股票概览
4.8
-0.21%
-0.01
4.84
开盘价
4.85
最高价
4.75
最低价
192,565
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.06
MA10 (10日均线)
5.25
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 | 4.84 | 4.85 | 4.75 | 4.8 | -0.21% | 192,565 | 92,330,609 |
| 2025-03-24 | 4.96 | 4.99 | 4.69 | 4.81 | -3.02% | 669,191 | 322,146,411 |
| 2025-03-21 | 5.15 | 5.16 | 4.96 | 4.96 | -4.06% | 822,578 | 415,241,215 |
| 2025-03-20 | 5.32 | 5.35 | 5.16 | 5.17 | -3.54% | 1,004,051 | 522,798,577 |
| 2025-03-19 | 5.1 | 5.47 | 5.07 | 5.36 | +5.72% | 1,813,025 | 964,287,423 |
| 2025-03-18 | 5.11 | 5.14 | 5.06 | 5.07 | -1.17% | 427,627 | 217,286,892 |
| 2025-03-17 | 5.1 | 5.21 | 5.09 | 5.13 | +0.39% | 498,967 | 256,396,331 |
| 2025-03-14 | 5 | 5.13 | 4.96 | 5.11 | +1.19% | 604,316 | 305,751,695 |
| 2025-03-13 | 5.2 | 5.22 | 5.01 | 5.05 | -1.37% | 628,064 | 320,318,650 |
| 2025-03-12 | 5.11 | 5.17 | 5.05 | 5.12 | +0.79% | 622,932 | 318,533,643 |
| 2025-03-11 | 4.98 | 5.08 | 4.91 | 5.08 | +0.79% | 530,508 | 266,816,915 |
| 2025-03-10 | 5.17 | 5.23 | 4.99 | 5.04 | -3.08% | 931,900 | 474,361,358 |
| 2025-03-07 | 5.37 | 5.38 | 5.18 | 5.2 | -4.76% | 1,249,234 | 655,287,161 |
| 2025-03-06 | 5.33 | 5.5 | 5.26 | 5.46 | +2.06% | 1,279,799 | 690,836,337 |
| 2025-03-05 | 5.56 | 5.59 | 5.21 | 5.35 | -4.29% | 1,507,641 | 806,291,191 |
| 2025-03-04 | 5.7 | 5.76 | 5.48 | 5.59 | -4.12% | 1,452,572 | 810,419,275 |
| 2025-03-03 | 5.87 | 6.1 | 5.65 | 5.83 | -1.52% | 2,278,748 | 1,343,076,585 |
| 2025-02-28 | 5.53 | 6.1 | 5.45 | 5.92 | +6.09% | 2,768,371 | 1,613,014,807 |
| 2025-02-27 | 5.26 | 5.76 | 5.26 | 5.58 | +5.08% | 2,327,664 | 1,280,588,954 |
| 2025-02-26 | 5.17 | 5.4 | 5.17 | 5.31 | +2.31% | 1,074,832 | 570,097,805 |
| 2025-02-25 | 5.1 | 5.32 | 5.09 | 5.19 | +0.39% | 1,004,531 | 526,013,781 |
| 2025-02-24 | 5.07 | 5.26 | 5.01 | 5.17 | -1.71% | 1,088,609 | 558,798,927 |
| 2025-02-21 | 5.23 | 5.33 | 5.13 | 5.26 | -0.19% | 934,889 | 490,301,829 |
| 2025-02-20 | 5.19 | 5.4 | 5.1 | 5.27 | +0.76% | 1,096,406 | 577,752,803 |
| 2025-02-19 | 4.99 | 5.26 | 4.98 | 5.23 | +3.98% | 844,673 | 431,336,026 |
| 2025-02-18 | 5.35 | 5.38 | 5 | 5.03 | -7.02% | 1,348,124 | 696,787,576 |
| 2025-02-17 | 5.25 | 5.6 | 5.21 | 5.41 | +6.08% | 2,031,171 | 1,109,020,825 |
| 2025-02-14 | 5.18 | 5.26 | 5.09 | 5.1 | -3.04% | 861,658 | 443,934,001 |
| 2025-02-13 | 5.18 | 5.39 | 5.09 | 5.26 | +0.77% | 1,536,220 | 805,488,347 |
| 2025-02-12 | 4.99 | 5.26 | 4.98 | 5.22 | +4.19% | 985,012 | 501,343,948 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -2.15% | 664,504 | 332,844,562 |
| 2025-02-10 | 5.03 | 5.14 | 5.01 | 5.12 | +1.39% | 899,995 | 458,111,809 |
| 2025-02-07 | 4.95 | 5.14 | 4.92 | 5.05 | +2.02% | 1,135,037 | 573,225,729 |
| 2025-02-06 | 4.8 | 4.95 | 4.73 | 4.95 | +3.56% | 814,146 | 398,048,832 |
| 2025-02-05 | 4.7 | 4.85 | 4.68 | 4.78 | +2.14% | 605,021 | 289,643,682 |
| 2025-01-27 | 4.75 | 4.88 | 4.68 | 4.68 | -1.68% | 474,921 | 226,390,807 |
| 2025-01-24 | 4.76 | 4.82 | 4.68 | 4.76 | 0% | 509,421 | 242,508,652 |
| 2025-01-23 | 4.88 | 5.03 | 4.75 | 4.76 | -0.42% | 728,438 | 358,036,407 |
| 2025-01-22 | 5.01 | 5.01 | 4.75 | 4.78 | -4.4% | 635,773 | 307,740,967 |
| 2025-01-21 | 5.11 | 5.23 | 4.99 | 5 | -3.47% | 1,033,409 | 525,292,756 |
| 2025-01-20 | 4.93 | 5.35 | 4.81 | 5.18 | +3.6% | 1,559,831 | 783,089,148 |
| 2025-01-17 | 4.84 | 5.28 | 4.72 | 5 | +2.88% | 1,727,005 | 869,171,877 |
| 2025-01-16 | 4.75 | 4.92 | 4.75 | 4.86 | +2.97% | 810,357 | 393,389,016 |
| 2025-01-15 | 4.8 | 4.83 | 4.7 | 4.72 | -1.87% | 482,281 | 228,920,125 |
| 2025-01-14 | 4.5 | 4.81 | 4.5 | 4.81 | +7.13% | 696,759 | 327,265,762 |
| 2025-01-13 | 4.38 | 4.51 | 4.27 | 4.49 | +0.45% | 441,455 | 195,108,012 |
| 2025-01-10 | 4.73 | 4.77 | 4.47 | 4.47 | -5.1% | 520,507 | 239,800,659 |
| 2025-01-09 | 4.64 | 4.77 | 4.64 | 4.71 | +0.64% | 469,130 | 221,259,581 |
| 2025-01-08 | 4.73 | 4.75 | 4.5 | 4.68 | -1.27% | 587,216 | 271,670,537 |
| 2025-01-07 | 4.64 | 4.74 | 4.59 | 4.74 | +3.49% | 470,718 | 219,396,400 |
| 2025-01-06 | 4.63 | 4.67 | 4.46 | 4.58 | -1.29% | 508,747 | 233,473,042 |
| 2025-01-03 | 5.04 | 5.08 | 4.62 | 4.64 | -7.57% | 844,936 | 403,750,841 |
| 2025-01-02 | 5.13 | 5.22 | 4.95 | 5.02 | -2.14% | 606,028 | 308,969,486 |
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：