股票概览
4.84
+0.21%
+0.01
4.79
开盘价
4.85
最高价
4.75
最低价
54,691
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.89
MA10 (10日均线)
4.80
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 | 4.79 | 4.85 | 4.75 | 4.84 | +0.21% | 54,691 | 26,215,236 |
| 2025-03-24 | 4.93 | 4.99 | 4.72 | 4.83 | -2.62% | 106,434 | 51,429,607 |
| 2025-03-21 | 5.02 | 5.07 | 4.94 | 4.96 | -1.59% | 124,816 | 62,300,315 |
| 2025-03-20 | 4.91 | 5.14 | 4.89 | 5.04 | +2.65% | 189,383 | 95,262,151 |
| 2025-03-19 | 4.93 | 4.96 | 4.88 | 4.91 | -0.41% | 67,631 | 33,243,361 |
| 2025-03-18 | 4.92 | 4.95 | 4.88 | 4.93 | 0% | 56,173 | 27,591,719 |
| 2025-03-17 | 4.95 | 4.99 | 4.9 | 4.93 | +0.2% | 107,943 | 53,319,681 |
| 2025-03-14 | 4.76 | 4.92 | 4.74 | 4.92 | +2.93% | 123,425 | 59,770,529 |
| 2025-03-13 | 4.8 | 4.82 | 4.7 | 4.78 | +0.21% | 95,911 | 45,606,470 |
| 2025-03-12 | 4.77 | 4.79 | 4.74 | 4.77 | +0.21% | 80,224 | 38,244,552 |
| 2025-03-11 | 4.69 | 4.78 | 4.65 | 4.76 | +1.06% | 80,037 | 37,700,255 |
| 2025-03-10 | 4.68 | 4.73 | 4.66 | 4.71 | +0.86% | 52,534 | 24,678,946 |
| 2025-03-07 | 4.73 | 4.75 | 4.64 | 4.67 | -1.68% | 63,912 | 30,055,428 |
| 2025-03-06 | 4.65 | 4.75 | 4.62 | 4.75 | +1.93% | 82,385 | 38,782,661 |
| 2025-03-05 | 4.71 | 4.72 | 4.56 | 4.66 | -0.64% | 78,412 | 36,173,116 |
| 2025-03-04 | 4.63 | 4.71 | 4.61 | 4.69 | +0.64% | 50,021 | 23,411,786 |
| 2025-03-03 | 4.65 | 4.72 | 4.62 | 4.66 | +0.43% | 64,517 | 30,195,455 |
| 2025-02-28 | 4.75 | 4.77 | 4.63 | 4.64 | -3.13% | 79,297 | 37,270,189 |
| 2025-02-27 | 4.78 | 4.85 | 4.71 | 4.79 | 0% | 81,997 | 39,105,434 |
| 2025-02-26 | 4.71 | 4.79 | 4.71 | 4.79 | +1.7% | 91,117 | 43,453,138 |
| 2025-02-25 | 4.78 | 4.8 | 4.7 | 4.71 | -1.46% | 64,034 | 30,389,536 |
| 2025-02-24 | 4.68 | 4.78 | 4.65 | 4.78 | +1.7% | 90,233 | 42,742,535 |
| 2025-02-21 | 4.78 | 4.78 | 4.65 | 4.7 | -1.26% | 101,552 | 47,670,909 |
| 2025-02-20 | 4.74 | 4.78 | 4.71 | 4.76 | +0.42% | 92,021 | 43,706,364 |
| 2025-02-19 | 4.67 | 4.75 | 4.62 | 4.74 | +2.38% | 90,986 | 42,841,130 |
| 2025-02-18 | 4.77 | 4.78 | 4.63 | 4.63 | -3.14% | 95,694 | 44,954,300 |
| 2025-02-17 | 4.71 | 4.82 | 4.7 | 4.78 | +1.27% | 80,937 | 38,602,788 |
| 2025-02-14 | 4.74 | 4.76 | 4.69 | 4.72 | -0.42% | 51,222 | 24,163,615 |
| 2025-02-13 | 4.78 | 4.78 | 4.71 | 4.74 | -0.63% | 67,918 | 32,286,178 |
| 2025-02-12 | 4.76 | 4.8 | 4.73 | 4.77 | 0% | 60,393 | 28,755,761 |
| 2025-02-11 | 4.8 | 4.8 | 4.7 | 4.77 | -0.21% | 73,518 | 34,816,469 |
| 2025-02-10 | 4.73 | 4.79 | 4.7 | 4.78 | +1.06% | 71,039 | 33,770,910 |
| 2025-02-07 | 4.65 | 4.76 | 4.64 | 4.73 | +1.5% | 115,129 | 54,210,946 |
| 2025-02-06 | 4.55 | 4.67 | 4.53 | 4.66 | +2.19% | 81,902 | 37,681,738 |
| 2025-02-05 | 4.57 | 4.59 | 4.52 | 4.56 | 0% | 61,620 | 28,073,601 |
| 2025-01-27 | 4.53 | 4.69 | 4.53 | 4.56 | +0.66% | 76,341 | 35,086,719 |
| 2025-01-24 | 4.49 | 4.55 | 4.42 | 4.53 | +1.57% | 82,123 | 36,825,791 |
| 2025-01-23 | 4.49 | 4.58 | 4.46 | 4.46 | 0% | 83,800 | 37,944,023 |
| 2025-01-22 | 4.57 | 4.57 | 4.44 | 4.46 | -2.83% | 91,001 | 40,877,020 |
| 2025-01-21 | 4.67 | 4.69 | 4.54 | 4.59 | -1.08% | 80,183 | 36,913,626 |
| 2025-01-20 | 4.62 | 4.7 | 4.54 | 4.64 | +1.31% | 104,250 | 48,389,870 |
| 2025-01-17 | 4.63 | 4.67 | 4.54 | 4.58 | -2.14% | 110,498 | 50,648,268 |
| 2025-01-16 | 4.58 | 4.73 | 4.56 | 4.68 | +3.54% | 158,558 | 73,811,490 |
| 2025-01-15 | 4.54 | 4.6 | 4.48 | 4.52 | -0.66% | 116,918 | 52,999,962 |
| 2025-01-14 | 4.33 | 4.58 | 4.33 | 4.55 | +5.81% | 187,228 | 83,709,338 |
| 2025-01-13 | 4.37 | 4.43 | 4.18 | 4.3 | -1.83% | 171,335 | 73,728,578 |
| 2025-01-10 | 4.77 | 4.85 | 4.38 | 4.38 | -8.56% | 314,470 | 144,501,924 |
| 2025-01-09 | 4.86 | 5.1 | 4.77 | 4.79 | -1.44% | 503,859 | 248,172,453 |
| 2025-01-08 | 4.4 | 4.86 | 4.35 | 4.86 | +9.95% | 373,291 | 178,931,574 |
| 2025-01-07 | 4.32 | 4.43 | 4.26 | 4.42 | +3.03% | 70,591 | 30,633,118 |
| 2025-01-06 | 4.31 | 4.39 | 4.13 | 4.29 | -0.46% | 72,887 | 31,121,099 |
| 2025-01-03 | 4.63 | 4.63 | 4.31 | 4.31 | -5.9% | 132,751 | 58,661,439 |
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：