股票概览
4.8
-1.44%
-0.07
4.87
开盘价
4.88
最高价
4.75
最低价
131,139
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
4.96
MA10 (10日均线)
4.86
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 | 4.87 | 4.88 | 4.75 | 4.8 | -1.44% | 131,139 | 62,870,522 |
| 2025-03-24 | 5.06 | 5.07 | 4.79 | 4.87 | -3.56% | 278,906 | 136,844,672 |
| 2025-03-21 | 4.98 | 5.18 | 4.98 | 5.05 | +0.8% | 409,061 | 207,828,304 |
| 2025-03-20 | 4.96 | 5.08 | 4.93 | 5.01 | +1.21% | 264,919 | 133,081,019 |
| 2025-03-19 | 5.03 | 5.03 | 4.94 | 4.95 | -1.59% | 144,721 | 71,814,231 |
| 2025-03-18 | 5.03 | 5.07 | 4.96 | 5.03 | -0.4% | 242,825 | 121,447,951 |
| 2025-03-17 | 5 | 5.16 | 4.98 | 5.05 | +1% | 355,731 | 180,482,273 |
| 2025-03-14 | 4.89 | 5.04 | 4.89 | 5 | +2.04% | 341,996 | 170,557,146 |
| 2025-03-13 | 4.89 | 4.91 | 4.8 | 4.9 | +0.2% | 202,430 | 98,385,259 |
| 2025-03-12 | 4.79 | 4.94 | 4.78 | 4.89 | +2.09% | 300,560 | 145,959,850 |
| 2025-03-11 | 4.72 | 4.8 | 4.68 | 4.79 | +0.42% | 171,437 | 81,215,461 |
| 2025-03-10 | 4.76 | 4.79 | 4.72 | 4.77 | +0.63% | 99,523 | 47,256,619 |
| 2025-03-07 | 4.78 | 4.78 | 4.72 | 4.74 | -0.63% | 81,310 | 38,553,805 |
| 2025-03-06 | 4.77 | 4.81 | 4.71 | 4.77 | +0.21% | 121,477 | 57,867,683 |
| 2025-03-05 | 4.77 | 4.83 | 4.72 | 4.76 | +0.21% | 95,148 | 45,313,643 |
| 2025-03-04 | 4.75 | 4.76 | 4.65 | 4.75 | 0% | 115,405 | 54,258,143 |
| 2025-03-03 | 4.73 | 4.79 | 4.69 | 4.75 | +0.42% | 108,039 | 51,337,600 |
| 2025-02-28 | 4.8 | 4.84 | 4.7 | 4.73 | -1.66% | 157,776 | 75,401,420 |
| 2025-02-27 | 4.77 | 4.81 | 4.73 | 4.81 | +0.84% | 165,554 | 79,156,658 |
| 2025-02-26 | 4.75 | 4.8 | 4.74 | 4.77 | 0% | 128,775 | 61,305,882 |
| 2025-02-25 | 4.82 | 4.85 | 4.75 | 4.77 | -1.65% | 145,109 | 69,419,568 |
| 2025-02-24 | 4.83 | 4.97 | 4.83 | 4.85 | +1.46% | 228,433 | 111,496,387 |
| 2025-02-21 | 4.86 | 4.88 | 4.73 | 4.78 | -1.44% | 162,643 | 77,576,827 |
| 2025-02-20 | 4.84 | 4.87 | 4.79 | 4.85 | +0.41% | 109,516 | 52,996,919 |
| 2025-02-19 | 4.8 | 4.84 | 4.79 | 4.83 | +0.21% | 111,909 | 53,948,612 |
| 2025-02-18 | 4.98 | 4.98 | 4.81 | 4.82 | -3.21% | 189,283 | 92,135,386 |
| 2025-02-17 | 4.88 | 5 | 4.83 | 4.98 | +2.05% | 232,637 | 114,605,762 |
| 2025-02-14 | 4.92 | 4.95 | 4.83 | 4.88 | -0.81% | 170,025 | 83,118,037 |
| 2025-02-13 | 4.83 | 5.08 | 4.83 | 4.92 | +1.23% | 305,639 | 151,542,830 |
| 2025-02-12 | 4.86 | 4.9 | 4.78 | 4.86 | -0.21% | 133,718 | 64,584,655 |
| 2025-02-11 | 4.95 | 4.98 | 4.85 | 4.87 | -1.42% | 138,659 | 67,630,854 |
| 2025-02-10 | 4.82 | 4.95 | 4.82 | 4.94 | +2.7% | 198,516 | 97,014,064 |
| 2025-02-07 | 4.75 | 4.88 | 4.74 | 4.81 | +0.84% | 195,330 | 94,166,783 |
| 2025-02-06 | 4.73 | 4.77 | 4.65 | 4.77 | +0.63% | 128,672 | 60,785,739 |
| 2025-02-05 | 4.77 | 4.79 | 4.68 | 4.74 | 0% | 83,137 | 39,322,623 |
| 2025-01-27 | 4.8 | 4.83 | 4.74 | 4.74 | -0.21% | 90,148 | 43,130,961 |
| 2025-01-24 | 4.73 | 4.77 | 4.69 | 4.75 | +0.42% | 106,055 | 50,294,349 |
| 2025-01-23 | 4.8 | 4.88 | 4.73 | 4.73 | -0.42% | 147,896 | 71,048,896 |
| 2025-01-22 | 4.78 | 4.81 | 4.71 | 4.75 | -1.04% | 97,868 | 46,533,648 |
| 2025-01-21 | 4.9 | 4.98 | 4.78 | 4.8 | -2.24% | 170,708 | 82,294,190 |
| 2025-01-20 | 4.83 | 5.05 | 4.69 | 4.91 | +1.87% | 287,360 | 138,903,519 |
| 2025-01-17 | 4.83 | 4.89 | 4.78 | 4.82 | -4.37% | 325,523 | 157,214,863 |
| 2025-01-16 | 4.94 | 5.15 | 4.9 | 5.04 | +1.61% | 385,004 | 192,972,625 |
| 2025-01-15 | 4.86 | 5.02 | 4.8 | 4.96 | +1.02% | 375,817 | 185,414,149 |
| 2025-01-14 | 4.68 | 4.91 | 4.68 | 4.91 | +4.03% | 406,325 | 195,000,513 |
| 2025-01-13 | 5.03 | 5.04 | 4.68 | 4.72 | +3.06% | 434,001 | 209,359,911 |
| 2025-01-10 | 4.82 | 4.84 | 4.57 | 4.58 | -4.58% | 280,882 | 131,608,096 |
| 2025-01-09 | 4.85 | 4.91 | 4.76 | 4.8 | -2.83% | 524,729 | 252,762,118 |
| 2025-01-08 | 4.49 | 4.94 | 4.46 | 4.94 | +10.02% | 618,272 | 302,527,267 |
| 2025-01-07 | 4.44 | 4.5 | 4.39 | 4.49 | +1.13% | 111,859 | 49,748,255 |
| 2025-01-06 | 4.47 | 4.52 | 4.3 | 4.44 | -0.45% | 138,821 | 61,597,027 |
| 2025-01-03 | 4.75 | 4.79 | 4.43 | 4.46 | -6.3% | 214,370 | 97,334,284 |
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：