股票概览
4.98
+0.81%
+0.04
4.9
开盘价
5.05
最高价
4.88
最低价
477,697
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.83
MA10 (10日均线)
4.81
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 | 4.9 | 5.05 | 4.88 | 4.98 | +0.81% | 477,697 | 238,374,157 |
| 2025-03-24 | 4.86 | 5.03 | 4.77 | 4.94 | +1.86% | 741,021 | 363,265,462 |
| 2025-03-21 | 4.78 | 4.99 | 4.78 | 4.85 | +1.89% | 677,300 | 331,434,095 |
| 2025-03-20 | 4.77 | 4.8 | 4.74 | 4.76 | 0% | 184,554 | 88,095,892 |
| 2025-03-19 | 4.83 | 4.83 | 4.74 | 4.76 | -1.86% | 292,094 | 139,742,891 |
| 2025-03-18 | 4.88 | 4.91 | 4.84 | 4.85 | -0.41% | 245,817 | 119,566,140 |
| 2025-03-17 | 4.84 | 4.91 | 4.81 | 4.87 | +0.83% | 379,979 | 185,101,869 |
| 2025-03-14 | 4.71 | 4.84 | 4.68 | 4.83 | +2.33% | 436,725 | 208,981,934 |
| 2025-03-13 | 4.74 | 4.75 | 4.66 | 4.72 | -0.42% | 240,636 | 113,027,639 |
| 2025-03-12 | 4.79 | 4.8 | 4.73 | 4.74 | -0.63% | 214,020 | 101,713,608 |
| 2025-03-11 | 4.75 | 4.81 | 4.7 | 4.77 | 0% | 218,423 | 103,788,921 |
| 2025-03-10 | 4.72 | 4.86 | 4.7 | 4.77 | +0.63% | 320,869 | 152,804,928 |
| 2025-03-07 | 4.77 | 4.8 | 4.72 | 4.74 | -1.04% | 225,171 | 107,063,874 |
| 2025-03-06 | 4.7 | 4.8 | 4.69 | 4.79 | +2.35% | 329,556 | 156,797,655 |
| 2025-03-05 | 4.75 | 4.75 | 4.63 | 4.68 | -1.47% | 282,411 | 131,937,695 |
| 2025-03-04 | 4.72 | 4.76 | 4.66 | 4.75 | 0% | 272,749 | 128,443,192 |
| 2025-03-03 | 4.79 | 4.84 | 4.73 | 4.75 | -0.63% | 263,714 | 126,385,196 |
| 2025-02-28 | 4.87 | 4.89 | 4.77 | 4.78 | -2.05% | 313,999 | 151,287,447 |
| 2025-02-27 | 4.93 | 4.96 | 4.82 | 4.88 | -1.01% | 313,062 | 152,893,224 |
| 2025-02-26 | 4.9 | 4.95 | 4.9 | 4.93 | +0.2% | 268,048 | 131,908,911 |
| 2025-02-25 | 4.9 | 4.97 | 4.85 | 4.92 | -0.2% | 343,989 | 168,941,201 |
| 2025-02-24 | 4.86 | 5.12 | 4.86 | 4.93 | +2.07% | 646,197 | 322,417,470 |
| 2025-02-21 | 4.79 | 4.85 | 4.74 | 4.83 | +0.84% | 307,356 | 147,797,048 |
| 2025-02-20 | 4.83 | 4.83 | 4.75 | 4.79 | -0.83% | 263,120 | 125,978,363 |
| 2025-02-19 | 4.8 | 4.84 | 4.79 | 4.83 | +0.63% | 243,835 | 117,336,213 |
| 2025-02-18 | 4.96 | 4.97 | 4.78 | 4.8 | -3.61% | 373,892 | 181,783,540 |
| 2025-02-17 | 4.88 | 5.04 | 4.88 | 4.98 | +2.47% | 496,350 | 246,495,059 |
| 2025-02-14 | 4.89 | 4.93 | 4.83 | 4.86 | -0.82% | 283,655 | 137,904,799 |
| 2025-02-13 | 4.94 | 4.97 | 4.88 | 4.9 | -0.81% | 323,305 | 159,312,853 |
| 2025-02-12 | 4.87 | 4.94 | 4.85 | 4.94 | +1.23% | 244,945 | 119,995,282 |
| 2025-02-11 | 4.93 | 4.93 | 4.83 | 4.88 | -0.81% | 243,357 | 118,330,521 |
| 2025-02-10 | 4.9 | 4.94 | 4.88 | 4.92 | +0.61% | 280,435 | 137,645,956 |
| 2025-02-07 | 4.77 | 4.95 | 4.75 | 4.89 | +2.52% | 405,648 | 197,642,922 |
| 2025-02-06 | 4.68 | 4.79 | 4.64 | 4.77 | +1.92% | 273,280 | 129,356,283 |
| 2025-02-05 | 4.67 | 4.71 | 4.63 | 4.68 | +1.3% | 206,409 | 96,459,737 |
| 2025-01-27 | 4.68 | 4.76 | 4.62 | 4.62 | -1.49% | 266,424 | 124,627,910 |
| 2025-01-24 | 4.67 | 4.73 | 4.63 | 4.69 | +0.64% | 249,354 | 116,733,846 |
| 2025-01-23 | 4.68 | 4.79 | 4.65 | 4.66 | +0.43% | 327,373 | 154,855,632 |
| 2025-01-22 | 4.7 | 4.7 | 4.62 | 4.64 | -1.49% | 193,121 | 89,742,548 |
| 2025-01-21 | 4.76 | 4.77 | 4.67 | 4.71 | -0.42% | 206,833 | 97,387,480 |
| 2025-01-20 | 4.78 | 4.82 | 4.69 | 4.73 | -0.63% | 231,563 | 109,828,908 |
| 2025-01-17 | 4.73 | 4.78 | 4.68 | 4.76 | +0.21% | 208,743 | 99,053,065 |
| 2025-01-16 | 4.75 | 4.86 | 4.71 | 4.75 | +0.42% | 276,055 | 132,149,460 |
| 2025-01-15 | 4.79 | 4.81 | 4.7 | 4.73 | -1.25% | 235,106 | 111,328,209 |
| 2025-01-14 | 4.63 | 4.8 | 4.62 | 4.79 | +3.68% | 315,171 | 149,026,018 |
| 2025-01-13 | 4.54 | 4.63 | 4.48 | 4.62 | +0.65% | 260,319 | 119,031,709 |
| 2025-01-10 | 4.69 | 4.74 | 4.59 | 4.59 | -2.34% | 201,611 | 94,076,930 |
| 2025-01-09 | 4.68 | 4.73 | 4.66 | 4.7 | 0% | 212,048 | 99,764,750 |
| 2025-01-08 | 4.78 | 4.79 | 4.57 | 4.7 | -1.88% | 330,574 | 154,636,509 |
| 2025-01-07 | 4.72 | 4.8 | 4.66 | 4.79 | +1.7% | 240,801 | 113,779,850 |
| 2025-01-06 | 4.75 | 4.78 | 4.65 | 4.71 | -0.84% | 281,704 | 132,426,128 |
| 2025-01-03 | 4.9 | 4.94 | 4.74 | 4.75 | -3.06% | 387,052 | 186,649,119 |
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：