股票概览
4.88
-0.2%
-0.01
4.87
开盘价
4.89
最高价
4.8
最低价
86,764
成交量
数据更新至: 2025-03-25
技术指标
4.85
MA5 (5日均线)
4.82
MA10 (10日均线)
4.73
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 | 4.87 | 4.89 | 4.8 | 4.88 | -0.2% | 86,764 | 42,099,870 |
| 2025-03-24 | 4.85 | 5.08 | 4.81 | 4.89 | +1.24% | 196,576 | 96,639,038 |
| 2025-03-21 | 4.83 | 4.89 | 4.81 | 4.83 | 0% | 77,867 | 37,776,311 |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.83 | +0.21% | 52,585 | 25,415,770 |
| 2025-03-19 | 4.84 | 4.86 | 4.8 | 4.82 | -0.41% | 45,558 | 21,995,572 |
| 2025-03-18 | 4.84 | 4.85 | 4.79 | 4.84 | +0.21% | 43,703 | 21,064,155 |
| 2025-03-17 | 4.79 | 4.84 | 4.78 | 4.83 | +1.26% | 58,075 | 27,935,164 |
| 2025-03-14 | 4.75 | 4.78 | 4.71 | 4.77 | +0.63% | 67,536 | 32,088,932 |
| 2025-03-13 | 4.71 | 4.74 | 4.67 | 4.74 | +0.42% | 55,067 | 25,919,677 |
| 2025-03-12 | 4.71 | 4.73 | 4.69 | 4.72 | +0.21% | 45,853 | 21,624,063 |
| 2025-03-11 | 4.67 | 4.71 | 4.64 | 4.71 | +0.43% | 46,707 | 21,879,558 |
| 2025-03-10 | 4.6 | 4.69 | 4.59 | 4.69 | +1.96% | 65,484 | 30,514,274 |
| 2025-03-07 | 4.61 | 4.64 | 4.58 | 4.6 | -0.43% | 37,416 | 17,256,847 |
| 2025-03-06 | 4.59 | 4.63 | 4.56 | 4.62 | +0.87% | 53,335 | 24,546,970 |
| 2025-03-05 | 4.65 | 4.66 | 4.54 | 4.58 | -1.51% | 57,190 | 26,142,047 |
| 2025-03-04 | 4.6 | 4.66 | 4.6 | 4.65 | +0.43% | 33,573 | 15,542,239 |
| 2025-03-03 | 4.63 | 4.69 | 4.6 | 4.63 | 0% | 56,174 | 26,101,130 |
| 2025-02-28 | 4.68 | 4.7 | 4.62 | 4.63 | -1.28% | 46,256 | 21,545,721 |
| 2025-02-27 | 4.7 | 4.72 | 4.63 | 4.69 | -0.21% | 51,317 | 23,933,416 |
| 2025-02-26 | 4.62 | 4.71 | 4.62 | 4.7 | +1.95% | 67,528 | 31,658,242 |
| 2025-02-25 | 4.66 | 4.67 | 4.6 | 4.61 | -1.71% | 58,473 | 27,137,924 |
| 2025-02-24 | 4.59 | 4.69 | 4.58 | 4.69 | +2.18% | 82,111 | 38,276,599 |
| 2025-02-21 | 4.61 | 4.63 | 4.56 | 4.59 | -1.08% | 55,540 | 25,468,136 |
| 2025-02-20 | 4.61 | 4.65 | 4.59 | 4.64 | +0.65% | 41,831 | 19,334,788 |
| 2025-02-19 | 4.63 | 4.64 | 4.59 | 4.61 | +0.22% | 50,675 | 23,382,618 |
| 2025-02-18 | 4.73 | 4.74 | 4.6 | 4.6 | -2.75% | 64,024 | 29,801,465 |
| 2025-02-17 | 4.65 | 4.73 | 4.64 | 4.73 | +1.5% | 63,283 | 29,728,412 |
| 2025-02-14 | 4.67 | 4.68 | 4.63 | 4.66 | 0% | 49,367 | 22,953,693 |
| 2025-02-13 | 4.74 | 4.75 | 4.66 | 4.66 | -1.27% | 47,616 | 22,332,166 |
| 2025-02-12 | 4.7 | 4.74 | 4.68 | 4.72 | +0.43% | 45,929 | 21,620,555 |
| 2025-02-11 | 4.69 | 4.71 | 4.64 | 4.7 | +0.43% | 56,392 | 26,371,523 |
| 2025-02-10 | 4.64 | 4.69 | 4.64 | 4.68 | +0.65% | 52,390 | 24,461,200 |
| 2025-02-07 | 4.58 | 4.67 | 4.58 | 4.65 | +1.09% | 72,513 | 33,596,960 |
| 2025-02-06 | 4.58 | 4.61 | 4.54 | 4.6 | +0.44% | 71,181 | 32,570,931 |
| 2025-02-05 | 4.66 | 4.67 | 4.56 | 4.58 | -1.08% | 46,176 | 21,262,721 |
| 2025-01-27 | 4.58 | 4.69 | 4.57 | 4.63 | +1.31% | 51,838 | 24,094,779 |
| 2025-01-24 | 4.58 | 4.61 | 4.54 | 4.57 | -0.44% | 48,136 | 21,973,725 |
| 2025-01-23 | 4.59 | 4.66 | 4.57 | 4.59 | +0.88% | 42,977 | 19,850,981 |
| 2025-01-22 | 4.59 | 4.59 | 4.53 | 4.55 | -0.87% | 28,840 | 13,140,173 |
| 2025-01-21 | 4.67 | 4.69 | 4.57 | 4.59 | -1.5% | 48,903 | 22,613,657 |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.66 | +0.87% | 37,849 | 17,613,030 |
| 2025-01-17 | 4.63 | 4.64 | 4.57 | 4.62 | -0.65% | 26,751 | 12,345,820 |
| 2025-01-16 | 4.64 | 4.7 | 4.58 | 4.65 | +1.09% | 43,287 | 20,147,906 |
| 2025-01-15 | 4.62 | 4.64 | 4.57 | 4.6 | -0.65% | 38,289 | 17,637,865 |
| 2025-01-14 | 4.47 | 4.64 | 4.47 | 4.63 | +3.58% | 63,258 | 28,918,865 |
| 2025-01-13 | 4.41 | 4.47 | 4.37 | 4.47 | +0.22% | 40,185 | 17,811,565 |
| 2025-01-10 | 4.55 | 4.55 | 4.46 | 4.46 | -1.76% | 44,086 | 19,827,044 |
| 2025-01-09 | 4.55 | 4.57 | 4.52 | 4.54 | -0.44% | 26,569 | 12,078,315 |
| 2025-01-08 | 4.56 | 4.59 | 4.47 | 4.56 | -0.22% | 50,828 | 23,045,016 |
| 2025-01-07 | 4.57 | 4.59 | 4.48 | 4.57 | +0.22% | 49,882 | 22,605,933 |
| 2025-01-06 | 4.58 | 4.59 | 4.46 | 4.56 | +0.22% | 58,038 | 26,287,188 |
| 2025-01-03 | 4.69 | 4.71 | 4.52 | 4.55 | -2.78% | 57,933 | 26,686,437 |
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：