股票概览
4.91
-0.2%
-0.01
4.89
开盘价
4.93
最高价
4.86
最低价
65,093
成交量
数据更新至: 2025-03-25
技术指标
5.08
MA5 (5日均线)
5.09
MA10 (10日均线)
5.02
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 | 4.89 | 4.93 | 4.86 | 4.91 | -0.2% | 65,093 | 31,879,260 |
| 2025-03-24 | 5.16 | 5.16 | 4.85 | 4.92 | -4.47% | 152,945 | 76,024,888 |
| 2025-03-21 | 5.21 | 5.23 | 5.11 | 5.15 | -1.72% | 128,983 | 66,543,299 |
| 2025-03-20 | 5.16 | 5.32 | 5.16 | 5.24 | +1.55% | 158,745 | 83,280,348 |
| 2025-03-19 | 5.2 | 5.25 | 5.14 | 5.16 | -1.71% | 130,628 | 67,696,068 |
| 2025-03-18 | 5.3 | 5.43 | 5.22 | 5.25 | +2.94% | 257,995 | 137,188,322 |
| 2025-03-17 | 5.11 | 5.13 | 5.07 | 5.1 | +0.39% | 94,829 | 48,384,815 |
| 2025-03-14 | 5.01 | 5.08 | 5 | 5.08 | +1.2% | 88,279 | 44,506,331 |
| 2025-03-13 | 5.08 | 5.09 | 4.95 | 5.02 | -1.18% | 114,768 | 57,427,075 |
| 2025-03-12 | 5.02 | 5.15 | 5 | 5.08 | +0.99% | 117,583 | 59,785,316 |
| 2025-03-11 | 4.93 | 5.04 | 4.91 | 5.03 | +1.21% | 104,966 | 52,335,259 |
| 2025-03-10 | 4.91 | 5.01 | 4.9 | 4.97 | +0.81% | 80,551 | 40,010,544 |
| 2025-03-07 | 4.96 | 5.04 | 4.91 | 4.93 | -1.4% | 114,739 | 56,970,437 |
| 2025-03-06 | 4.81 | 5.04 | 4.8 | 5 | +3.95% | 151,971 | 74,805,761 |
| 2025-03-05 | 4.85 | 4.86 | 4.77 | 4.81 | -1.03% | 82,059 | 39,387,437 |
| 2025-03-04 | 4.84 | 4.87 | 4.81 | 4.86 | -0.21% | 72,573 | 35,141,537 |
| 2025-03-03 | 4.9 | 4.93 | 4.8 | 4.87 | -1.02% | 101,585 | 49,473,570 |
| 2025-02-28 | 4.97 | 5.01 | 4.92 | 4.92 | -1.4% | 98,420 | 48,883,066 |
| 2025-02-27 | 5.05 | 5.05 | 4.94 | 4.99 | -1.19% | 110,669 | 55,218,695 |
| 2025-02-26 | 5.07 | 5.09 | 5.01 | 5.05 | -0.39% | 92,590 | 46,693,819 |
| 2025-02-25 | 5.03 | 5.11 | 5.01 | 5.07 | +0.2% | 83,669 | 42,382,100 |
| 2025-02-24 | 5.03 | 5.09 | 5 | 5.06 | +0.2% | 75,751 | 38,200,073 |
| 2025-02-21 | 5.12 | 5.13 | 5.03 | 5.05 | -1.17% | 84,720 | 42,847,363 |
| 2025-02-20 | 5.04 | 5.12 | 5.04 | 5.11 | +0.99% | 85,843 | 43,635,994 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.06 | +0.6% | 93,863 | 46,937,524 |
| 2025-02-18 | 5.12 | 5.15 | 5.01 | 5.03 | -1.95% | 101,845 | 51,689,368 |
| 2025-02-17 | 5.07 | 5.15 | 5.07 | 5.13 | +0.39% | 86,747 | 44,286,568 |
| 2025-02-14 | 5.21 | 5.21 | 5.11 | 5.11 | -2.11% | 131,037 | 67,565,109 |
| 2025-02-13 | 5.2 | 5.31 | 5.19 | 5.22 | 0% | 105,634 | 55,446,903 |
| 2025-02-12 | 5.23 | 5.25 | 5.16 | 5.22 | -0.38% | 96,109 | 49,988,977 |
| 2025-02-11 | 5.23 | 5.29 | 5.17 | 5.24 | -0.19% | 99,974 | 52,272,026 |
| 2025-02-10 | 5.21 | 5.27 | 5.2 | 5.25 | +0.38% | 113,348 | 59,317,289 |
| 2025-02-07 | 5.18 | 5.3 | 5.18 | 5.23 | +0.97% | 111,070 | 58,327,143 |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | +1.37% | 62,158 | 31,880,723 |
| 2025-02-05 | 5.05 | 5.14 | 5.03 | 5.11 | +1.59% | 55,744 | 28,362,556 |
| 2025-01-27 | 4.86 | 5.07 | 4.84 | 5.03 | -0.4% | 125,939 | 62,517,800 |
| 2025-01-24 | 5.15 | 5.15 | 5.04 | 5.05 | -1.94% | 84,618 | 43,025,853 |
| 2025-01-23 | 5.14 | 5.3 | 5.12 | 5.15 | +0.19% | 109,895 | 57,125,866 |
| 2025-01-22 | 5.01 | 5.25 | 4.95 | 5.14 | +1.98% | 105,804 | 54,016,346 |
| 2025-01-21 | 5.15 | 5.17 | 4.99 | 5.04 | -2.33% | 80,269 | 40,615,583 |
| 2025-01-20 | 5.18 | 5.2 | 5.12 | 5.16 | 0% | 62,282 | 32,109,421 |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.16 | -1.34% | 79,389 | 41,059,464 |
| 2025-01-16 | 5.29 | 5.32 | 5.18 | 5.23 | +0.58% | 90,123 | 47,322,450 |
| 2025-01-15 | 5.2 | 5.25 | 5.13 | 5.2 | -0.95% | 95,102 | 49,261,854 |
| 2025-01-14 | 5 | 5.27 | 4.99 | 5.25 | +5.21% | 138,942 | 71,543,774 |
| 2025-01-13 | 4.95 | 5.01 | 4.85 | 4.99 | +0.81% | 63,070 | 31,154,497 |
| 2025-01-10 | 5.08 | 5.12 | 4.95 | 4.95 | -2.94% | 103,459 | 52,018,639 |
| 2025-01-09 | 5.06 | 5.13 | 5.03 | 5.1 | -0.39% | 85,290 | 43,415,379 |
| 2025-01-08 | 5.06 | 5.16 | 4.97 | 5.12 | +0.39% | 113,639 | 57,517,726 |
| 2025-01-07 | 4.95 | 5.1 | 4.93 | 5.1 | +3.24% | 97,439 | 48,786,678 |
| 2025-01-06 | 5.04 | 5.04 | 4.9 | 4.94 | -2.95% | 119,560 | 59,319,077 |
| 2025-01-03 | 5.3 | 5.34 | 5.02 | 5.09 | -4.14% | 171,479 | 87,825,639 |
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：