股票概览
4.98
+1.22%
+0.06
4.94
开盘价
4.99
最高价
4.91
最低价
139,659
成交量
数据更新至: 2025-03-25
技术指标
4.93
MA5 (5日均线)
4.90
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 | 4.94 | 4.99 | 4.91 | 4.98 | +1.22% | 139,659 | 69,258,479 |
| 2025-03-24 | 4.93 | 4.95 | 4.86 | 4.92 | -0.2% | 144,606 | 71,015,503 |
| 2025-03-21 | 4.93 | 4.98 | 4.91 | 4.93 | -0.2% | 159,031 | 78,667,249 |
| 2025-03-20 | 4.9 | 4.98 | 4.9 | 4.94 | +0.82% | 164,841 | 81,630,600 |
| 2025-03-19 | 4.86 | 4.91 | 4.85 | 4.9 | +0.41% | 115,139 | 56,281,028 |
| 2025-03-18 | 4.91 | 4.92 | 4.85 | 4.88 | -0.41% | 96,931 | 47,272,842 |
| 2025-03-17 | 4.89 | 4.91 | 4.86 | 4.9 | +0.41% | 170,274 | 83,262,075 |
| 2025-03-14 | 4.87 | 4.89 | 4.83 | 4.88 | 0% | 177,871 | 86,532,162 |
| 2025-03-13 | 4.76 | 4.88 | 4.76 | 4.88 | +2.31% | 257,909 | 124,902,063 |
| 2025-03-12 | 4.83 | 4.85 | 4.77 | 4.77 | -1.45% | 165,882 | 79,445,183 |
| 2025-03-11 | 4.82 | 4.84 | 4.79 | 4.84 | 0% | 98,743 | 47,578,113 |
| 2025-03-10 | 4.8 | 4.85 | 4.77 | 4.84 | +1.04% | 129,731 | 62,635,351 |
| 2025-03-07 | 4.75 | 4.82 | 4.73 | 4.79 | +0.84% | 132,965 | 63,623,883 |
| 2025-03-06 | 4.75 | 4.77 | 4.72 | 4.75 | 0% | 106,453 | 50,547,133 |
| 2025-03-05 | 4.81 | 4.83 | 4.73 | 4.75 | -1.04% | 135,793 | 64,635,606 |
| 2025-03-04 | 4.83 | 4.84 | 4.79 | 4.8 | -0.83% | 115,607 | 55,609,730 |
| 2025-03-03 | 4.9 | 4.95 | 4.84 | 4.84 | -1.22% | 153,661 | 75,058,233 |
| 2025-02-28 | 4.92 | 4.94 | 4.88 | 4.9 | -0.61% | 103,060 | 50,626,969 |
| 2025-02-27 | 4.93 | 4.93 | 4.87 | 4.93 | +0.41% | 103,688 | 50,806,473 |
| 2025-02-26 | 4.84 | 4.91 | 4.82 | 4.91 | +1.45% | 133,102 | 64,942,245 |
| 2025-02-25 | 4.86 | 4.89 | 4.82 | 4.84 | -0.62% | 106,749 | 51,819,022 |
| 2025-02-24 | 4.88 | 4.92 | 4.85 | 4.87 | -0.2% | 118,826 | 57,918,118 |
| 2025-02-21 | 4.88 | 4.9 | 4.84 | 4.88 | +0.41% | 115,097 | 55,980,635 |
| 2025-02-20 | 4.87 | 4.91 | 4.82 | 4.86 | 0% | 108,750 | 52,809,312 |
| 2025-02-19 | 4.89 | 4.9 | 4.84 | 4.86 | -1.02% | 122,126 | 59,428,882 |
| 2025-02-18 | 4.96 | 4.97 | 4.89 | 4.91 | -0.81% | 144,737 | 71,449,721 |
| 2025-02-17 | 4.98 | 4.99 | 4.93 | 4.95 | -0.4% | 117,377 | 58,099,735 |
| 2025-02-14 | 4.96 | 5 | 4.95 | 4.97 | 0% | 87,406 | 43,422,972 |
| 2025-02-13 | 4.99 | 5.01 | 4.97 | 4.97 | -0.4% | 85,948 | 42,894,092 |
| 2025-02-12 | 4.97 | 4.99 | 4.95 | 4.99 | +0.2% | 87,467 | 43,484,214 |
| 2025-02-11 | 5.02 | 5.03 | 4.96 | 4.98 | -0.8% | 117,562 | 58,606,890 |
| 2025-02-10 | 5.02 | 5.05 | 5 | 5.02 | -0.2% | 109,202 | 54,869,607 |
| 2025-02-07 | 5 | 5.05 | 4.98 | 5.03 | +0.4% | 147,250 | 73,943,245 |
| 2025-02-06 | 4.98 | 5.02 | 4.96 | 5.01 | +0.4% | 91,793 | 45,754,806 |
| 2025-02-05 | 5.03 | 5.04 | 4.97 | 4.99 | -0.4% | 136,809 | 68,453,460 |
| 2025-01-27 | 4.95 | 5.03 | 4.95 | 5.01 | +1.01% | 136,078 | 68,091,318 |
| 2025-01-24 | 4.92 | 4.96 | 4.9 | 4.96 | +0.81% | 108,029 | 53,301,065 |
| 2025-01-23 | 4.9 | 4.98 | 4.9 | 4.92 | +0.61% | 92,727 | 45,849,339 |
| 2025-01-22 | 4.9 | 4.91 | 4.86 | 4.89 | -0.2% | 68,582 | 33,518,859 |
| 2025-01-21 | 4.94 | 4.97 | 4.86 | 4.9 | -0.81% | 89,151 | 43,685,462 |
| 2025-01-20 | 4.97 | 4.98 | 4.93 | 4.94 | -0.2% | 76,295 | 37,794,702 |
| 2025-01-17 | 4.92 | 4.97 | 4.91 | 4.95 | +0.41% | 89,091 | 43,995,047 |
| 2025-01-16 | 4.93 | 5.01 | 4.91 | 4.93 | +0.41% | 130,638 | 64,883,322 |
| 2025-01-15 | 4.93 | 4.93 | 4.88 | 4.91 | -0.41% | 103,402 | 50,723,062 |
| 2025-01-14 | 4.83 | 4.94 | 4.82 | 4.93 | +2.07% | 144,785 | 70,814,558 |
| 2025-01-13 | 4.8 | 4.84 | 4.79 | 4.83 | +0.63% | 84,183 | 40,553,651 |
| 2025-01-10 | 4.86 | 4.88 | 4.8 | 4.8 | -1.23% | 108,055 | 52,307,531 |
| 2025-01-09 | 4.92 | 4.93 | 4.85 | 4.86 | -1.42% | 144,649 | 70,631,064 |
| 2025-01-08 | 5 | 5.01 | 4.87 | 4.93 | -1.4% | 206,776 | 102,025,066 |
| 2025-01-07 | 5.09 | 5.1 | 4.98 | 5 | -1.57% | 187,972 | 94,339,527 |
| 2025-01-06 | 5 | 5.11 | 4.96 | 5.08 | +1.8% | 237,472 | 120,015,882 |
| 2025-01-03 | 5.03 | 5.12 | 4.98 | 4.99 | -0.2% | 241,275 | 121,815,579 |
| 2025-01-02 | 5.09 | 5.16 | 4.98 | 5 | -1.77% | 285,044 | 144,769,084 |
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：