股票概览
4.76
-0.42%
-0.02
4.78
开盘价
4.79
最高价
4.71
最低价
113,434
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.86
MA10 (10日均线)
4.95
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 | 4.78 | 4.79 | 4.71 | 4.76 | -0.42% | 113,434 | 53,858,668 |
| 2025-03-24 | 4.81 | 4.84 | 4.72 | 4.78 | -1.04% | 189,804 | 90,561,098 |
| 2025-03-21 | 4.88 | 4.89 | 4.81 | 4.83 | -1.43% | 161,944 | 78,524,865 |
| 2025-03-20 | 4.9 | 4.94 | 4.88 | 4.9 | 0% | 157,775 | 77,536,638 |
| 2025-03-19 | 4.93 | 4.94 | 4.89 | 4.9 | -0.41% | 134,178 | 65,815,126 |
| 2025-03-18 | 4.95 | 4.98 | 4.9 | 4.92 | -0.61% | 135,196 | 66,495,944 |
| 2025-03-17 | 4.97 | 5.02 | 4.92 | 4.95 | +0.81% | 279,170 | 138,295,797 |
| 2025-03-14 | 4.82 | 4.93 | 4.8 | 4.91 | +2.29% | 264,641 | 129,131,612 |
| 2025-03-13 | 4.83 | 4.83 | 4.77 | 4.8 | -0.62% | 160,356 | 76,976,862 |
| 2025-03-12 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 155,569 | 75,232,461 |
| 2025-03-11 | 4.84 | 4.87 | 4.79 | 4.87 | 0% | 164,203 | 79,217,672 |
| 2025-03-10 | 4.93 | 4.94 | 4.83 | 4.87 | -1.02% | 264,999 | 128,991,720 |
| 2025-03-07 | 5.04 | 5.05 | 4.9 | 4.92 | -3.15% | 299,215 | 147,567,790 |
| 2025-03-06 | 4.9 | 5.09 | 4.86 | 5.08 | +4.1% | 415,254 | 207,520,675 |
| 2025-03-05 | 5.04 | 5.04 | 4.86 | 4.88 | -2.98% | 323,135 | 158,585,587 |
| 2025-03-04 | 5.09 | 5.1 | 5 | 5.03 | -1.37% | 186,294 | 93,858,070 |
| 2025-03-03 | 5.16 | 5.28 | 5.06 | 5.1 | -0.78% | 270,018 | 139,302,673 |
| 2025-02-28 | 5.29 | 5.32 | 5.12 | 5.14 | -3.02% | 298,664 | 155,174,956 |
| 2025-02-27 | 5.19 | 5.32 | 5.15 | 5.3 | +1.92% | 346,703 | 182,685,249 |
| 2025-02-26 | 5.06 | 5.2 | 5.05 | 5.2 | +3.38% | 359,841 | 184,372,664 |
| 2025-02-25 | 5.05 | 5.13 | 5 | 5.03 | -1.37% | 297,900 | 151,304,835 |
| 2025-02-24 | 4.99 | 5.14 | 4.98 | 5.1 | +2.41% | 324,038 | 164,831,112 |
| 2025-02-21 | 4.93 | 5.15 | 4.88 | 4.98 | +1.43% | 514,798 | 258,545,577 |
| 2025-02-20 | 4.97 | 4.99 | 4.89 | 4.91 | -1.41% | 248,823 | 122,548,553 |
| 2025-02-19 | 4.9 | 5.01 | 4.88 | 4.98 | +1.63% | 246,719 | 121,763,324 |
| 2025-02-18 | 5.01 | 5.02 | 4.87 | 4.9 | -2.2% | 224,638 | 110,725,416 |
| 2025-02-17 | 4.99 | 5.06 | 4.93 | 5.01 | +0.6% | 256,852 | 128,580,058 |
| 2025-02-14 | 5.02 | 5.05 | 4.88 | 4.98 | -0.99% | 312,437 | 154,681,518 |
| 2025-02-13 | 5 | 5.16 | 4.93 | 5.03 | +0.4% | 446,647 | 225,772,054 |
| 2025-02-12 | 4.88 | 5.02 | 4.77 | 5.01 | +2.24% | 430,414 | 210,226,135 |
| 2025-02-11 | 4.91 | 4.94 | 4.84 | 4.9 | +0.2% | 396,101 | 193,674,799 |
| 2025-02-10 | 4.75 | 4.94 | 4.74 | 4.89 | +2.95% | 453,946 | 221,404,952 |
| 2025-02-07 | 4.68 | 4.82 | 4.67 | 4.75 | +1.06% | 358,486 | 170,989,657 |
| 2025-02-06 | 4.71 | 4.73 | 4.59 | 4.7 | -0.21% | 251,273 | 117,146,739 |
| 2025-02-05 | 4.76 | 4.79 | 4.66 | 4.71 | -0.84% | 211,617 | 99,409,476 |
| 2025-01-27 | 4.78 | 4.86 | 4.74 | 4.75 | -0.21% | 233,648 | 111,662,883 |
| 2025-01-24 | 4.71 | 4.81 | 4.69 | 4.76 | +0.21% | 220,618 | 104,878,562 |
| 2025-01-23 | 4.8 | 4.91 | 4.74 | 4.75 | -0.63% | 351,853 | 169,682,424 |
| 2025-01-22 | 4.89 | 4.9 | 4.76 | 4.78 | -3.24% | 307,159 | 147,625,869 |
| 2025-01-21 | 4.92 | 5.01 | 4.87 | 4.94 | +1.23% | 510,872 | 252,188,484 |
| 2025-01-20 | 4.88 | 4.96 | 4.76 | 4.88 | -3.56% | 541,507 | 263,578,379 |
| 2025-01-17 | 4.85 | 5.12 | 4.82 | 5.06 | +3.48% | 499,464 | 251,217,852 |
| 2025-01-16 | 4.91 | 5.01 | 4.84 | 4.89 | -0.61% | 286,358 | 140,872,508 |
| 2025-01-15 | 4.85 | 5 | 4.77 | 4.92 | +1.65% | 311,185 | 152,329,872 |
| 2025-01-14 | 4.75 | 4.87 | 4.72 | 4.84 | +1.89% | 279,145 | 134,091,106 |
| 2025-01-13 | 4.56 | 4.77 | 4.54 | 4.75 | +3.26% | 370,857 | 174,682,514 |
| 2025-01-10 | 4.76 | 4.79 | 4.58 | 4.6 | -3.16% | 329,351 | 152,948,014 |
| 2025-01-09 | 4.7 | 4.78 | 4.68 | 4.75 | +0.21% | 205,804 | 97,614,085 |
| 2025-01-08 | 4.85 | 4.85 | 4.61 | 4.74 | -2.27% | 388,003 | 182,860,197 |
| 2025-01-07 | 4.86 | 4.89 | 4.78 | 4.85 | -0.21% | 369,862 | 178,759,796 |
| 2025-01-06 | 5.05 | 5.05 | 4.81 | 4.86 | -4.52% | 511,723 | 250,421,542 |
| 2025-01-03 | 5.14 | 5.22 | 5.04 | 5.09 | -0.59% | 571,946 | 293,091,719 |
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：