股票概览
4.71
-0.21%
-0.01
4.72
开盘价
4.73
最高价
4.65
最低价
59,705
成交量
数据更新至: 2025-03-25
技术指标
4.85
MA5 (5日均线)
4.91
MA10 (10日均线)
4.94
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 | 4.72 | 4.73 | 4.65 | 4.71 | -0.21% | 59,705 | 27,977,634 |
| 2025-03-24 | 4.83 | 4.84 | 4.63 | 4.72 | -2.88% | 190,106 | 89,880,166 |
| 2025-03-21 | 4.9 | 4.92 | 4.78 | 4.86 | -1.42% | 229,982 | 111,370,907 |
| 2025-03-20 | 5.01 | 5.01 | 4.9 | 4.93 | -2.38% | 204,966 | 101,335,559 |
| 2025-03-19 | 4.99 | 5.22 | 4.92 | 5.05 | +1.2% | 277,376 | 140,262,901 |
| 2025-03-18 | 5.01 | 5.05 | 4.96 | 4.99 | -0.8% | 127,082 | 63,332,379 |
| 2025-03-17 | 4.96 | 5.15 | 4.96 | 5.03 | +1.21% | 193,423 | 97,672,222 |
| 2025-03-14 | 4.89 | 4.98 | 4.84 | 4.97 | +1.64% | 133,732 | 65,884,194 |
| 2025-03-13 | 4.91 | 4.93 | 4.83 | 4.89 | -0.81% | 113,096 | 55,055,573 |
| 2025-03-12 | 4.92 | 4.97 | 4.9 | 4.93 | 0% | 114,759 | 56,631,820 |
| 2025-03-11 | 4.87 | 4.94 | 4.83 | 4.93 | +0.61% | 113,504 | 55,496,961 |
| 2025-03-10 | 4.9 | 4.95 | 4.86 | 4.9 | -0.2% | 117,175 | 57,374,550 |
| 2025-03-07 | 5.07 | 5.07 | 4.89 | 4.91 | -3.16% | 202,124 | 99,762,124 |
| 2025-03-06 | 4.9 | 5.15 | 4.89 | 5.07 | +3.89% | 215,284 | 108,257,613 |
| 2025-03-05 | 4.98 | 4.98 | 4.82 | 4.88 | -2.01% | 148,868 | 72,508,719 |
| 2025-03-04 | 4.93 | 5 | 4.91 | 4.98 | +0.61% | 98,017 | 48,523,105 |
| 2025-03-03 | 4.96 | 5.04 | 4.94 | 4.95 | -0.8% | 159,846 | 79,759,373 |
| 2025-02-28 | 5.1 | 5.1 | 4.96 | 4.99 | -2.35% | 218,235 | 109,054,245 |
| 2025-02-27 | 5.08 | 5.15 | 5 | 5.11 | +0.79% | 166,474 | 84,347,339 |
| 2025-02-26 | 5.02 | 5.1 | 5 | 5.07 | +1.4% | 160,870 | 81,412,801 |
| 2025-02-25 | 5.03 | 5.12 | 4.98 | 5 | -1.57% | 155,108 | 78,270,333 |
| 2025-02-24 | 5.07 | 5.18 | 5.04 | 5.08 | -0.2% | 201,822 | 103,169,075 |
| 2025-02-21 | 5.19 | 5.21 | 5.03 | 5.09 | -0.2% | 246,685 | 125,997,540 |
| 2025-02-20 | 4.95 | 5.3 | 4.91 | 5.1 | +2.82% | 335,463 | 171,482,500 |
| 2025-02-19 | 4.89 | 4.97 | 4.87 | 4.96 | +1.43% | 141,030 | 69,372,352 |
| 2025-02-18 | 5.13 | 5.16 | 4.86 | 4.89 | -5.23% | 271,261 | 135,046,847 |
| 2025-02-17 | 4.98 | 5.28 | 4.97 | 5.16 | +4.88% | 404,791 | 208,574,676 |
| 2025-02-14 | 4.92 | 5 | 4.83 | 4.92 | +0.82% | 204,908 | 100,436,359 |
| 2025-02-13 | 4.9 | 4.93 | 4.82 | 4.88 | -0.2% | 198,479 | 96,989,586 |
| 2025-02-12 | 4.81 | 4.9 | 4.76 | 4.89 | +2.09% | 163,038 | 78,734,087 |
| 2025-02-11 | 4.84 | 4.89 | 4.72 | 4.79 | -0.83% | 156,644 | 74,695,469 |
| 2025-02-10 | 4.69 | 4.85 | 4.69 | 4.83 | +3.21% | 234,167 | 112,226,270 |
| 2025-02-07 | 4.61 | 4.75 | 4.58 | 4.68 | +1.08% | 211,111 | 99,099,520 |
| 2025-02-06 | 4.59 | 4.63 | 4.48 | 4.63 | +0.65% | 179,515 | 82,017,764 |
| 2025-02-05 | 4.48 | 4.62 | 4.46 | 4.6 | +3.14% | 202,448 | 92,558,107 |
| 2025-01-27 | 4.44 | 4.58 | 4.44 | 4.46 | -0.45% | 139,989 | 63,230,088 |
| 2025-01-24 | 4.59 | 4.7 | 4.44 | 4.48 | +0.9% | 233,397 | 105,449,182 |
| 2025-01-23 | 4.48 | 4.57 | 4.44 | 4.44 | +0.23% | 148,035 | 66,827,749 |
| 2025-01-22 | 4.52 | 4.53 | 4.4 | 4.43 | -2.64% | 143,853 | 63,873,689 |
| 2025-01-21 | 4.58 | 4.65 | 4.51 | 4.55 | -0.22% | 155,452 | 71,195,698 |
| 2025-01-20 | 4.56 | 4.65 | 4.48 | 4.56 | +1.33% | 160,977 | 73,734,158 |
| 2025-01-17 | 4.49 | 4.57 | 4.44 | 4.5 | -0.66% | 147,651 | 66,555,232 |
| 2025-01-16 | 4.52 | 4.68 | 4.49 | 4.53 | +0.22% | 170,903 | 78,117,760 |
| 2025-01-15 | 4.5 | 4.53 | 4.38 | 4.52 | +0.44% | 170,251 | 76,018,902 |
| 2025-01-14 | 4.35 | 4.5 | 4.33 | 4.5 | +3.69% | 147,115 | 65,284,727 |
| 2025-01-13 | 4.3 | 4.35 | 4.16 | 4.34 | +1.4% | 147,011 | 62,878,749 |
| 2025-01-10 | 4.43 | 4.47 | 4.27 | 4.28 | -3.39% | 144,856 | 63,120,012 |
| 2025-01-09 | 4.4 | 4.47 | 4.38 | 4.43 | +0.23% | 122,414 | 54,260,139 |
| 2025-01-08 | 4.48 | 4.48 | 4.28 | 4.42 | 0% | 160,997 | 70,734,422 |
| 2025-01-07 | 4.37 | 4.44 | 4.31 | 4.42 | +1.14% | 136,941 | 59,930,069 |
| 2025-01-06 | 4.35 | 4.39 | 4.18 | 4.37 | +0.23% | 202,066 | 87,352,799 |
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：