股票概览
4.74
-0.42%
-0.02
4.77
开盘价
4.77
最高价
4.67
最低价
34,987
成交量
数据更新至: 2025-03-25
技术指标
4.89
MA5 (5日均线)
4.98
MA10 (10日均线)
4.93
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 | 4.77 | 4.77 | 4.67 | 4.74 | -0.42% | 34,987 | 16,523,383 |
| 2025-03-24 | 4.92 | 4.96 | 4.68 | 4.76 | -3.84% | 114,828 | 55,102,315 |
| 2025-03-21 | 4.98 | 5 | 4.92 | 4.95 | -1% | 62,102 | 30,749,299 |
| 2025-03-20 | 5.01 | 5.06 | 4.99 | 5 | -0.4% | 54,627 | 27,420,225 |
| 2025-03-19 | 5.05 | 5.09 | 4.98 | 5.02 | -0.59% | 59,260 | 29,727,725 |
| 2025-03-18 | 5.13 | 5.15 | 5.04 | 5.05 | -1.17% | 54,811 | 27,769,310 |
| 2025-03-17 | 5.12 | 5.22 | 5.1 | 5.11 | -0.39% | 88,058 | 45,202,491 |
| 2025-03-14 | 5 | 5.18 | 4.98 | 5.13 | +2.6% | 123,627 | 63,026,706 |
| 2025-03-13 | 4.97 | 5.04 | 4.93 | 5 | +0.2% | 93,984 | 46,826,024 |
| 2025-03-12 | 5 | 5.02 | 4.95 | 4.99 | 0% | 64,412 | 32,067,000 |
| 2025-03-11 | 4.91 | 4.99 | 4.86 | 4.99 | +1.42% | 93,772 | 46,338,301 |
| 2025-03-10 | 4.87 | 4.95 | 4.85 | 4.92 | +1.23% | 70,261 | 34,526,662 |
| 2025-03-07 | 4.94 | 4.94 | 4.83 | 4.86 | -1.62% | 72,100 | 35,120,107 |
| 2025-03-06 | 4.93 | 4.96 | 4.88 | 4.94 | +0.2% | 90,701 | 44,660,679 |
| 2025-03-05 | 5.04 | 5.06 | 4.87 | 4.93 | -0.6% | 121,911 | 60,217,997 |
| 2025-03-04 | 4.8 | 5.09 | 4.79 | 4.96 | +3.12% | 228,662 | 113,600,195 |
| 2025-03-03 | 4.81 | 5.2 | 4.81 | 4.81 | +1.69% | 204,870 | 101,682,339 |
| 2025-02-28 | 4.9 | 4.95 | 4.72 | 4.73 | -4.06% | 107,941 | 52,338,361 |
| 2025-02-27 | 4.81 | 4.98 | 4.77 | 4.93 | +1.86% | 137,271 | 66,977,683 |
| 2025-02-26 | 4.89 | 4.92 | 4.79 | 4.84 | -0.82% | 78,923 | 38,164,545 |
| 2025-02-25 | 4.89 | 5 | 4.85 | 4.88 | -1.81% | 83,430 | 41,017,863 |
| 2025-02-24 | 4.84 | 5.04 | 4.83 | 4.97 | +2.69% | 106,133 | 52,523,684 |
| 2025-02-21 | 4.92 | 4.95 | 4.79 | 4.84 | -2.02% | 80,579 | 38,989,530 |
| 2025-02-20 | 4.9 | 5.04 | 4.9 | 4.94 | +0.41% | 59,816 | 29,735,978 |
| 2025-02-19 | 4.92 | 4.95 | 4.86 | 4.92 | +0.82% | 57,768 | 28,334,882 |
| 2025-02-18 | 5.06 | 5.06 | 4.86 | 4.88 | -3.17% | 66,226 | 32,731,196 |
| 2025-02-17 | 4.99 | 5.11 | 4.94 | 5.04 | +1.61% | 63,830 | 32,099,994 |
| 2025-02-14 | 4.96 | 5.01 | 4.93 | 4.96 | -0.2% | 51,390 | 25,566,907 |
| 2025-02-13 | 5.01 | 5.05 | 4.97 | 4.97 | -0.6% | 57,621 | 28,872,085 |
| 2025-02-12 | 5.05 | 5.08 | 4.95 | 5 | -0.6% | 61,563 | 30,764,659 |
| 2025-02-11 | 5.05 | 5.09 | 4.99 | 5.03 | -0.59% | 78,034 | 39,200,122 |
| 2025-02-10 | 4.89 | 5.06 | 4.81 | 5.06 | +3.48% | 97,627 | 48,621,814 |
| 2025-02-07 | 4.8 | 4.98 | 4.79 | 4.89 | +1.66% | 89,756 | 43,900,903 |
| 2025-02-06 | 4.7 | 4.81 | 4.6 | 4.81 | +2.34% | 97,061 | 45,797,980 |
| 2025-02-05 | 4.69 | 4.75 | 4.66 | 4.7 | +0.86% | 70,874 | 33,288,784 |
| 2025-01-27 | 4.77 | 4.81 | 4.65 | 4.66 | -1.69% | 91,091 | 43,051,868 |
| 2025-01-24 | 4.61 | 4.74 | 4.54 | 4.74 | +2.6% | 98,537 | 45,799,732 |
| 2025-01-23 | 4.75 | 4.82 | 4.61 | 4.62 | -1.28% | 148,958 | 70,129,816 |
| 2025-01-22 | 4.87 | 4.88 | 4.67 | 4.68 | -3.9% | 107,393 | 50,877,472 |
| 2025-01-21 | 4.94 | 4.94 | 4.75 | 4.87 | -2.4% | 226,537 | 109,490,759 |
| 2025-01-20 | 4.7 | 4.99 | 4.62 | 4.99 | +9.91% | 181,839 | 87,982,978 |
| 2025-01-17 | 4.57 | 4.6 | 4.5 | 4.54 | -1.3% | 62,482 | 28,428,343 |
| 2025-01-16 | 4.56 | 4.68 | 4.54 | 4.6 | +0.88% | 84,559 | 38,980,017 |
| 2025-01-15 | 4.53 | 4.59 | 4.48 | 4.56 | +0.88% | 78,718 | 35,816,848 |
| 2025-01-14 | 4.29 | 4.52 | 4.26 | 4.52 | +5.36% | 92,033 | 40,881,889 |
| 2025-01-13 | 4.27 | 4.32 | 4.12 | 4.29 | 0% | 75,722 | 31,985,166 |
| 2025-01-10 | 4.51 | 4.59 | 4.28 | 4.29 | -4.24% | 102,293 | 45,097,552 |
| 2025-01-09 | 4.42 | 4.5 | 4.36 | 4.48 | +1.13% | 66,158 | 29,528,170 |
| 2025-01-08 | 4.47 | 4.51 | 4.25 | 4.43 | -0.89% | 86,958 | 38,155,671 |
| 2025-01-07 | 4.29 | 4.47 | 4.26 | 4.47 | +3.95% | 82,736 | 36,141,443 |
| 2025-01-06 | 4.36 | 4.39 | 4.12 | 4.3 | -1.83% | 83,204 | 35,496,268 |
| 2025-01-03 | 4.63 | 4.68 | 4.35 | 4.38 | -6.21% | 122,951 | 54,892,268 |
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：