股票概览
4.73
-0.21%
-0.01
4.75
开盘价
4.75
最高价
4.69
最低价
23,990
成交量
数据更新至: 2025-03-25
技术指标
4.80
MA5 (5日均线)
4.83
MA10 (10日均线)
4.79
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 | 4.75 | 4.75 | 4.69 | 4.73 | -0.21% | 23,990 | 11,309,416 |
| 2025-03-24 | 4.81 | 4.82 | 4.69 | 4.74 | -1.46% | 48,811 | 23,156,323 |
| 2025-03-21 | 4.84 | 4.87 | 4.79 | 4.81 | -0.82% | 51,927 | 25,069,910 |
| 2025-03-20 | 4.86 | 4.88 | 4.83 | 4.85 | -0.41% | 43,920 | 21,331,056 |
| 2025-03-19 | 4.88 | 4.88 | 4.84 | 4.87 | 0% | 33,720 | 16,399,464 |
| 2025-03-18 | 4.9 | 4.9 | 4.84 | 4.87 | 0% | 39,653 | 19,266,072 |
| 2025-03-17 | 4.94 | 4.96 | 4.86 | 4.87 | -1.02% | 85,140 | 41,715,323 |
| 2025-03-14 | 4.83 | 4.92 | 4.8 | 4.92 | +2.71% | 107,829 | 52,391,436 |
| 2025-03-13 | 4.8 | 4.8 | 4.73 | 4.79 | -0.42% | 45,159 | 21,509,393 |
| 2025-03-12 | 4.77 | 4.81 | 4.77 | 4.81 | +0.84% | 64,517 | 30,898,872 |
| 2025-03-11 | 4.7 | 4.77 | 4.68 | 4.77 | +1.06% | 62,208 | 29,474,844 |
| 2025-03-10 | 4.7 | 4.74 | 4.69 | 4.72 | +0.64% | 39,709 | 18,709,062 |
| 2025-03-07 | 4.73 | 4.75 | 4.69 | 4.69 | -1.26% | 42,300 | 19,966,537 |
| 2025-03-06 | 4.73 | 4.75 | 4.69 | 4.75 | +0.64% | 44,462 | 21,019,180 |
| 2025-03-05 | 4.74 | 4.75 | 4.67 | 4.72 | -0.42% | 36,566 | 17,193,595 |
| 2025-03-04 | 4.71 | 4.74 | 4.66 | 4.74 | +0.42% | 55,530 | 26,030,017 |
| 2025-03-03 | 4.75 | 4.77 | 4.7 | 4.72 | -0.63% | 65,302 | 30,979,736 |
| 2025-02-28 | 4.87 | 4.88 | 4.74 | 4.75 | -2.86% | 78,991 | 37,955,148 |
| 2025-02-27 | 4.8 | 4.9 | 4.79 | 4.89 | +1.66% | 110,234 | 53,480,398 |
| 2025-02-26 | 4.79 | 4.84 | 4.78 | 4.81 | 0% | 61,747 | 29,637,111 |
| 2025-02-25 | 4.85 | 4.86 | 4.8 | 4.81 | -0.62% | 54,876 | 26,542,864 |
| 2025-02-24 | 4.83 | 4.86 | 4.83 | 4.84 | 0% | 47,716 | 23,103,348 |
| 2025-02-21 | 4.89 | 4.89 | 4.82 | 4.84 | -0.82% | 58,913 | 28,511,698 |
| 2025-02-20 | 4.88 | 4.91 | 4.84 | 4.88 | +0.21% | 49,616 | 24,175,611 |
| 2025-02-19 | 4.85 | 4.88 | 4.84 | 4.87 | +0.21% | 47,377 | 23,054,505 |
| 2025-02-18 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 65,723 | 32,167,882 |
| 2025-02-17 | 4.85 | 5 | 4.85 | 4.96 | +1.43% | 92,499 | 45,530,897 |
| 2025-02-14 | 4.95 | 4.96 | 4.89 | 4.89 | -1.41% | 60,942 | 29,921,464 |
| 2025-02-13 | 4.94 | 4.99 | 4.92 | 4.96 | +0.4% | 65,395 | 32,418,656 |
| 2025-02-12 | 4.94 | 4.98 | 4.91 | 4.94 | -0.4% | 62,925 | 31,059,715 |
| 2025-02-11 | 5.02 | 5.03 | 4.94 | 4.96 | -0.8% | 64,831 | 32,187,578 |
| 2025-02-10 | 4.95 | 5.01 | 4.93 | 5 | +1.21% | 93,878 | 46,621,576 |
| 2025-02-07 | 4.93 | 4.98 | 4.89 | 4.94 | +0.2% | 86,254 | 42,598,883 |
| 2025-02-06 | 4.89 | 4.93 | 4.8 | 4.93 | +0.82% | 88,994 | 43,264,223 |
| 2025-02-05 | 4.95 | 4.97 | 4.86 | 4.89 | -1.01% | 75,439 | 36,851,936 |
| 2025-01-27 | 5.01 | 5.03 | 4.94 | 4.94 | -1.4% | 62,183 | 30,997,375 |
| 2025-01-24 | 5.04 | 5.06 | 4.99 | 5.01 | -0.6% | 82,685 | 41,547,212 |
| 2025-01-23 | 5.07 | 5.11 | 5.04 | 5.04 | -0.59% | 97,469 | 49,408,201 |
| 2025-01-22 | 5.05 | 5.18 | 5.04 | 5.07 | 0% | 123,781 | 63,244,178 |
| 2025-01-21 | 5.07 | 5.09 | 5.05 | 5.07 | +0.2% | 46,560 | 23,564,931 |
| 2025-01-20 | 5.07 | 5.1 | 5.04 | 5.06 | +0.2% | 70,209 | 35,609,553 |
| 2025-01-17 | 5.06 | 5.07 | 5.04 | 5.05 | -0.59% | 67,222 | 33,949,933 |
| 2025-01-16 | 5.04 | 5.14 | 5.04 | 5.08 | +0.4% | 99,912 | 50,757,894 |
| 2025-01-15 | 5.15 | 5.15 | 5.05 | 5.06 | -1.94% | 107,001 | 54,468,307 |
| 2025-01-14 | 5.07 | 5.17 | 5.07 | 5.16 | +1.78% | 159,678 | 81,832,220 |
| 2025-01-13 | 4.95 | 5.12 | 4.9 | 5.07 | +0.8% | 74,046 | 37,466,790 |
| 2025-01-10 | 5.08 | 5.09 | 5.03 | 5.03 | -1.37% | 84,862 | 42,755,341 |
| 2025-01-09 | 5.05 | 5.12 | 5.03 | 5.1 | +0.39% | 132,449 | 67,001,636 |
| 2025-01-08 | 5.09 | 5.11 | 5.03 | 5.08 | 0% | 95,868 | 48,535,968 |
| 2025-01-07 | 5.04 | 5.08 | 5.03 | 5.08 | +0.4% | 87,129 | 44,025,374 |
| 2025-01-06 | 5.08 | 5.16 | 5.03 | 5.06 | -0.59% | 131,739 | 66,713,979 |
| 2025-01-03 | 5.12 | 5.16 | 4.88 | 5.09 | -1.17% | 227,784 | 115,045,153 |
| 2025-01-02 | 5.02 | 5.27 | 5 | 5.15 | +1.78% | 254,280 | 131,669,336 |
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：