股票概览
5.05
+0.8%
+0.04
5.01
开盘价
5.06
最高价
4.98
最低价
84,463
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
4.98
MA10 (10日均线)
4.92
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 | 5.01 | 5.06 | 4.98 | 5.05 | +0.8% | 84,463 | 42,453,125 |
| 2025-03-24 | 5.01 | 5.02 | 4.94 | 5.01 | 0% | 116,839 | 58,200,409 |
| 2025-03-21 | 5.01 | 5.06 | 4.99 | 5.01 | -0.4% | 102,281 | 51,415,499 |
| 2025-03-20 | 5 | 5.05 | 4.99 | 5.03 | +0.6% | 74,239 | 37,311,768 |
| 2025-03-19 | 5.01 | 5.05 | 4.98 | 5 | -0.4% | 84,740 | 42,503,570 |
| 2025-03-18 | 5.07 | 5.07 | 5 | 5.02 | -0.59% | 95,955 | 48,268,538 |
| 2025-03-17 | 5 | 5.08 | 4.99 | 5.05 | +2.02% | 206,971 | 104,316,301 |
| 2025-03-14 | 4.86 | 4.95 | 4.86 | 4.95 | +1.85% | 143,905 | 70,705,760 |
| 2025-03-13 | 4.86 | 4.87 | 4.83 | 4.86 | +0.21% | 76,935 | 37,305,859 |
| 2025-03-12 | 4.85 | 4.87 | 4.84 | 4.85 | -0.21% | 59,084 | 28,683,952 |
| 2025-03-11 | 4.84 | 4.87 | 4.81 | 4.86 | -0.21% | 62,865 | 30,444,728 |
| 2025-03-10 | 4.83 | 4.87 | 4.82 | 4.87 | +1.04% | 97,676 | 47,370,155 |
| 2025-03-07 | 4.83 | 4.86 | 4.81 | 4.82 | -0.62% | 64,306 | 31,096,166 |
| 2025-03-06 | 4.83 | 4.85 | 4.82 | 4.85 | +0.41% | 92,542 | 44,741,035 |
| 2025-03-05 | 4.86 | 4.86 | 4.77 | 4.83 | -0.62% | 83,717 | 40,227,009 |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.86 | +0.41% | 53,702 | 26,046,670 |
| 2025-03-03 | 4.86 | 4.9 | 4.82 | 4.84 | 0% | 80,280 | 39,051,915 |
| 2025-02-28 | 4.89 | 4.92 | 4.82 | 4.84 | -1.22% | 94,354 | 45,926,435 |
| 2025-02-27 | 4.86 | 4.91 | 4.83 | 4.9 | +0.62% | 94,176 | 45,880,330 |
| 2025-02-26 | 4.82 | 4.88 | 4.82 | 4.87 | +1.04% | 62,145 | 30,173,865 |
| 2025-02-25 | 4.87 | 4.88 | 4.81 | 4.82 | -1.63% | 81,634 | 39,548,559 |
| 2025-02-24 | 4.87 | 4.91 | 4.84 | 4.9 | +0.82% | 93,270 | 45,604,708 |
| 2025-02-21 | 4.88 | 4.89 | 4.81 | 4.86 | 0% | 102,882 | 49,870,735 |
| 2025-02-20 | 4.84 | 4.9 | 4.83 | 4.86 | +0.21% | 89,429 | 43,593,594 |
| 2025-02-19 | 4.84 | 4.86 | 4.81 | 4.85 | +0.21% | 75,639 | 36,566,741 |
| 2025-02-18 | 4.95 | 4.95 | 4.83 | 4.84 | -2.02% | 119,079 | 58,066,457 |
| 2025-02-17 | 4.95 | 4.97 | 4.92 | 4.94 | -0.2% | 116,998 | 57,849,236 |
| 2025-02-14 | 4.91 | 4.96 | 4.89 | 4.95 | +1.02% | 103,463 | 51,084,043 |
| 2025-02-13 | 4.92 | 4.94 | 4.88 | 4.9 | -0.41% | 83,329 | 40,909,141 |
| 2025-02-12 | 4.95 | 4.95 | 4.88 | 4.92 | -0.4% | 97,604 | 47,903,611 |
| 2025-02-11 | 4.99 | 4.99 | 4.92 | 4.94 | -0.8% | 96,719 | 47,775,564 |
| 2025-02-10 | 4.95 | 4.99 | 4.94 | 4.98 | +0.81% | 129,443 | 64,325,969 |
| 2025-02-07 | 4.88 | 4.96 | 4.86 | 4.94 | +1.23% | 144,327 | 70,967,425 |
| 2025-02-06 | 4.86 | 4.88 | 4.81 | 4.88 | +0.41% | 102,534 | 49,690,981 |
| 2025-02-05 | 4.9 | 4.93 | 4.83 | 4.86 | -0.61% | 88,160 | 42,919,584 |
| 2025-01-27 | 4.83 | 4.94 | 4.83 | 4.89 | +1.45% | 94,683 | 46,420,370 |
| 2025-01-24 | 4.8 | 4.84 | 4.76 | 4.82 | 0% | 83,854 | 40,272,150 |
| 2025-01-23 | 4.81 | 4.88 | 4.81 | 4.82 | +0.63% | 106,379 | 51,547,793 |
| 2025-01-22 | 4.85 | 4.86 | 4.77 | 4.79 | -1.44% | 74,003 | 35,555,620 |
| 2025-01-21 | 4.85 | 4.87 | 4.81 | 4.86 | +0.62% | 111,889 | 54,232,733 |
| 2025-01-20 | 4.83 | 4.87 | 4.81 | 4.83 | -0.21% | 79,668 | 38,579,956 |
| 2025-01-17 | 4.8 | 4.85 | 4.77 | 4.84 | +0.62% | 71,254 | 34,359,695 |
| 2025-01-16 | 4.73 | 4.84 | 4.73 | 4.81 | +1.48% | 133,330 | 63,978,937 |
| 2025-01-15 | 4.76 | 4.78 | 4.72 | 4.74 | -0.42% | 92,150 | 43,719,510 |
| 2025-01-14 | 4.65 | 4.77 | 4.65 | 4.76 | +2.15% | 122,801 | 58,031,930 |
| 2025-01-13 | 4.69 | 4.7 | 4.61 | 4.66 | -0.85% | 85,477 | 39,859,913 |
| 2025-01-10 | 4.79 | 4.8 | 4.69 | 4.7 | -1.47% | 67,308 | 31,911,473 |
| 2025-01-09 | 4.79 | 4.8 | 4.72 | 4.77 | -0.83% | 59,658 | 28,454,155 |
| 2025-01-08 | 4.77 | 4.83 | 4.71 | 4.81 | +0.21% | 90,918 | 43,487,205 |
| 2025-01-07 | 4.85 | 4.85 | 4.71 | 4.8 | -1.64% | 141,592 | 67,495,416 |
| 2025-01-06 | 4.75 | 4.94 | 4.73 | 4.88 | +2.74% | 200,854 | 97,794,582 |
| 2025-01-03 | 4.87 | 4.89 | 4.74 | 4.75 | -2.06% | 110,024 | 53,007,087 |
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：