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 |
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：