股票概览
4.81
-4.18%
-0.21
5
开盘价
5.03
最高价
4.79
最低价
777,614
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.07
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 | 5 | 5.03 | 4.79 | 4.81 | -4.18% | 777,614 | 377,944,241 |
| 2025-03-24 | 5 | 5.18 | 4.93 | 5.02 | -0.4% | 1,435,029 | 723,511,631 |
| 2025-03-21 | 4.92 | 5.1 | 4.68 | 5.04 | +1.82% | 1,820,817 | 893,595,531 |
| 2025-03-20 | 5.04 | 5.04 | 4.92 | 4.95 | -2.17% | 981,093 | 486,298,826 |
| 2025-03-19 | 5.02 | 5.13 | 4.96 | 5.06 | +0.4% | 1,113,537 | 560,906,650 |
| 2025-03-18 | 5.12 | 5.16 | 5.03 | 5.04 | -1.95% | 1,327,404 | 674,027,245 |
| 2025-03-17 | 5.24 | 5.27 | 5.1 | 5.14 | -1.91% | 1,370,061 | 705,095,954 |
| 2025-03-14 | 5.28 | 5.29 | 5.12 | 5.24 | -1.13% | 1,873,373 | 972,056,128 |
| 2025-03-13 | 5.06 | 5.31 | 5.02 | 5.3 | +3.52% | 2,665,047 | 1,384,931,415 |
| 2025-03-12 | 5.04 | 5.32 | 4.96 | 5.12 | +2.2% | 2,361,852 | 1,218,393,883 |
| 2025-03-11 | 4.9 | 5.05 | 4.84 | 5.01 | +0.2% | 1,465,542 | 728,881,117 |
| 2025-03-10 | 4.97 | 5.1 | 4.93 | 5 | +0.6% | 1,581,973 | 793,161,634 |
| 2025-03-07 | 5.07 | 5.13 | 4.9 | 4.97 | -4.42% | 2,957,631 | 1,482,796,818 |
| 2025-03-06 | 4.93 | 5.5 | 4.89 | 5.2 | +4% | 4,792,140 | 2,474,894,500 |
| 2025-03-05 | 4.88 | 5.12 | 4.72 | 5 | +2.67% | 3,954,291 | 1,944,182,002 |
| 2025-03-04 | 4.26 | 4.87 | 4.26 | 4.87 | +9.93% | 1,683,992 | 798,922,664 |
| 2025-03-03 | 4.94 | 4.94 | 4.36 | 4.43 | -7.71% | 3,908,684 | 1,840,643,706 |
| 2025-02-28 | 4.59 | 4.8 | 4.51 | 4.8 | +10.09% | 2,449,878 | 1,166,379,839 |
| 2025-02-27 | 4.46 | 4.48 | 4.26 | 4.36 | -2.68% | 1,114,508 | 485,139,287 |
| 2025-02-26 | 4.39 | 4.55 | 4.37 | 4.48 | +2.28% | 1,252,705 | 558,291,100 |
| 2025-02-25 | 4.45 | 4.47 | 4.33 | 4.38 | -3.31% | 1,248,355 | 547,873,957 |
| 2025-02-24 | 4.57 | 4.69 | 4.49 | 4.53 | -0.88% | 1,457,416 | 666,713,621 |
| 2025-02-21 | 4.58 | 4.66 | 4.42 | 4.57 | 0% | 1,865,691 | 844,631,294 |
| 2025-02-20 | 4.49 | 4.7 | 4.45 | 4.57 | +3.63% | 2,132,466 | 975,604,325 |
| 2025-02-19 | 4.26 | 4.43 | 4.26 | 4.41 | +3.04% | 1,470,822 | 640,619,906 |
| 2025-02-18 | 4.37 | 4.53 | 4.24 | 4.28 | -4.04% | 1,856,024 | 810,568,984 |
| 2025-02-17 | 4.71 | 4.73 | 4.44 | 4.46 | -0.67% | 3,672,419 | 1,679,176,015 |
| 2025-02-14 | 4.13 | 4.49 | 4.11 | 4.49 | +10.05% | 1,943,507 | 862,531,929 |
| 2025-02-13 | 4.18 | 4.2 | 4.07 | 4.08 | -3.09% | 901,527 | 370,585,283 |
| 2025-02-12 | 4.1 | 4.29 | 4.06 | 4.21 | +2.43% | 1,269,204 | 531,769,097 |
| 2025-02-11 | 4.26 | 4.27 | 4.1 | 4.11 | -3.97% | 1,204,830 | 501,233,280 |
| 2025-02-10 | 4.21 | 4.39 | 4.18 | 4.28 | +2.64% | 1,715,592 | 730,380,990 |
| 2025-02-07 | 4.14 | 4.28 | 4.07 | 4.17 | +1.21% | 1,719,231 | 720,605,337 |
| 2025-02-06 | 4 | 4.16 | 3.82 | 4.12 | +1.23% | 1,687,937 | 668,597,249 |
| 2025-02-05 | 4.22 | 4.29 | 4.02 | 4.07 | +1.24% | 2,067,760 | 852,852,453 |
| 2025-01-27 | 3.94 | 4.31 | 3.92 | 4.02 | +2.29% | 2,192,878 | 894,135,048 |
| 2025-01-24 | 3.59 | 3.93 | 3.54 | 3.93 | +10.08% | 1,307,632 | 501,554,911 |
| 2025-01-23 | 3.62 | 3.71 | 3.56 | 3.57 | -0.28% | 442,612 | 161,456,656 |
| 2025-01-22 | 3.62 | 3.65 | 3.56 | 3.58 | -1.38% | 274,458 | 98,995,350 |
| 2025-01-21 | 3.76 | 3.82 | 3.57 | 3.63 | -3.71% | 612,309 | 223,269,696 |
| 2025-01-20 | 3.72 | 3.82 | 3.68 | 3.77 | +2.17% | 504,823 | 189,026,879 |
| 2025-01-17 | 3.59 | 3.77 | 3.56 | 3.69 | +2.79% | 673,803 | 248,502,595 |
| 2025-01-16 | 3.58 | 3.63 | 3.55 | 3.59 | +0.56% | 305,588 | 109,746,635 |
| 2025-01-15 | 3.65 | 3.65 | 3.56 | 3.57 | -1.92% | 406,059 | 146,125,297 |
| 2025-01-14 | 3.5 | 3.64 | 3.48 | 3.64 | +4.3% | 466,890 | 167,258,639 |
| 2025-01-13 | 3.44 | 3.51 | 3.3 | 3.49 | +0.29% | 364,419 | 124,726,454 |
| 2025-01-10 | 3.57 | 3.65 | 3.47 | 3.48 | -1.69% | 491,065 | 175,542,803 |
| 2025-01-09 | 3.51 | 3.6 | 3.5 | 3.54 | 0% | 318,442 | 113,393,865 |
| 2025-01-08 | 3.52 | 3.56 | 3.43 | 3.54 | 0% | 395,146 | 138,189,022 |
| 2025-01-07 | 3.53 | 3.56 | 3.44 | 3.54 | +0.57% | 332,371 | 116,327,404 |
| 2025-01-06 | 3.52 | 3.62 | 3.48 | 3.52 | +0.57% | 502,339 | 178,250,417 |
| 2025-01-03 | 3.62 | 3.66 | 3.44 | 3.5 | -1.96% | 499,300 | 176,508,864 |
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：