股票概览
4.77
-0.63%
-0.03
4.8
开盘价
4.81
最高价
4.69
最低价
118,318
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
4.97
MA10 (10日均线)
4.87
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 | 4.8 | 4.81 | 4.69 | 4.77 | -0.63% | 118,318 | 56,133,346 |
| 2025-03-24 | 4.97 | 5.02 | 4.68 | 4.8 | -3.42% | 242,079 | 116,686,365 |
| 2025-03-21 | 5.16 | 5.19 | 4.96 | 4.97 | -3.68% | 291,867 | 146,973,601 |
| 2025-03-20 | 4.98 | 5.27 | 4.98 | 5.16 | +2.99% | 415,359 | 215,083,216 |
| 2025-03-19 | 5.04 | 5.06 | 4.91 | 5.01 | +0.4% | 220,647 | 110,130,651 |
| 2025-03-18 | 5.1 | 5.38 | 4.97 | 4.99 | -0.6% | 494,213 | 253,044,707 |
| 2025-03-17 | 5.01 | 5.15 | 5 | 5.02 | -0.2% | 187,571 | 95,005,277 |
| 2025-03-14 | 4.97 | 5.14 | 4.95 | 5.03 | +1.21% | 205,651 | 103,383,167 |
| 2025-03-13 | 4.97 | 5.04 | 4.84 | 4.97 | -0.2% | 191,269 | 94,524,546 |
| 2025-03-12 | 4.98 | 5.21 | 4.97 | 4.98 | -0.2% | 358,185 | 180,660,482 |
| 2025-03-11 | 4.7 | 5.02 | 4.67 | 4.99 | +5.05% | 328,528 | 160,613,458 |
| 2025-03-10 | 4.85 | 4.86 | 4.71 | 4.75 | -1.45% | 118,979 | 56,809,845 |
| 2025-03-07 | 4.78 | 4.83 | 4.73 | 4.82 | +0.42% | 155,479 | 74,492,025 |
| 2025-03-06 | 4.62 | 4.94 | 4.61 | 4.8 | +3.9% | 268,829 | 128,019,137 |
| 2025-03-05 | 4.69 | 4.69 | 4.51 | 4.62 | -0.65% | 158,349 | 72,463,649 |
| 2025-03-04 | 4.62 | 4.68 | 4.58 | 4.65 | +0.65% | 118,735 | 55,071,840 |
| 2025-03-03 | 4.62 | 4.71 | 4.56 | 4.62 | 0% | 154,911 | 71,979,550 |
| 2025-02-28 | 4.85 | 4.87 | 4.61 | 4.62 | -5.33% | 243,225 | 114,873,195 |
| 2025-02-27 | 4.92 | 4.97 | 4.8 | 4.88 | -0.41% | 198,972 | 96,829,293 |
| 2025-02-26 | 4.9 | 4.94 | 4.86 | 4.9 | -1.61% | 225,118 | 110,135,207 |
| 2025-02-25 | 5.01 | 5.15 | 4.86 | 4.98 | +0.2% | 337,413 | 167,784,056 |
| 2025-02-24 | 4.95 | 5.07 | 4.89 | 4.97 | +1.64% | 273,178 | 135,975,674 |
| 2025-02-21 | 4.88 | 4.93 | 4.76 | 4.89 | +0.82% | 234,007 | 113,659,831 |
| 2025-02-20 | 4.9 | 4.91 | 4.84 | 4.85 | -1.02% | 207,365 | 101,040,468 |
| 2025-02-19 | 4.85 | 4.96 | 4.74 | 4.9 | +1.24% | 314,876 | 152,811,571 |
| 2025-02-18 | 5.02 | 5.1 | 4.8 | 4.84 | -3.78% | 436,588 | 213,552,026 |
| 2025-02-17 | 4.94 | 5.1 | 4.75 | 5.03 | +2.86% | 531,837 | 264,328,337 |
| 2025-02-14 | 4.96 | 5.36 | 4.88 | 4.89 | -1.81% | 696,851 | 350,805,344 |
| 2025-02-13 | 5.2 | 5.22 | 4.88 | 4.98 | +1.22% | 941,741 | 473,065,153 |
| 2025-02-12 | 4.47 | 4.92 | 4.43 | 4.92 | +10.07% | 272,427 | 127,958,520 |
| 2025-02-11 | 4.52 | 4.52 | 4.4 | 4.47 | -0.67% | 130,727 | 58,143,693 |
| 2025-02-10 | 4.42 | 4.51 | 4.41 | 4.5 | +2.74% | 121,690 | 54,214,321 |
| 2025-02-07 | 4.32 | 4.46 | 4.32 | 4.38 | +1.15% | 153,093 | 67,476,410 |
| 2025-02-06 | 4.29 | 4.34 | 4.18 | 4.33 | +0.46% | 160,179 | 68,467,533 |
| 2025-02-05 | 4.28 | 4.33 | 4.24 | 4.31 | +1.65% | 106,092 | 45,629,738 |
| 2025-01-27 | 4.34 | 4.47 | 4.23 | 4.24 | -1.4% | 122,515 | 52,847,029 |
| 2025-01-24 | 4.2 | 4.32 | 4.15 | 4.3 | +2.63% | 108,879 | 46,170,111 |
| 2025-01-23 | 4.19 | 4.31 | 4.19 | 4.19 | +0.48% | 104,319 | 44,394,329 |
| 2025-01-22 | 4.25 | 4.25 | 4.14 | 4.17 | -1.88% | 105,569 | 44,092,504 |
| 2025-01-21 | 4.29 | 4.32 | 4.22 | 4.25 | -0.7% | 97,843 | 41,694,837 |
| 2025-01-20 | 4.23 | 4.33 | 4.18 | 4.28 | +1.66% | 123,001 | 52,486,231 |
| 2025-01-17 | 4.26 | 4.27 | 4.15 | 4.21 | -1.17% | 112,141 | 47,185,525 |
| 2025-01-16 | 4.22 | 4.36 | 4.21 | 4.26 | +1.19% | 152,922 | 65,492,223 |
| 2025-01-15 | 4.2 | 4.28 | 4.14 | 4.21 | +0.48% | 135,402 | 57,060,722 |
| 2025-01-14 | 3.97 | 4.2 | 3.95 | 4.19 | +6.08% | 165,259 | 68,300,384 |
| 2025-01-13 | 3.9 | 3.97 | 3.78 | 3.95 | -0.5% | 150,873 | 58,682,510 |
| 2025-01-10 | 4.17 | 4.22 | 3.97 | 3.97 | -4.8% | 230,118 | 94,696,438 |
| 2025-01-09 | 4.13 | 4.25 | 4.12 | 4.17 | -0.24% | 168,705 | 70,630,326 |
| 2025-01-08 | 4.07 | 4.2 | 4.01 | 4.18 | +2.45% | 256,450 | 105,294,592 |
| 2025-01-07 | 3.93 | 4.08 | 3.91 | 4.08 | +4.35% | 236,097 | 94,322,427 |
| 2025-01-06 | 4.08 | 4.08 | 3.84 | 3.91 | -4.4% | 212,952 | 83,979,398 |
| 2025-01-03 | 4.41 | 4.49 | 4.05 | 4.09 | -7.05% | 305,140 | 128,300,846 |
| 2025-01-02 | 4.43 | 4.55 | 4.34 | 4.4 | -1.57% | 223,011 | 99,203,624 |
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：