股票概览
4.88
0%
0
4.88
开盘价
4.89
最高价
4.84
最低价
54,590
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.86
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 | 4.88 | 4.89 | 4.84 | 4.88 | 0% | 54,590 | 26,584,783 |
| 2025-03-24 | 4.86 | 4.91 | 4.83 | 4.88 | +0.62% | 123,709 | 60,270,709 |
| 2025-03-21 | 4.86 | 4.9 | 4.83 | 4.85 | 0% | 94,527 | 45,991,479 |
| 2025-03-20 | 4.84 | 4.88 | 4.84 | 4.85 | -0.21% | 63,808 | 30,999,809 |
| 2025-03-19 | 4.86 | 4.88 | 4.84 | 4.86 | 0% | 58,170 | 28,269,625 |
| 2025-03-18 | 4.85 | 4.87 | 4.82 | 4.86 | +0.21% | 81,566 | 39,538,552 |
| 2025-03-17 | 4.85 | 4.88 | 4.84 | 4.85 | +0.21% | 112,546 | 54,702,384 |
| 2025-03-14 | 4.85 | 4.88 | 4.82 | 4.84 | -0.62% | 120,353 | 58,305,927 |
| 2025-03-13 | 4.84 | 4.87 | 4.82 | 4.87 | +0.41% | 80,776 | 39,111,100 |
| 2025-03-12 | 4.92 | 4.94 | 4.83 | 4.85 | -1.02% | 120,688 | 58,947,502 |
| 2025-03-11 | 4.84 | 4.91 | 4.81 | 4.9 | +1.24% | 123,790 | 60,314,526 |
| 2025-03-10 | 4.76 | 4.86 | 4.75 | 4.84 | +1.47% | 138,296 | 66,757,694 |
| 2025-03-07 | 4.71 | 4.79 | 4.68 | 4.77 | +1.49% | 131,163 | 62,319,686 |
| 2025-03-06 | 4.7 | 4.71 | 4.68 | 4.7 | +0.21% | 90,853 | 42,635,445 |
| 2025-03-05 | 4.73 | 4.73 | 4.67 | 4.69 | -0.64% | 66,865 | 31,396,216 |
| 2025-03-04 | 4.68 | 4.72 | 4.67 | 4.72 | +0.64% | 58,084 | 27,323,561 |
| 2025-03-03 | 4.67 | 4.7 | 4.64 | 4.69 | +0.86% | 88,524 | 41,430,471 |
| 2025-02-28 | 4.68 | 4.69 | 4.64 | 4.65 | -0.64% | 72,133 | 33,641,127 |
| 2025-02-27 | 4.68 | 4.69 | 4.65 | 4.68 | 0% | 66,155 | 30,911,932 |
| 2025-02-26 | 4.66 | 4.7 | 4.65 | 4.68 | +0.86% | 49,213 | 22,995,529 |
| 2025-02-25 | 4.67 | 4.71 | 4.63 | 4.64 | -0.85% | 73,765 | 34,437,701 |
| 2025-02-24 | 4.66 | 4.71 | 4.65 | 4.68 | +0.65% | 89,005 | 41,758,769 |
| 2025-02-21 | 4.65 | 4.66 | 4.61 | 4.65 | +0.22% | 57,425 | 26,632,164 |
| 2025-02-20 | 4.67 | 4.68 | 4.62 | 4.64 | -0.64% | 69,482 | 32,251,862 |
| 2025-02-19 | 4.7 | 4.7 | 4.64 | 4.67 | -0.43% | 77,006 | 35,927,447 |
| 2025-02-18 | 4.74 | 4.74 | 4.68 | 4.69 | -0.85% | 64,011 | 30,146,123 |
| 2025-02-17 | 4.7 | 4.74 | 4.67 | 4.73 | +0.85% | 76,795 | 36,125,234 |
