股票概览
4.89
+1.45%
+0.07
4.81
开盘价
4.91
最高价
4.79
最低价
64,357
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.88
MA10 (10日均线)
4.84
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 | 4.81 | 4.91 | 4.79 | 4.89 | +1.45% | 64,357 | 31,264,521 |
| 2025-03-24 | 4.98 | 4.98 | 4.74 | 4.82 | -2.63% | 97,236 | 47,147,205 |
| 2025-03-21 | 4.92 | 5 | 4.91 | 4.95 | 0% | 112,669 | 55,840,218 |
| 2025-03-20 | 4.97 | 5.02 | 4.92 | 4.95 | +1.23% | 167,998 | 83,479,863 |
| 2025-03-19 | 4.89 | 4.91 | 4.85 | 4.89 | -0.2% | 54,549 | 26,587,587 |
| 2025-03-18 | 4.92 | 4.94 | 4.87 | 4.9 | 0% | 64,894 | 31,802,887 |
| 2025-03-17 | 4.88 | 4.92 | 4.86 | 4.9 | +0.62% | 88,022 | 43,021,505 |
| 2025-03-14 | 4.8 | 4.88 | 4.76 | 4.87 | +1.88% | 97,815 | 47,234,186 |
| 2025-03-13 | 4.81 | 4.84 | 4.72 | 4.78 | -0.42% | 72,798 | 34,697,554 |
| 2025-03-12 | 4.77 | 4.82 | 4.75 | 4.8 | +0.42% | 61,259 | 29,305,131 |
| 2025-03-11 | 4.78 | 4.78 | 4.71 | 4.78 | 0% | 51,856 | 24,628,988 |
| 2025-03-10 | 4.76 | 4.79 | 4.73 | 4.78 | +0.63% | 66,909 | 31,883,120 |
| 2025-03-07 | 4.79 | 4.8 | 4.73 | 4.75 | -0.84% | 66,337 | 31,594,167 |
| 2025-03-06 | 4.76 | 4.81 | 4.74 | 4.79 | +0.63% | 69,958 | 33,461,196 |
| 2025-03-05 | 4.8 | 4.83 | 4.68 | 4.76 | -0.63% | 78,537 | 37,117,919 |
| 2025-03-04 | 4.77 | 4.79 | 4.73 | 4.79 | +0.63% | 58,805 | 28,041,345 |
| 2025-03-03 | 4.77 | 4.85 | 4.73 | 4.76 | +0.42% | 62,770 | 30,069,572 |
| 2025-02-28 | 4.83 | 4.86 | 4.73 | 4.74 | -2.67% | 83,015 | 39,705,864 |
| 2025-02-27 | 4.91 | 4.94 | 4.77 | 4.87 | -1.22% | 147,301 | 71,404,577 |
| 2025-02-26 | 4.83 | 5.06 | 4.83 | 4.93 | +2.07% | 214,364 | 105,796,139 |
| 2025-02-25 | 4.8 | 4.85 | 4.74 | 4.83 | +0.63% | 101,236 | 48,758,473 |
| 2025-02-24 | 4.8 | 4.84 | 4.76 | 4.8 | 0% | 75,427 | 36,176,542 |
| 2025-02-21 | 4.71 | 4.83 | 4.7 | 4.8 | +1.27% | 94,265 | 45,026,054 |
| 2025-02-20 | 4.71 | 4.79 | 4.68 | 4.74 | +0.21% | 66,133 | 31,228,612 |
| 2025-02-19 | 4.74 | 4.76 | 4.68 | 4.73 | +0.85% | 64,916 | 30,654,754 |
| 2025-02-18 | 4.81 | 4.83 | 4.67 | 4.69 | -2.9% | 97,441 | 46,294,226 |
| 2025-02-17 | 4.68 | 4.89 | 4.68 | 4.83 | +1.9% | 121,788 | 58,556,941 |
| 2025-02-14 | 4.76 | 4.78 | 4.69 | 4.74 | -0.84% | 110,480 | 52,237,720 |
| 2025-02-13 | 4.83 | 4.86 | 4.74 | 4.78 | -1.24% | 126,225 | 60,599,763 |
| 2025-02-12 | 4.79 | 4.95 | 4.77 | 4.84 | +1.89% | 169,396 | 82,191,695 |
| 2025-02-11 | 4.82 | 4.91 | 4.69 | 4.75 | -1.45% | 174,205 | 82,909,061 |
| 2025-02-10 | 4.56 | 4.93 | 4.55 | 4.82 | +5.7% | 224,725 | 106,550,912 |
| 2025-02-07 | 4.52 | 4.6 | 4.51 | 4.56 | +0.66% | 84,507 | 38,453,242 |
| 2025-02-06 | 4.49 | 4.53 | 4.44 | 4.53 | +0.89% | 53,155 | 23,857,344 |
| 2025-02-05 | 4.5 | 4.52 | 4.45 | 4.49 | +0.22% | 46,744 | 20,979,996 |
| 2025-01-27 | 4.45 | 4.55 | 4.45 | 4.48 | +0.45% | 54,784 | 24,686,488 |
| 2025-01-24 | 4.42 | 4.48 | 4.39 | 4.46 | +0.22% | 58,264 | 25,802,012 |
| 2025-01-23 | 4.53 | 4.58 | 4.44 | 4.45 | -1.11% | 87,990 | 39,602,534 |
| 2025-01-22 | 4.49 | 4.55 | 4.42 | 4.5 | 0% | 50,290 | 22,650,838 |
| 2025-01-21 | 4.52 | 4.54 | 4.46 | 4.5 | +0.22% | 46,473 | 20,878,473 |
| 2025-01-20 | 4.5 | 4.54 | 4.39 | 4.49 | +1.13% | 65,322 | 29,275,915 |
| 2025-01-17 | 4.36 | 4.51 | 4.33 | 4.44 | +1.37% | 82,547 | 36,637,853 |
| 2025-01-16 | 4.31 | 4.44 | 4.31 | 4.38 | +1.86% | 71,043 | 31,141,415 |
| 2025-01-15 | 4.32 | 4.34 | 4.27 | 4.3 | -0.46% | 45,373 | 19,533,920 |
| 2025-01-14 | 4.18 | 4.32 | 4.18 | 4.32 | +3.1% | 60,136 | 25,719,200 |
| 2025-01-13 | 4.18 | 4.19 | 4.08 | 4.19 | +0.48% | 54,910 | 22,728,155 |
| 2025-01-10 | 4.31 | 4.31 | 4.17 | 4.17 | -2.57% | 50,154 | 21,233,510 |
| 2025-01-09 | 4.3 | 4.3 | 4.24 | 4.28 | -0.47% | 39,707 | 17,000,413 |
| 2025-01-08 | 4.29 | 4.32 | 4.17 | 4.3 | -0.23% | 66,427 | 28,229,652 |
| 2025-01-07 | 4.27 | 4.31 | 4.22 | 4.31 | +1.65% | 62,493 | 26,618,222 |
| 2025-01-06 | 4.24 | 4.3 | 4.12 | 4.24 | -0.47% | 78,253 | 33,028,311 |
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：