股票概览
4.84
-0.62%
-0.03
4.88
开盘价
4.89
最高价
4.78
最低价
89,348
成交量
数据更新至: 2025-03-25
技术指标
4.84
MA5 (5日均线)
4.84
MA10 (10日均线)
4.71
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 | 4.88 | 4.89 | 4.78 | 4.84 | -0.62% | 89,348 | 43,154,638 |
| 2025-03-24 | 4.8 | 4.92 | 4.78 | 4.87 | +1.25% | 164,994 | 80,122,702 |
| 2025-03-21 | 4.83 | 4.87 | 4.78 | 4.81 | -0.41% | 111,433 | 53,803,286 |
| 2025-03-20 | 4.88 | 4.89 | 4.81 | 4.83 | -0.62% | 111,339 | 53,845,555 |
| 2025-03-19 | 4.87 | 4.9 | 4.84 | 4.86 | -0.82% | 120,989 | 58,886,923 |
| 2025-03-18 | 4.96 | 4.97 | 4.85 | 4.9 | -1.41% | 161,772 | 79,320,962 |
| 2025-03-17 | 4.78 | 5.23 | 4.78 | 4.97 | +4.19% | 387,586 | 193,648,904 |
| 2025-03-14 | 4.7 | 4.78 | 4.7 | 4.77 | +0.85% | 152,100 | 72,223,721 |
| 2025-03-13 | 4.82 | 4.84 | 4.68 | 4.73 | -1.46% | 177,186 | 84,029,359 |
| 2025-03-12 | 4.82 | 4.88 | 4.77 | 4.8 | -1.23% | 239,103 | 114,796,369 |
| 2025-03-11 | 4.93 | 4.95 | 4.68 | 4.86 | -3.38% | 408,059 | 197,070,141 |
| 2025-03-10 | 5.47 | 5.47 | 5.02 | 5.03 | +1% | 790,643 | 410,094,437 |
| 2025-03-07 | 4.98 | 4.98 | 4.98 | 4.98 | +9.93% | 45,156 | 22,487,932 |
| 2025-02-20 | 4.35 | 4.57 | 4.33 | 4.53 | +3.66% | 183,907 | 82,681,458 |
| 2025-02-19 | 4.4 | 4.4 | 4.34 | 4.37 | +0.23% | 53,908 | 23,530,384 |
| 2025-02-18 | 4.46 | 4.47 | 4.35 | 4.36 | -2.02% | 77,076 | 34,017,244 |
| 2025-02-17 | 4.4 | 4.47 | 4.38 | 4.45 | +1.37% | 65,833 | 29,189,570 |
| 2025-02-14 | 4.44 | 4.45 | 4.37 | 4.39 | -0.23% | 48,144 | 21,187,943 |
| 2025-02-13 | 4.46 | 4.48 | 4.4 | 4.4 | -1.12% | 56,931 | 25,210,114 |
| 2025-02-12 | 4.42 | 4.45 | 4.4 | 4.45 | +0.45% | 59,305 | 26,284,513 |
| 2025-02-11 | 4.42 | 4.44 | 4.39 | 4.43 | +0.23% | 48,118 | 21,232,377 |
| 2025-02-10 | 4.36 | 4.44 | 4.36 | 4.42 | +1.38% | 66,765 | 29,438,546 |
| 2025-02-07 | 4.32 | 4.38 | 4.3 | 4.36 | +1.16% | 88,894 | 38,692,372 |
| 2025-02-06 | 4.29 | 4.31 | 4.21 | 4.31 | +0.47% | 55,508 | 23,722,307 |
| 2025-02-05 | 4.31 | 4.34 | 4.26 | 4.29 | 0% | 45,069 | 19,351,432 |
| 2025-01-27 | 4.27 | 4.37 | 4.27 | 4.29 | +0.47% | 74,721 | 32,305,617 |
| 2025-01-24 | 4.29 | 4.3 | 4.24 | 4.27 | -0.47% | 46,725 | 19,957,911 |
| 2025-01-23 | 4.28 | 4.38 | 4.28 | 4.29 | +0.47% | 48,946 | 21,206,352 |
| 2025-01-22 | 4.29 | 4.3 | 4.25 | 4.27 | -0.47% | 37,803 | 16,126,453 |
| 2025-01-21 | 4.34 | 4.37 | 4.28 | 4.29 | -1.15% | 42,437 | 18,335,637 |
| 2025-01-20 | 4.34 | 4.36 | 4.26 | 4.34 | +1.17% | 64,580 | 27,879,703 |
| 2025-01-17 | 4.32 | 4.32 | 4.26 | 4.29 | -0.46% | 32,579 | 13,979,912 |
| 2025-01-16 | 4.29 | 4.34 | 4.28 | 4.31 | +0.94% | 53,943 | 23,253,927 |
| 2025-01-15 | 4.26 | 4.28 | 4.21 | 4.27 | 0% | 58,222 | 24,783,145 |
| 2025-01-14 | 4.15 | 4.27 | 4.14 | 4.27 | +2.64% | 70,841 | 29,917,894 |
| 2025-01-13 | 4.13 | 4.18 | 4.06 | 4.16 | +0.73% | 43,727 | 18,051,105 |
| 2025-01-10 | 4.23 | 4.24 | 4.13 | 4.13 | -2.36% | 42,073 | 17,607,747 |
| 2025-01-09 | 4.25 | 4.26 | 4.2 | 4.23 | -0.7% | 43,549 | 18,436,831 |
| 2025-01-08 | 4.25 | 4.27 | 4.14 | 4.26 | 0% | 60,212 | 25,399,193 |
| 2025-01-07 | 4.24 | 4.26 | 4.19 | 4.26 | +0.71% | 46,739 | 19,759,691 |
| 2025-01-06 | 4.23 | 4.25 | 4.12 | 4.23 | 0% | 67,437 | 28,342,941 |
| 2025-01-03 | 4.38 | 4.4 | 4.21 | 4.23 | -3.2% | 88,323 | 37,886,992 |
| 2025-01-02 | 4.45 | 4.49 | 4.33 | 4.37 | -1.35% | 83,617 | 36,938,295 |
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：