| 2025-02-14 | 4.7 | 4.72 | 4.68 | 4.69 | -0.21% | 56,310 | 26,437,151 |
| 2025-02-13 | 4.71 | 4.73 | 4.69 | 4.7 | 0% | 80,641 | 37,982,011 |
| 2025-02-12 | 4.71 | 4.74 | 4.66 | 4.7 | 0% | 83,685 | 39,262,078 |
| 2025-02-11 | 4.7 | 4.79 | 4.65 | 4.7 | +0.21% | 123,888 | 58,277,967 |
| 2025-02-10 | 4.66 | 4.7 | 4.65 | 4.69 | +0.64% | 81,716 | 38,255,731 |
| 2025-02-07 | 4.62 | 4.67 | 4.6 | 4.66 | +0.87% | 91,530 | 42,475,891 |
| 2025-02-06 | 4.59 | 4.62 | 4.56 | 4.62 | +0.87% | 59,100 | 27,132,473 |
| 2025-02-05 | 4.63 | 4.64 | 4.57 | 4.58 | -0.87% | 67,395 | 30,982,521 |
| 2025-01-27 | 4.58 | 4.67 | 4.57 | 4.62 | +0.87% | 100,243 | 46,516,247 |
| 2025-01-24 | 4.55 | 4.59 | 4.53 | 4.58 | +0.66% | 65,919 | 30,073,877 |
| 2025-01-23 | 4.59 | 4.64 | 4.54 | 4.55 | -0.44% | 110,735 | 50,818,962 |
| 2025-01-22 | 4.57 | 4.58 | 4.55 | 4.57 | -0.44% | 45,489 | 20,769,447 |
| 2025-01-21 | 4.6 | 4.62 | 4.56 | 4.59 | -0.22% | 41,324 | 18,932,811 |
| 2025-01-20 | 4.61 | 4.63 | 4.58 | 4.6 | +0.22% | 46,974 | 21,621,151 |
| 2025-01-17 | 4.6 | 4.61 | 4.55 | 4.59 | 0% | 46,179 | 21,200,446 |
| 2025-01-16 | 4.61 | 4.64 | 4.57 | 4.59 | +0.22% | 56,017 | 25,776,409 |
| 2025-01-15 | 4.6 | 4.64 | 4.57 | 4.58 | -0.43% | 66,305 | 30,494,371 |
| 2025-01-14 | 4.54 | 4.62 | 4.53 | 4.6 | +1.55% | 83,062 | 38,034,556 |
| 2025-01-13 | 4.53 | 4.55 | 4.47 | 4.53 | +0.44% | 92,597 | 41,788,670 |
| 2025-01-10 | 4.65 | 4.65 | 4.5 | 4.51 | -3.01% | 112,236 | 51,218,215 |
| 2025-01-09 | 4.71 | 4.72 | 4.62 | 4.65 | -3.33% | 148,948 | 69,380,926 |
| 2025-01-08 | 4.76 | 4.87 | 4.74 | 4.81 | +1.26% | 176,982 | 85,043,469 |
| 2025-01-07 | 4.8 | 4.82 | 4.74 | 4.75 | -0.84% | 95,044 | 45,257,934 |
| 2025-01-06 | 4.71 | 4.8 | 4.69 | 4.79 | +1.27% | 77,797 | 36,964,945 |
| 2025-01-03 | 4.78 | 4.82 | 4.71 | 4.73 | -0.42% | 87,686 | 41,754,530 |
| 2025-01-02 | 4.9 | 4.91 | 4.72 | 4.75 | -3.06% | 138,425 | 66,893,098 |
| 2024-12-31 | 4.95 | 4.99 | 4.89 | 4.9 | -0.81% | 104,461 | 51,608,647 |
| 2024-12-30 | 4.95 | 4.95 | 4.92 | 4.94 | -0.2% | 60,947 | 30,076,510 |
| 2024-12-27 | 4.9 | 4.95 | 4.89 | 4.95 | +1.02% | 93,027 | 45,775,468 |
| 2024-12-26 | 4.96 | 4.99 | 4.89 | 4.9 | -1.8% | 106,836 | 52,641,164 |
