股票概览
4.73
-0.84%
-0.04
4.75
开盘价
4.76
最高价
4.68
最低价
88,114
成交量
数据更新至: 2025-03-25
技术指标
4.89
MA5 (5日均线)
5.03
MA10 (10日均线)
5.07
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 | 4.75 | 4.76 | 4.68 | 4.73 | -0.84% | 88,114 | 41,597,958 |
| 2025-03-24 | 4.86 | 4.89 | 4.63 | 4.77 | -1.45% | 254,014 | 120,586,235 |
| 2025-03-21 | 5 | 5.02 | 4.82 | 4.84 | -3.39% | 301,103 | 147,833,747 |
| 2025-03-20 | 5.05 | 5.11 | 5 | 5.01 | -1.38% | 173,339 | 87,628,174 |
| 2025-03-19 | 5.15 | 5.18 | 5.05 | 5.08 | -1.93% | 167,430 | 85,337,892 |
| 2025-03-18 | 5.23 | 5.25 | 5.15 | 5.18 | -1.15% | 154,692 | 80,243,832 |
| 2025-03-17 | 5.22 | 5.27 | 5.16 | 5.24 | +0.58% | 223,073 | 116,361,016 |
| 2025-03-14 | 5.08 | 5.24 | 5.01 | 5.21 | +3.58% | 293,578 | 151,250,399 |
| 2025-03-13 | 5.15 | 5.16 | 4.97 | 5.03 | -2.71% | 239,049 | 120,185,270 |
| 2025-03-12 | 5.12 | 5.26 | 5.11 | 5.17 | +0.98% | 246,456 | 127,999,979 |
| 2025-03-11 | 4.97 | 5.12 | 4.97 | 5.12 | +0.79% | 169,642 | 85,918,066 |
| 2025-03-10 | 5.1 | 5.11 | 5.01 | 5.08 | -0.59% | 158,678 | 80,225,124 |
| 2025-03-07 | 5.22 | 5.28 | 5.07 | 5.11 | -2.48% | 254,107 | 131,396,926 |
| 2025-03-06 | 5.02 | 5.27 | 5.01 | 5.24 | +4.8% | 337,006 | 174,144,149 |
| 2025-03-05 | 5.03 | 5.06 | 4.92 | 5 | -1.19% | 168,464 | 83,749,719 |
| 2025-03-04 | 4.95 | 5.07 | 4.94 | 5.06 | +1% | 148,547 | 74,499,578 |
| 2025-03-03 | 4.99 | 5.09 | 4.93 | 5.01 | +0.2% | 195,278 | 98,224,794 |
| 2025-02-28 | 5.2 | 5.24 | 4.97 | 5 | -4.94% | 323,899 | 164,716,144 |
| 2025-02-27 | 5.31 | 5.47 | 5.17 | 5.26 | -0.94% | 361,092 | 192,450,698 |
| 2025-02-26 | 5.31 | 5.37 | 5.27 | 5.31 | +0.57% | 253,636 | 134,714,464 |
| 2025-02-25 | 5.33 | 5.37 | 5.23 | 5.28 | -2.22% | 271,890 | 144,013,203 |
| 2025-02-24 | 5.32 | 5.43 | 5.25 | 5.4 | +1.12% | 337,183 | 180,567,684 |
| 2025-02-21 | 5.3 | 5.4 | 5.15 | 5.34 | +1.33% | 364,920 | 192,675,555 |
| 2025-02-20 | 5.29 | 5.39 | 5.21 | 5.27 | -0.94% | 270,442 | 143,209,157 |
| 2025-02-19 | 5.22 | 5.33 | 5.17 | 5.32 | +1.53% | 302,601 | 159,473,896 |
| 2025-02-18 | 5.5 | 5.56 | 5.21 | 5.24 | -5.42% | 422,830 | 226,643,885 |
| 2025-02-17 | 5.68 | 5.75 | 5.47 | 5.54 | -2.46% | 550,291 | 305,612,308 |
| 2025-02-14 | 5.8 | 5.8 | 5.52 | 5.68 | -3.4% | 665,212 | 375,747,457 |
| 2025-02-13 | 5.57 | 6.09 | 5.46 | 5.88 | +5.95% | 985,388 | 571,703,898 |
| 2025-02-12 | 5.42 | 5.65 | 5.38 | 5.55 | +2.02% | 506,917 | 281,934,328 |
| 2025-02-11 | 5.39 | 5.5 | 5.29 | 5.44 | +0.74% | 372,706 | 201,021,268 |
| 2025-02-10 | 5.23 | 5.41 | 5.21 | 5.4 | +4.05% | 418,883 | 222,914,732 |
| 2025-02-07 | 5.13 | 5.24 | 5.11 | 5.19 | +0.39% | 373,504 | 193,015,335 |
| 2025-02-06 | 5 | 5.22 | 4.95 | 5.17 | +3.19% | 337,547 | 172,635,205 |
| 2025-02-05 | 4.97 | 5.12 | 4.97 | 5.01 | +2.87% | 267,556 | 134,638,572 |
| 2025-01-27 | 5.08 | 5.15 | 4.87 | 4.87 | -3.56% | 290,631 | 144,637,512 |
| 2025-01-24 | 4.9 | 5.06 | 4.83 | 5.05 | +2.85% | 266,216 | 132,800,807 |
| 2025-01-23 | 4.93 | 5.06 | 4.9 | 4.91 | +0.82% | 217,077 | 108,236,019 |
| 2025-01-22 | 4.99 | 4.99 | 4.85 | 4.87 | -3.18% | 189,168 | 92,776,944 |
| 2025-01-21 | 5.03 | 5.12 | 5.01 | 5.03 | +0.4% | 254,356 | 128,450,645 |
| 2025-01-20 | 5.01 | 5.14 | 4.92 | 5.01 | 0% | 298,064 | 150,400,445 |
| 2025-01-17 | 5.2 | 5.28 | 4.98 | 5.01 | -1.57% | 392,259 | 200,621,950 |
| 2025-01-16 | 5.04 | 5.25 | 4.98 | 5.09 | +1.8% | 320,647 | 164,026,683 |
| 2025-01-15 | 4.98 | 5.07 | 4.9 | 5 | +1.63% | 334,809 | 167,010,427 |
| 2025-01-14 | 4.65 | 4.93 | 4.63 | 4.92 | +7.42% | 284,504 | 136,861,975 |
| 2025-01-13 | 4.51 | 4.6 | 4.4 | 4.58 | -0.43% | 198,367 | 89,767,390 |
| 2025-01-10 | 4.84 | 4.96 | 4.6 | 4.6 | -5.35% | 249,904 | 119,685,938 |
| 2025-01-09 | 4.8 | 4.95 | 4.77 | 4.86 | 0% | 193,040 | 94,338,709 |
| 2025-01-08 | 4.76 | 4.88 | 4.62 | 4.86 | +1.89% | 271,719 | 129,179,060 |
| 2025-01-07 | 4.66 | 4.77 | 4.65 | 4.77 | +2.8% | 187,747 | 88,468,498 |
| 2025-01-06 | 4.68 | 4.72 | 4.49 | 4.64 | -1.28% | 239,007 | 110,294,981 |
| 2025-01-03 | 4.97 | 5.03 | 4.66 | 4.7 | -5.62% | 269,473 | 129,525,201 |
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：