 | 4.69 | +1.08% | 225,603 | 105,437,433 |
| 2025-03-03 | 4.67 | 4.69 | 4.64 | 4.64 | -0.64% | 280,430 | 130,817,772 |
| 2025-02-28 | 4.69 | 4.71 | 4.65 | 4.67 | -0.43% | 242,274 | 113,434,511 |
| 2025-02-27 | 4.72 | 4.73 | 4.67 | 4.69 | -0.64% | 195,468 | 91,785,003 |
| 2025-02-26 | 4.69 | 4.73 | 4.68 | 4.72 | +0.64% | 204,902 | 96,434,741 |
| 2025-02-25 | 4.74 | 4.74 | 4.68 | 4.69 | -0.85% | 231,775 | 108,981,889 |
| 2025-02-24 | 4.73 | 4.79 | 4.72 | 4.73 | 0% | 285,487 | 135,531,564 |
| 2025-02-21 | 4.74 | 4.75 | 4.71 | 4.73 | 0% | 204,521 | 96,653,971 |
| 2025-02-20 | 4.74 | 4.76 | 4.71 | 4.73 | -0.21% | 218,404 | 103,303,629 |
| 2025-02-19 | 4.75 | 4.77 | 4.71 | 4.74 | -0.21% | 253,453 | 120,019,158 |
| 2025-02-18 | 4.77 | 4.82 | 4.74 | 4.75 | -0.63% | 303,898 | 145,452,761 |
| 2025-02-17 | 4.75 | 4.79 | 4.72 | 4.78 | +0.63% | 278,623 | 132,647,157 |
| 2025-02-14 | 4.78 | 4.79 | 4.73 | 4.75 | -0.42% | 212,151 | 100,739,996 |
| 2025-02-13 | 4.79 | 4.8 | 4.77 | 4.77 | -0.42% | 212,983 | 101,807,848 |
| 2025-02-12 | 4.76 | 4.8 | 4.75 | 4.79 | +0.42% | 275,691 | 131,684,650 |
| 2025-02-11 | 4.76 | 4.8 | 4.74 | 4.77 | +0.21% | 284,453 | 135,504,563 |
| 2025-02-10 | 4.83 | 4.86 | 4.74 | 4.76 | -1.24% | 608,293 | 290,790,141 |
| 2025-02-07 | 4.81 | 4.85 | 4.8 | 4.82 | +0.21% | 368,948 | 177,963,483 |
| 2025-02-06 | 4.82 | 4.83 | 4.77 | 4.81 | -0.41% | 288,737 | 138,534,553 |
| 2025-02-05 | 4.88 | 4.88 | 4.78 | 4.83 | -0.41% | 280,857 | 135,494,771 |
| 2025-01-27 | 4.79 | 4.89 | 4.78 | 4.85 | +1.68% | 368,008 | 178,816,379 |
| 2025-01-24 | 4.74 | 4.81 | 4.71 | 4.77 | +0.85% | 343,300 | 163,579,546 |
| 2025-01-23 | 4.73 | 4.8 | 4.73 | 4.73 | +0.42% | 270,272 | 128,781,380 |
| 2025-01-22 | 4.7 | 4.72 | 4.66 | 4.71 | +0.21% | 189,922 | 89,165,683 |
| 2025-01-21 | 4.74 | 4.75 | 4.68 | 4.7 | -0.84% | 176,510 | 83,014,648 |
| 2025-01-20 | 4.74 | 4.76 | 4.71 | 4.74 | +0.64% | 246,887 | 116,956,659 |
| 2025-01-17 | 4.73 | 4.74 | 4.68 | 4.71 | -0.63% | 275,203 | 129,577,677 |
| 2025-01-16 | 4.75 | 4.79 | 4.71 | 4.74 | +0.42% | 189,709 | 90,066,668 |
| 2025-01-15 | 4.71 | 4.77 | 4.68 | 4.72 | 0% | 203,555 | 96,262,412 |
| 2025-01-14 | 4.64 | 4.72 | 4.64 | 4.72 | +2.16% | 227,712 | 106,616,182 |
| 2025-01-13 | 4.67 | 4.68 | 4.61 | 4.62 | -0.43% | 176,895 | 82,039,630 |
| 2025-01-10 | 4.68 | 4.71 | 4.64 | 4.64 | -1.07% | 190,040 | 88,848,843 |
| 2025-01-09 | 4.76 | 4.76 | 4.69 | 4.69 | -1.68% | 201,619 | 95,156,262 |
| 2025-01-08 | 4.75 | 4.8 | 4.68 | 4.77 | +0.21% | 263,006 | 124,799,845 |
| 2025-01-07 | 4.82 | 4.84 | 4.71 | 4.76 | -1.65% | 285,962 | 136,477,878 |
| 2025-01-06 | 4.85 | 4.86 | 4.79 | 4.84 | -0.21% | 252,732 | 121,924,361 |
| 2025-01-03 | 4.84 | 4.93 | 4.83 | 4.85 | +0.41% | 372,274 | 181,607,455 |
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：