| 2024-12-25 | 4.97 | 5 | 4.92 | 4.99 | +0.6% | 80,788 | 40,046,482 |
| 2024-12-24 | 4.91 | 4.97 | 4.91 | 4.96 | +0.81% | 65,759 | 32,561,910 |
| 2024-12-23 | 4.96 | 4.97 | 4.91 | 4.92 | -0.81% | 83,042 | 41,007,194 |
| 2024-12-20 | 4.98 | 5.01 | 4.95 | 4.96 | -0.6% | 75,123 | 37,327,250 |
| 2024-12-19 | 5.02 | 5.02 | 4.97 | 4.99 | -0.8% | 74,788 | 37,296,392 |
| 2024-12-18 | 5 | 5.08 | 4.99 | 5.03 | +0.8% | 103,808 | 52,381,535 |
| 2024-12-17 | 5.03 | 5.05 | 4.96 | 4.99 | -0.99% | 112,134 | 55,999,444 |
| 2024-12-16 | 5.01 | 5.07 | 5.01 | 5.04 | +1% | 113,581 | 57,295,472 |
| 2024-12-13 | 5.08 | 5.16 | 4.99 | 4.99 | -1.77% | 213,980 | 108,277,391 |
| 2024-12-12 | 5.06 | 5.13 | 5.02 | 5.08 | +0.59% | 183,433 | 93,191,817 |
| 2024-12-11 | 5.02 | 5.06 | 5.01 | 5.05 | +0.2% | 114,697 | 57,847,719 |
| 2024-12-10 | 5.12 | 5.15 | 5.02 | 5.04 | +0.2% | 149,276 | 75,493,198 |
| 2024-12-09 | 5.06 | 5.08 | 5 | 5.03 | -0.59% | 100,979 | 50,870,467 |
| 2024-12-06 | 4.94 | 5.07 | 4.93 | 5.06 | +2.64% | 221,635 | 111,243,191 |
| 2024-12-05 | 4.96 | 4.96 | 4.91 | 4.93 | -0.6% | 90,224 | 44,542,398 |
| 2024-12-04 | 5 | 5 | 4.94 | 4.96 | -0.8% | 97,995 | 48,628,069 |
| 2024-12-03 | 5.01 | 5.02 | 4.94 | 5 | 0% | 89,101 | 44,380,996 |
| 2024-12-02 | 4.98 | 5.02 | 4.96 | 5 | +0.81% | 83,383 | 41,648,068 |
| 2024-11-29 | 4.98 | 5.02 | 4.95 | 4.96 | -0.4% | 110,802 | 55,243,256 |
| 2024-11-28 | 4.91 | 5.02 | 4.9 | 4.98 | +1.22% | 120,374 | 59,942,003 |
| 2024-11-27 | 4.87 | 4.92 | 4.8 | 4.92 | +0.82% | 86,464 | 42,006,242 |
| 2024-11-26 | 4.93 | 4.94 | 4.86 | 4.88 | -1.01% | 85,419 | 41,854,358 |
| 2024-11-25 | 4.91 | 4.96 | 4.88 | 4.93 | +0.82% | 84,447 | 41,507,027 |
| 2024-11-22 | 5 | 5.03 | 4.89 | 4.89 | -2.2% | 116,544 | 57,858,436 |
| 2024-11-21 | 5.02 | 5.04 | 4.98 | 5 | -0.6% | 89,024 | 44,620,061 |
| 2024-11-20 | 4.99 | 5.03 | 4.98 | 5.03 | +0.2% | 91,519 | 45,848,077 |
| 2024-11-19 | 4.99 | 5.03 | 4.94 | 5.02 | +0.8% | 103,748 | 51,812,948 |
| 2024-11-18 | 4.96 | 5.05 | 4.93 | 4.98 | +1.63% | 176,889 | 88,386,479 |
| 2024-11-15 | 4.97 | 4.99 | 4.9 | 4.9 | -1.21% | 96,623 | 47,812,363 |
