股票概览
4.88
+0.41%
+0.02
4.86
开盘价
4.9
最高价
4.81
最低价
47,996
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
5.08
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 | 4.86 | 4.9 | 4.81 | 4.88 | +0.41% | 47,996 | 23,273,692 |
| 2025-03-24 | 4.96 | 5.01 | 4.76 | 4.86 | -2.8% | 157,094 | 76,457,583 |
| 2025-03-21 | 5.05 | 5.07 | 4.98 | 5 | -0.79% | 107,779 | 54,056,610 |
| 2025-03-20 | 5.05 | 5.09 | 5.02 | 5.04 | 0% | 86,652 | 43,823,353 |
| 2025-03-19 | 5.08 | 5.08 | 5.02 | 5.04 | -0.79% | 84,171 | 42,448,617 |
| 2025-03-18 | 5.1 | 5.12 | 5.06 | 5.08 | -0.39% | 92,545 | 46,969,323 |
| 2025-03-17 | 5.1 | 5.17 | 5.09 | 5.1 | +0.59% | 142,042 | 72,807,699 |
| 2025-03-14 | 5.01 | 5.08 | 4.98 | 5.07 | +1.2% | 153,694 | 77,594,861 |
| 2025-03-13 | 5.09 | 5.1 | 4.96 | 5.01 | -1.96% | 173,646 | 87,109,061 |
| 2025-03-12 | 5.1 | 5.2 | 5.09 | 5.11 | +0.59% | 158,059 | 80,980,103 |
| 2025-03-11 | 5.03 | 5.1 | 4.97 | 5.08 | -0.97% | 188,173 | 94,876,357 |
| 2025-03-10 | 5.28 | 5.3 | 5.08 | 5.13 | -5.87% | 432,299 | 223,270,827 |
| 2025-03-07 | 5.32 | 5.71 | 5.29 | 5.45 | +5.01% | 637,748 | 355,194,074 |
| 2025-03-06 | 5.13 | 5.22 | 5.08 | 5.19 | +1.17% | 177,623 | 91,605,260 |
| 2025-03-05 | 5.18 | 5.21 | 5.08 | 5.13 | -0.97% | 155,366 | 79,452,503 |
| 2025-03-04 | 5.04 | 5.33 | 5.04 | 5.18 | +1.77% | 261,175 | 135,599,227 |
| 2025-03-03 | 5.12 | 5.19 | 5.03 | 5.09 | +0.2% | 182,348 | 93,148,061 |
| 2025-02-28 | 5.12 | 5.18 | 5.03 | 5.08 | -0.59% | 208,289 | 106,319,480 |
| 2025-02-27 | 4.99 | 5.15 | 4.98 | 5.11 | +1.79% | 240,590 | 122,262,448 |
| 2025-02-26 | 4.87 | 5.02 | 4.87 | 5.02 | +3.08% | 194,132 | 96,553,148 |
| 2025-02-25 | 4.94 | 4.99 | 4.86 | 4.87 | -1.42% | 141,970 | 69,883,903 |
| 2025-02-24 | 4.9 | 5 | 4.89 | 4.94 | +0.61% | 110,108 | 54,467,310 |
| 2025-02-21 | 4.95 | 4.98 | 4.88 | 4.91 | -1.01% | 128,929 | 63,365,279 |
| 2025-02-20 | 4.96 | 4.98 | 4.91 | 4.96 | 0% | 111,410 | 55,055,270 |
| 2025-02-19 | 4.95 | 4.99 | 4.9 | 4.96 | 0% | 128,382 | 63,403,465 |
| 2025-02-18 | 5.13 | 5.13 | 4.95 | 4.96 | -3.13% | 157,119 | 78,824,449 |
| 2025-02-17 | 4.99 | 5.12 | 4.98 | 5.12 | +2.61% | 200,801 | 102,095,994 |
| 2025-02-14 | 5.14 | 5.19 | 4.98 | 4.99 | -3.67% | 215,777 | 108,888,084 |
| 2025-02-13 | 5.12 | 5.29 | 5.08 | 5.18 | +1.37% | 285,180 | 147,816,950 |
| 2025-02-12 | 5.09 | 5.12 | 5.03 | 5.11 | +0.2% | 173,444 | 88,082,924 |
| 2025-02-11 | 5.17 | 5.19 | 5.03 | 5.1 | -1.54% | 159,074 | 80,792,924 |
| 2025-02-10 | 5.1 | 5.18 | 5.09 | 5.18 | +1.17% | 167,217 | 85,814,402 |
| 2025-02-07 | 5.02 | 5.14 | 5 | 5.12 | +1.59% | 207,279 | 105,681,431 |
| 2025-02-06 | 5.06 | 5.07 | 4.89 | 5.04 | -0.2% | 180,939 | 90,523,224 |
| 2025-02-05 | 5 | 5.08 | 4.99 | 5.05 | +0.8% | 106,269 | 53,510,386 |
| 2025-01-27 | 5.1 | 5.13 | 5 | 5.01 | -1.18% | 107,886 | 54,418,478 |
| 2025-01-24 | 5.17 | 5.17 | 5.01 | 5.07 | -1.93% | 206,625 | 104,665,777 |
| 2025-01-23 | 5.33 | 5.4 | 5.14 | 5.17 | -1.52% | 223,332 | 117,568,753 |
| 2025-01-22 | 5.33 | 5.48 | 5.23 | 5.25 | -5.06% | 243,031 | 129,737,152 |
| 2025-01-21 | 6.02 | 6.03 | 5.52 | 5.53 | -9.79% | 450,803 | 255,633,676 |
| 2025-01-20 | 6.52 | 6.52 | 5.91 | 6.13 | -4.52% | 631,674 | 387,164,245 |
| 2025-01-17 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 49,776 | 31,956,192 |
| 2025-01-16 | 5.68 | 5.9 | 5.61 | 5.84 | +3.55% | 225,665 | 130,641,816 |
| 2025-01-15 | 5.59 | 5.91 | 5.55 | 5.64 | +1.08% | 163,424 | 92,841,269 |
| 2025-01-14 | 5.35 | 5.58 | 5.32 | 5.58 | +6.49% | 184,298 | 101,009,854 |
| 2025-01-13 | 5.2 | 5.35 | 5.14 | 5.24 | -2.78% | 157,424 | 82,568,124 |
| 2025-01-10 | 5.98 | 6 | 5.39 | 5.39 | -9.72% | 404,561 | 225,725,997 |
| 2025-01-09 | 5.9 | 6.05 | 5.87 | 5.97 | +0.67% | 125,781 | 75,306,836 |
| 2025-01-08 | 5.93 | 6 | 5.77 | 5.93 | -0.5% | 121,884 | 71,857,102 |
| 2025-01-07 | 5.9 | 5.98 | 5.84 | 5.96 | +1.53% | 101,199 | 59,851,151 |
| 2025-01-06 | 5.83 | 5.97 | 5.68 | 5.87 | +0.17% | 141,193 | 82,843,853 |
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：