股票概览
4.96
+1.43%
+0.07
4.89
开盘价
4.96
最高价
4.73
最低价
64,866
成交量
数据更新至: 2025-03-25
技术指标
5.06
MA5 (5日均线)
5.07
MA10 (10日均线)
5.08
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 | 4.96 | 4.73 | 4.96 | +1.43% | 64,866 | 31,212,441 |
| 2025-03-24 | 5.1 | 5.15 | 4.71 | 4.89 | -4.86% | 161,509 | 79,044,351 |
| 2025-03-21 | 5.19 | 5.25 | 5.13 | 5.14 | -0.58% | 129,486 | 67,146,746 |
| 2025-03-20 | 5.12 | 5.23 | 5.07 | 5.17 | +0.98% | 117,395 | 60,538,907 |
| 2025-03-19 | 5.24 | 5.24 | 5.09 | 5.12 | -1.35% | 97,550 | 49,965,318 |
| 2025-03-18 | 5.14 | 5.25 | 5.07 | 5.19 | +0.97% | 172,889 | 89,285,497 |
| 2025-03-17 | 5.12 | 5.25 | 5.06 | 5.14 | +0.19% | 150,020 | 76,833,347 |
| 2025-03-14 | 4.99 | 5.15 | 4.94 | 5.13 | +2.81% | 160,617 | 81,768,861 |
| 2025-03-13 | 4.97 | 5.04 | 4.85 | 4.99 | -0.2% | 134,978 | 66,399,264 |
| 2025-03-12 | 4.94 | 5.04 | 4.93 | 5 | +1.21% | 98,247 | 49,007,384 |
| 2025-03-11 | 4.83 | 4.96 | 4.82 | 4.94 | +0.2% | 90,065 | 44,105,618 |
| 2025-03-10 | 4.97 | 5.01 | 4.9 | 4.93 | -0.8% | 84,911 | 42,005,544 |
| 2025-03-07 | 5.12 | 5.16 | 4.96 | 4.97 | -3.68% | 136,700 | 69,014,728 |
| 2025-03-06 | 5.01 | 5.16 | 5 | 5.16 | +2.79% | 138,180 | 70,567,969 |
| 2025-03-05 | 5.07 | 5.11 | 4.93 | 5.02 | -1.76% | 113,508 | 56,612,421 |
| 2025-03-04 | 5.03 | 5.12 | 5 | 5.11 | +0.99% | 76,790 | 38,883,440 |
| 2025-03-03 | 5.02 | 5.13 | 4.95 | 5.06 | +0.8% | 101,988 | 51,538,798 |
| 2025-02-28 | 5.23 | 5.28 | 5.01 | 5.02 | -4.74% | 143,517 | 73,420,951 |
| 2025-02-27 | 5.36 | 5.39 | 5.18 | 5.27 | -1.31% | 142,443 | 75,202,748 |
| 2025-02-26 | 5.37 | 5.39 | 5.3 | 5.34 | 0% | 140,141 | 74,795,792 |
| 2025-02-25 | 5.32 | 5.42 | 5.29 | 5.34 | -0.74% | 144,509 | 77,372,737 |
| 2025-02-24 | 5.41 | 5.5 | 5.33 | 5.38 | -1.47% | 191,605 | 103,371,553 |
| 2025-02-21 | 5.49 | 5.54 | 5.3 | 5.46 | -1.62% | 352,460 | 190,425,236 |
| 2025-02-20 | 5.15 | 5.8 | 5.12 | 5.55 | +7.77% | 479,124 | 262,789,922 |
| 2025-02-19 | 5.01 | 5.16 | 5.01 | 5.15 | +2.39% | 93,773 | 47,832,390 |
| 2025-02-18 | 5.32 | 5.35 | 5.02 | 5.03 | -5.27% | 158,835 | 81,986,348 |
| 2025-02-17 | 5.2 | 5.35 | 5.2 | 5.31 | +1.72% | 161,472 | 85,287,035 |
| 2025-02-14 | 5.18 | 5.23 | 5.14 | 5.22 | +0.58% | 126,657 | 65,836,414 |
| 2025-02-13 | 5.26 | 5.29 | 5.16 | 5.19 | -1.33% | 124,669 | 65,069,872 |
| 2025-02-12 | 5.23 | 5.31 | 5.18 | 5.26 | +0.19% | 144,435 | 75,740,141 |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | -1.13% | 150,859 | 78,982,883 |
| 2025-02-10 | 5.18 | 5.32 | 5.18 | 5.31 | +2.71% | 157,142 | 82,495,820 |
| 2025-02-07 | 5.13 | 5.28 | 5.09 | 5.17 | +0.78% | 144,142 | 74,836,039 |
| 2025-02-06 | 4.98 | 5.13 | 4.94 | 5.13 | +1.99% | 138,106 | 69,781,799 |
| 2025-02-05 | 4.88 | 5.06 | 4.81 | 5.03 | +4.36% | 152,913 | 76,097,227 |
| 2025-01-27 | 5.04 | 5.09 | 4.78 | 4.82 | -4.17% | 171,629 | 84,602,141 |
| 2025-01-24 | 4.93 | 5.08 | 4.88 | 5.03 | +1.41% | 130,368 | 65,038,147 |
| 2025-01-23 | 5.12 | 5.19 | 4.96 | 4.96 | -0.6% | 141,693 | 71,816,900 |
| 2025-01-22 | 5.15 | 5.15 | 4.97 | 4.99 | -3.29% | 159,666 | 80,274,665 |
| 2025-01-21 | 5.34 | 5.39 | 5.04 | 5.16 | -5.32% | 308,630 | 159,606,661 |
| 2025-01-20 | 5.47 | 5.58 | 5.25 | 5.45 | -4.22% | 374,661 | 202,182,022 |
| 2025-01-17 | 5.35 | 6.5 | 5.35 | 5.69 | +3.64% | 516,861 | 307,417,085 |
| 2025-01-16 | 5.43 | 5.55 | 5.17 | 5.49 | +4.77% | 332,815 | 178,382,602 |
| 2025-01-15 | 5.18 | 5.41 | 5.15 | 5.24 | +0.77% | 232,857 | 122,646,747 |
| 2025-01-14 | 5.02 | 5.21 | 4.99 | 5.2 | +7.66% | 260,164 | 133,295,980 |
| 2025-01-13 | 4.73 | 4.88 | 4.56 | 4.83 | +0.84% | 138,010 | 65,430,342 |
| 2025-01-10 | 5.05 | 5.08 | 4.78 | 4.79 | -6.08% | 157,598 | 77,662,306 |
| 2025-01-09 | 4.96 | 5.25 | 4.93 | 5.1 | +1.8% | 182,135 | 93,089,719 |
| 2025-01-08 | 4.99 | 5.13 | 4.83 | 5.01 | +0.4% | 170,741 | 85,047,896 |
| 2025-01-07 | 4.9 | 4.99 | 4.8 | 4.99 | +2.04% | 163,970 | 80,302,405 |
| 2025-01-06 | 4.78 | 4.9 | 4.5 | 4.89 | +2.52% | 180,116 | 85,603,865 |
| 2025-01-03 | 5.2 | 5.24 | 4.75 | 4.77 | -7.56% | 205,291 | 100,652,722 |
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：