| 2024-11-14 | 5.02 | 5.05 | 4.94 | 4.96 | -1.59% | 119,450 | 59,689,999 |
| 2024-11-13 | 5.08 | 5.12 | 5 | 5.04 | -0.79% | 140,422 | 70,847,864 |
| 2024-11-12 | 5.17 | 5.17 | 5.05 | 5.08 | -2.31% | 204,687 | 104,689,445 |
| 2024-11-11 | 5.11 | 5.29 | 5.09 | 5.2 | +2.56% | 325,396 | 168,721,188 |
| 2024-11-08 | 5.2 | 5.22 | 5.06 | 5.07 | -1.93% | 225,781 | 115,206,409 |
| 2024-11-07 | 5.02 | 5.19 | 4.99 | 5.17 | +2.38% | 219,581 | 112,462,583 |
| 2024-11-06 | 5.09 | 5.09 | 5 | 5.05 | -0.2% | 162,020 | 81,565,599 |
| 2024-11-05 | 5.02 | 5.08 | 5.01 | 5.06 | +1% | 186,904 | 94,453,911 |
| 2024-11-04 | 5 | 5.03 | 4.92 | 5.01 | +0.6% | 144,827 | 71,985,803 |
| 2024-11-01 | 4.95 | 4.99 | 4.89 | 4.98 | +0.61% | 181,892 | 90,139,202 |
| 2024-10-31 | 4.88 | 4.97 | 4.88 | 4.95 | +0.81% | 159,379 | 78,771,568 |
| 2024-10-30 | 4.88 | 4.95 | 4.85 | 4.91 | +0.61% | 129,922 | 63,663,591 |
| 2024-10-29 | 4.98 | 5 | 4.88 | 4.88 | -2.01% | 162,997 | 80,307,756 |
| 2024-10-28 | 4.87 | 4.98 | 4.85 | 4.98 | +2.26% | 211,753 | 104,522,376 |
| 2024-10-25 | 4.84 | 4.88 | 4.83 | 4.87 | +0.41% | 117,331 | 56,997,749 |
| 2024-10-24 | 4.83 | 4.86 | 4.8 | 4.85 | 0% | 100,671 | 48,601,579 |
| 2024-10-23 | 4.78 | 4.93 | 4.77 | 4.85 | +1.46% | 224,235 | 108,977,757 |
| 2024-10-22 | 4.72 | 4.79 | 4.71 | 4.78 | +1.27% | 149,226 | 70,844,501 |
| 2024-10-21 | 4.77 | 4.79 | 4.71 | 4.72 | -1.46% | 225,089 | 106,796,268 |
| 2024-10-18 | 4.78 | 4.87 | 4.65 | 4.79 | -0.62% | 374,435 | 177,540,320 |
| 2024-10-17 | 5.09 | 5.09 | 4.81 | 4.82 | -5.3% | 455,352 | 223,250,864 |
| 2024-10-16 | 4.85 | 5.09 | 4.79 | 5.09 | +6.93% | 580,805 | 289,941,687 |
| 2024-10-15 | 4.87 | 4.89 | 4.76 | 4.76 | -3.25% | 179,263 | 86,427,091 |
| 2024-10-14 | 4.92 | 4.97 | 4.82 | 4.92 | +2.71% | 241,562 | 118,477,994 |
| 2024-10-11 | 4.85 | 4.86 | 4.73 | 4.79 | -1.24% | 144,937 | 69,671,566 |
| 2024-10-10 | 4.86 | 4.94 | 4.74 | 4.85 | +0.62% | 202,357 | 98,134,201 |
| 2024-10-09 | 5.05 | 5.05 | 4.78 | 4.82 | -5.3% | 279,395 | 136,713,363 |
| 2024-10-08 | 5.45 | 5.47 | 4.93 | 5.09 | +2.41% | 481,671 | 249,482,930 |
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：