股票概览
4.99
+1.01%
+0.05
4.93
开盘价
5
最高价
4.9
最低价
80,014
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.87
MA10 (10日均线)
4.84
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 | 4.93 | 5 | 4.9 | 4.99 | +1.01% | 80,014 | 39,714,325 |
| 2025-03-24 | 4.9 | 4.95 | 4.84 | 4.94 | +0.61% | 123,211 | 60,271,962 |
| 2025-03-21 | 4.87 | 4.93 | 4.86 | 4.91 | +0.61% | 131,654 | 64,499,634 |
| 2025-03-20 | 4.86 | 4.91 | 4.86 | 4.88 | +0.41% | 88,529 | 43,297,632 |
| 2025-03-19 | 4.87 | 4.88 | 4.84 | 4.86 | -0.21% | 88,997 | 43,278,601 |
| 2025-03-18 | 4.84 | 4.88 | 4.8 | 4.87 | +0.62% | 115,993 | 56,265,925 |
| 2025-03-17 | 4.83 | 4.87 | 4.83 | 4.84 | +0.21% | 104,074 | 50,445,832 |
| 2025-03-14 | 4.77 | 4.83 | 4.77 | 4.83 | +1.05% | 150,402 | 72,329,535 |
| 2025-03-13 | 4.77 | 4.79 | 4.75 | 4.78 | 0% | 72,699 | 34,662,400 |
| 2025-03-12 | 4.78 | 4.79 | 4.75 | 4.78 | 0% | 70,559 | 33,636,489 |
| 2025-03-11 | 4.77 | 4.78 | 4.75 | 4.78 | 0% | 60,180 | 28,679,952 |
| 2025-03-10 | 4.78 | 4.79 | 4.74 | 4.78 | +0.21% | 101,421 | 48,353,307 |
| 2025-03-07 | 4.78 | 4.8 | 4.76 | 4.77 | -0.42% | 95,774 | 45,766,414 |
| 2025-03-06 | 4.81 | 4.83 | 4.75 | 4.79 | -0.42% | 130,349 | 62,201,083 |
| 2025-03-05 | 4.85 | 4.86 | 4.79 | 4.81 | -0.82% | 64,562 | 31,083,798 |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.85 | +0.41% | 90,244 | 43,759,631 |
| 2025-03-03 | 4.81 | 4.84 | 4.78 | 4.83 | +0.42% | 162,408 | 78,167,015 |
| 2025-02-28 | 4.81 | 4.85 | 4.79 | 4.81 | -0.21% | 101,338 | 48,803,646 |
| 2025-02-27 | 4.81 | 4.83 | 4.77 | 4.82 | 0% | 122,406 | 58,758,897 |
| 2025-02-26 | 4.77 | 4.83 | 4.77 | 4.82 | +1.26% | 111,465 | 53,569,025 |
| 2025-02-25 | 4.82 | 4.82 | 4.75 | 4.76 | -1.24% | 125,636 | 60,000,448 |
| 2025-02-24 | 4.84 | 4.88 | 4.8 | 4.82 | -0.41% | 160,899 | 77,672,019 |
| 2025-02-21 | 4.91 | 4.92 | 4.81 | 4.84 | -0.82% | 148,990 | 72,231,535 |
| 2025-02-20 | 4.95 | 4.97 | 4.87 | 4.88 | -1.61% | 121,207 | 59,385,560 |
| 2025-02-19 | 5.04 | 5.04 | 4.94 | 4.96 | -1% | 97,067 | 48,287,731 |
| 2025-02-18 | 5.01 | 5.07 | 4.98 | 5.01 | -0.4% | 94,355 | 47,536,895 |
| 2025-02-17 | 5.02 | 5.05 | 4.96 | 5.03 | +0.2% | 99,663 | 49,893,925 |
| 2025-02-14 | 5.02 | 5.06 | 4.99 | 5.02 | -0.4% | 63,004 | 31,644,703 |
| 2025-02-13 | 5 | 5.09 | 4.97 | 5.04 | +0.6% | 110,265 | 55,518,384 |
| 2025-02-12 | 5.01 | 5.04 | 4.97 | 5.01 | -0.2% | 76,797 | 38,408,201 |
| 2025-02-11 | 4.99 | 5.03 | 4.97 | 5.02 | +0.6% | 99,241 | 49,698,355 |
| 2025-02-10 | 5.02 | 5.05 | 4.98 | 4.99 | -0.6% | 104,048 | 52,122,390 |
| 2025-02-07 | 4.97 | 5.05 | 4.95 | 5.02 | +0.8% | 129,890 | 65,193,486 |
| 2025-02-06 | 4.97 | 4.99 | 4.9 | 4.98 | +0.2% | 92,858 | 45,987,715 |
| 2025-02-05 | 4.97 | 4.99 | 4.91 | 4.97 | +0.4% | 121,847 | 60,253,852 |
| 2025-01-27 | 4.91 | 5.02 | 4.91 | 4.95 | +1.02% | 104,735 | 52,162,516 |
| 2025-01-24 | 4.84 | 4.93 | 4.82 | 4.9 | +1.24% | 121,628 | 59,305,424 |
| 2025-01-23 | 4.82 | 4.91 | 4.82 | 4.84 | +0.83% | 110,553 | 53,915,871 |
| 2025-01-22 | 4.87 | 4.87 | 4.79 | 4.8 | -1.44% | 71,240 | 34,353,148 |
| 2025-01-21 | 4.92 | 4.93 | 4.85 | 4.87 | -0.61% | 70,516 | 34,379,928 |
| 2025-01-20 | 4.9 | 4.94 | 4.89 | 4.9 | -0.2% | 82,370 | 40,427,731 |
| 2025-01-17 | 4.92 | 4.93 | 4.85 | 4.91 | -0.61% | 70,191 | 34,361,062 |
| 2025-01-16 | 4.91 | 4.98 | 4.89 | 4.94 | +1.02% | 117,750 | 58,170,934 |
| 2025-01-15 | 4.92 | 4.97 | 4.88 | 4.89 | -0.61% | 95,988 | 47,192,353 |
| 2025-01-14 | 4.83 | 4.94 | 4.83 | 4.92 | +1.65% | 107,521 | 52,640,283 |
| 2025-01-13 | 4.87 | 4.87 | 4.79 | 4.84 | -0.62% | 82,190 | 39,748,664 |
| 2025-01-10 | 4.92 | 4.94 | 4.82 | 4.87 | -1.02% | 133,460 | 65,157,415 |
| 2025-01-09 | 5 | 5.01 | 4.92 | 4.92 | -2.38% | 119,898 | 59,362,214 |
| 2025-01-08 | 4.96 | 5.08 | 4.9 | 5.04 | +1.41% | 146,873 | 73,295,215 |
| 2025-01-07 | 5 | 5.02 | 4.94 | 4.97 | -0.6% | 81,657 | 40,627,034 |
| 2025-01-06 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 128,333 | 63,780,225 |
| 2025-01-03 | 5.07 | 5.11 | 4.97 | 4.99 | -2.35% | 206,705 | 103,934,510 |
| 2025-01-02 | 5.24 | 5.35 | 5.07 | 5.11 | -2.29% | 323,783 | 169,444,311 |
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：