股票概览
4.95
0%
0
4.95
开盘价
4.97
最高价
4.9
最低价
76,791
成交量
数据更新至: 2025-03-25
技术指标
5.00
MA5 (5日均线)
5.02
MA10 (10日均线)
4.96
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 | 4.95 | 4.97 | 4.9 | 4.95 | 0% | 76,791 | 37,909,058 |
| 2025-03-24 | 4.94 | 5.01 | 4.87 | 4.95 | -0.4% | 132,688 | 65,359,203 |
| 2025-03-21 | 5.01 | 5.07 | 4.94 | 4.97 | -1.58% | 153,410 | 76,738,328 |
| 2025-03-20 | 5.08 | 5.1 | 5.03 | 5.05 | -0.79% | 128,662 | 65,096,669 |
| 2025-03-19 | 5.08 | 5.12 | 5.06 | 5.09 | 0% | 137,299 | 69,841,855 |
| 2025-03-18 | 5.12 | 5.17 | 5.05 | 5.09 | -0.39% | 211,691 | 107,845,397 |
| 2025-03-17 | 5.14 | 5.2 | 5.1 | 5.11 | -1.73% | 290,973 | 149,448,187 |
| 2025-03-14 | 4.85 | 5.35 | 4.85 | 5.2 | +7% | 513,246 | 265,425,829 |
| 2025-03-13 | 4.9 | 4.95 | 4.81 | 4.86 | -0.82% | 118,981 | 57,881,125 |
| 2025-03-12 | 4.87 | 4.96 | 4.85 | 4.9 | +0.82% | 119,809 | 58,663,329 |
| 2025-03-11 | 4.82 | 4.86 | 4.79 | 4.86 | +0.21% | 86,627 | 41,833,833 |
| 2025-03-10 | 4.87 | 4.89 | 4.82 | 4.85 | -0.82% | 93,920 | 45,538,249 |
| 2025-03-07 | 5.04 | 5.05 | 4.86 | 4.89 | -3.17% | 171,771 | 84,699,388 |
| 2025-03-06 | 4.86 | 5.05 | 4.82 | 5.05 | +4.34% | 208,118 | 103,342,789 |
| 2025-03-05 | 4.88 | 4.88 | 4.76 | 4.84 | -0.41% | 112,496 | 54,110,171 |
| 2025-03-04 | 4.79 | 4.88 | 4.78 | 4.86 | +1.04% | 80,370 | 38,889,017 |
| 2025-03-03 | 4.83 | 4.92 | 4.79 | 4.81 | -0.41% | 104,184 | 50,573,771 |
| 2025-02-28 | 4.95 | 5.01 | 4.82 | 4.83 | -2.62% | 149,668 | 73,167,594 |
| 2025-02-27 | 5 | 5.07 | 4.89 | 4.96 | -0.8% | 141,972 | 70,548,947 |
| 2025-02-26 | 4.92 | 5 | 4.91 | 5 | +1.83% | 114,755 | 56,863,534 |
| 2025-02-25 | 4.93 | 4.98 | 4.89 | 4.91 | -1.21% | 97,793 | 48,259,210 |
| 2025-02-24 | 5 | 5.05 | 4.96 | 4.97 | -1% | 109,497 | 54,664,562 |
| 2025-02-21 | 4.97 | 5.03 | 4.86 | 5.02 | +1.41% | 122,032 | 60,588,573 |
| 2025-02-20 | 4.95 | 4.98 | 4.9 | 4.95 | -0.4% | 98,611 | 48,746,717 |
| 2025-02-19 | 4.92 | 4.99 | 4.9 | 4.97 | +1.02% | 99,946 | 49,403,873 |
| 2025-02-18 | 5.08 | 5.08 | 4.89 | 4.92 | -3.15% | 138,196 | 68,864,759 |
| 2025-02-17 | 5.1 | 5.16 | 5.05 | 5.08 | +0.4% | 135,664 | 69,161,442 |
| 2025-02-14 | 5.06 | 5.1 | 5.01 | 5.06 | -0.2% | 97,119 | 49,067,012 |
| 2025-02-13 | 5.11 | 5.13 | 5.04 | 5.07 | -0.78% | 108,026 | 54,896,759 |
| 2025-02-12 | 5.04 | 5.12 | 5 | 5.11 | +1.39% | 116,153 | 58,752,970 |
| 2025-02-11 | 5.12 | 5.15 | 5.01 | 5.04 | -1.75% | 111,742 | 56,388,729 |
| 2025-02-10 | 5.1 | 5.19 | 5.09 | 5.13 | +0.79% | 137,403 | 70,614,017 |
| 2025-02-07 | 4.99 | 5.16 | 4.96 | 5.09 | +2% | 176,441 | 89,451,138 |
| 2025-02-06 | 4.88 | 5 | 4.82 | 4.99 | +2.04% | 109,139 | 53,740,564 |
| 2025-02-05 | 4.88 | 4.93 | 4.84 | 4.89 | +1.88% | 148,145 | 72,456,188 |
| 2025-01-27 | 4.9 | 5 | 4.79 | 4.8 | -1.64% | 131,786 | 64,546,095 |
| 2025-01-24 | 4.85 | 4.93 | 4.82 | 4.88 | +0.41% | 118,554 | 57,729,170 |
| 2025-01-23 | 4.88 | 5.08 | 4.86 | 4.86 | +1.67% | 246,653 | 122,057,031 |
| 2025-01-22 | 4.8 | 4.81 | 4.73 | 4.78 | -0.62% | 84,088 | 40,057,788 |
| 2025-01-21 | 4.9 | 4.93 | 4.78 | 4.81 | -1.43% | 97,864 | 47,246,696 |
| 2025-01-20 | 4.9 | 4.96 | 4.85 | 4.88 | +0.41% | 102,868 | 50,464,213 |
| 2025-01-17 | 4.9 | 4.92 | 4.83 | 4.86 | -0.82% | 80,121 | 39,082,455 |
| 2025-01-16 | 4.87 | 5.01 | 4.85 | 4.9 | +1.03% | 136,324 | 67,039,579 |
| 2025-01-15 | 4.8 | 4.88 | 4.78 | 4.85 | +0.41% | 123,893 | 59,800,233 |
| 2025-01-14 | 4.68 | 4.84 | 4.68 | 4.83 | +3.87% | 153,390 | 73,303,690 |
| 2025-01-13 | 4.61 | 4.67 | 4.5 | 4.65 | +0.22% | 121,143 | 55,694,608 |
| 2025-01-10 | 4.72 | 4.79 | 4.62 | 4.64 | -2.32% | 99,298 | 46,763,224 |
| 2025-01-09 | 4.74 | 4.8 | 4.71 | 4.75 | -0.42% | 106,450 | 50,634,040 |
| 2025-01-08 | 4.82 | 4.83 | 4.65 | 4.77 | -1.65% | 170,758 | 80,694,411 |
| 2025-01-07 | 4.81 | 4.87 | 4.76 | 4.85 | +1.25% | 122,101 | 58,722,360 |
| 2025-01-06 | 4.85 | 4.86 | 4.73 | 4.79 | -1.03% | 157,029 | 75,191,552 |
| 2025-01-03 | 5.04 | 5.07 | 4.82 | 4.84 | -3.97% | 194,518 | 95,526,517 |
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：