股票概览
4.89
+0.82%
+0.04
4.85
开盘价
4.96
最高价
4.82
最低价
125,639
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
5.03
MA10 (10日均线)
5.02
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 | 4.85 | 4.96 | 4.82 | 4.89 | +0.82% | 125,639 | 61,540,159 |
| 2025-03-24 | 5.15 | 5.15 | 4.77 | 4.85 | -5.83% | 362,920 | 178,105,760 |
| 2025-03-21 | 5.12 | 5.18 | 5.07 | 5.15 | 0% | 206,986 | 105,902,826 |
| 2025-03-20 | 5.01 | 5.18 | 5 | 5.15 | +2.39% | 266,339 | 136,004,945 |
| 2025-03-19 | 4.99 | 5.06 | 4.94 | 5.03 | +0.6% | 178,785 | 89,455,019 |
| 2025-03-18 | 5.04 | 5.05 | 4.88 | 5 | -1.38% | 256,265 | 126,729,630 |
| 2025-03-17 | 5.07 | 5.07 | 4.99 | 5.07 | +0.8% | 135,435 | 68,137,638 |
| 2025-03-14 | 4.98 | 5.03 | 4.86 | 5.03 | +0.6% | 210,276 | 104,121,299 |
| 2025-03-13 | 5.08 | 5.08 | 4.94 | 5 | -1.57% | 169,686 | 84,835,539 |
| 2025-03-12 | 5.12 | 5.15 | 5.06 | 5.08 | 0% | 151,234 | 76,975,814 |
| 2025-03-11 | 5.07 | 5.1 | 5 | 5.08 | -0.78% | 148,825 | 75,096,833 |
| 2025-03-10 | 5.03 | 5.13 | 5.01 | 5.12 | +2.2% | 203,199 | 103,441,796 |
| 2025-03-07 | 5.01 | 5.08 | 4.97 | 5.01 | 0% | 168,013 | 84,395,409 |
| 2025-03-06 | 5 | 5.05 | 4.99 | 5.01 | -0.2% | 136,505 | 68,374,179 |
| 2025-03-05 | 4.94 | 5.03 | 4.89 | 5.02 | +1.21% | 161,215 | 79,993,588 |
| 2025-03-04 | 4.85 | 4.99 | 4.81 | 4.96 | +3.33% | 180,283 | 88,868,601 |
| 2025-03-03 | 4.9 | 4.95 | 4.79 | 4.8 | -1.64% | 168,933 | 82,362,898 |
| 2025-02-28 | 5.08 | 5.13 | 4.86 | 4.88 | -4.31% | 193,486 | 95,897,776 |
| 2025-02-27 | 5.15 | 5.22 | 5.03 | 5.1 | -0.97% | 220,258 | 112,252,055 |
| 2025-02-26 | 4.92 | 5.2 | 4.91 | 5.15 | +4.67% | 409,266 | 208,882,908 |
| 2025-02-25 | 4.82 | 4.97 | 4.8 | 4.92 | +1.23% | 254,100 | 124,725,669 |
| 2025-02-24 | 4.8 | 4.88 | 4.8 | 4.86 | 0% | 277,863 | 134,487,243 |
| 2025-02-21 | 4.83 | 4.96 | 4.79 | 4.86 | +0.21% | 418,889 | 203,778,616 |
| 2025-02-20 | 5.22 | 5.23 | 4.83 | 4.85 | -1.42% | 784,375 | 389,254,682 |
| 2025-02-19 | 4.53 | 4.92 | 4.49 | 4.92 | +10.07% | 193,663 | 93,390,318 |
| 2025-02-18 | 4.56 | 4.58 | 4.45 | 4.47 | -1.76% | 89,798 | 40,528,304 |
| 2025-02-17 | 4.38 | 4.55 | 4.37 | 4.55 | +3.64% | 137,791 | 61,984,168 |
| 2025-02-14 | 4.43 | 4.45 | 4.36 | 4.39 | -1.13% | 79,311 | 34,898,033 |
| 2025-02-13 | 4.51 | 4.52 | 4.43 | 4.44 | -1.55% | 86,353 | 38,552,377 |
| 2025-02-12 | 4.55 | 4.55 | 4.45 | 4.51 | -0.44% | 98,449 | 44,280,838 |
| 2025-02-11 | 4.56 | 4.58 | 4.47 | 4.53 | -0.66% | 79,508 | 35,864,629 |
| 2025-02-10 | 4.51 | 4.58 | 4.49 | 4.56 | +1.56% | 94,154 | 42,848,309 |
| 2025-02-07 | 4.45 | 4.54 | 4.44 | 4.49 | +0.67% | 108,377 | 48,697,669 |
| 2025-02-06 | 4.44 | 4.48 | 4.38 | 4.46 | -0.22% | 103,670 | 45,900,349 |
| 2025-02-05 | 4.52 | 4.62 | 4.45 | 4.47 | -0.45% | 138,764 | 62,536,023 |
| 2025-01-27 | 4.46 | 4.57 | 4.46 | 4.49 | 0% | 99,306 | 44,762,572 |
| 2025-01-24 | 4.41 | 4.5 | 4.38 | 4.49 | +1.81% | 90,362 | 40,162,865 |
| 2025-01-23 | 4.44 | 4.5 | 4.41 | 4.41 | -0.23% | 82,306 | 36,683,768 |
| 2025-01-22 | 4.45 | 4.48 | 4.4 | 4.42 | -0.9% | 80,289 | 35,603,385 |
| 2025-01-21 | 4.52 | 4.57 | 4.43 | 4.46 | -1.33% | 108,502 | 48,638,347 |
| 2025-01-20 | 4.45 | 4.54 | 4.41 | 4.52 | +1.8% | 93,703 | 42,196,826 |
| 2025-01-17 | 4.42 | 4.46 | 4.4 | 4.44 | 0% | 57,196 | 25,343,849 |
| 2025-01-16 | 4.43 | 4.49 | 4.39 | 4.44 | +0.45% | 67,782 | 30,146,611 |
| 2025-01-15 | 4.37 | 4.44 | 4.36 | 4.42 | +0.45% | 73,249 | 32,295,059 |
| 2025-01-14 | 4.21 | 4.4 | 4.21 | 4.4 | +4.76% | 80,764 | 35,043,945 |
| 2025-01-13 | 4.15 | 4.23 | 4.07 | 4.2 | -0.24% | 61,647 | 25,653,774 |
| 2025-01-10 | 4.27 | 4.31 | 4.2 | 4.21 | -1.41% | 69,760 | 29,719,013 |
| 2025-01-09 | 4.25 | 4.31 | 4.21 | 4.27 | +0.71% | 67,916 | 29,016,212 |
| 2025-01-08 | 4.25 | 4.26 | 4.09 | 4.24 | -0.24% | 72,215 | 30,218,084 |
| 2025-01-07 | 4.08 | 4.25 | 4.08 | 4.25 | +4.17% | 94,659 | 39,554,721 |
| 2025-01-06 | 4.04 | 4.1 | 3.9 | 4.08 | -0.24% | 90,283 | 36,388,625 |
| 2025-01-03 | 4.23 | 4.28 | 4.06 | 4.09 | -3.31% | 126,012 | 52,495,271 |
| 2025-01-02 | 4.35 | 4.41 | 4.19 | 4.23 | -2.76% | 110,151 | 47,471,965 |
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：