股票概览
4.96
+1.43%
+0.07
4.89
开盘价
4.98
最高价
4.87
最低价
844,292
成交量
数据更新至: 2025-03-25
技术指标
4.91
MA5 (5日均线)
4.91
MA10 (10日均线)
4.92
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 | 4.89 | 4.98 | 4.87 | 4.96 | +1.43% | 844,292 | 417,261,851 |
| 2025-03-24 | 4.9 | 4.92 | 4.85 | 4.89 | 0% | 756,027 | 369,313,860 |
| 2025-03-21 | 4.91 | 4.98 | 4.89 | 4.89 | -0.61% | 1,167,222 | 575,708,816 |
| 2025-03-20 | 4.9 | 4.95 | 4.9 | 4.92 | +0.2% | 704,047 | 346,810,950 |
| 2025-03-19 | 4.92 | 4.94 | 4.9 | 4.91 | -0.41% | 583,866 | 287,049,743 |
| 2025-03-18 | 4.97 | 4.98 | 4.91 | 4.93 | -0.4% | 727,201 | 358,600,251 |
| 2025-03-17 | 4.96 | 5 | 4.94 | 4.95 | 0% | 1,006,905 | 499,899,399 |
| 2025-03-14 | 4.85 | 4.98 | 4.84 | 4.95 | +2.27% | 1,645,050 | 809,157,681 |
| 2025-03-13 | 4.86 | 4.88 | 4.82 | 4.84 | -0.41% | 806,346 | 391,215,655 |
| 2025-03-12 | 4.84 | 4.88 | 4.84 | 4.86 | +0.41% | 814,198 | 395,495,792 |
| 2025-03-11 | 4.79 | 4.84 | 4.77 | 4.84 | +0.62% | 785,875 | 378,070,420 |
| 2025-03-10 | 4.85 | 4.86 | 4.77 | 4.81 | -0.82% | 1,286,059 | 618,160,869 |
| 2025-03-07 | 4.91 | 4.91 | 4.85 | 4.85 | -1.42% | 1,233,505 | 601,762,991 |
| 2025-03-06 | 4.92 | 4.94 | 4.86 | 4.92 | +0.2% | 1,179,375 | 578,574,699 |
| 2025-03-05 | 4.91 | 4.92 | 4.86 | 4.91 | 0% | 867,395 | 424,308,281 |
| 2025-03-04 | 4.95 | 4.95 | 4.89 | 4.91 | -0.81% | 1,242,455 | 609,821,709 |
| 2025-03-03 | 5 | 5.03 | 4.93 | 4.95 | -1% | 1,322,742 | 658,977,797 |
| 2025-02-28 | 5.05 | 5.09 | 4.99 | 5 | -1.19% | 1,142,108 | 575,748,931 |
| 2025-02-27 | 5.09 | 5.11 | 5.03 | 5.06 | -0.39% | 809,855 | 409,331,250 |
| 2025-02-26 | 5.05 | 5.14 | 5.04 | 5.08 | +0.99% | 1,305,264 | 662,896,077 |
| 2025-02-25 | 5.08 | 5.09 | 5.03 | 5.03 | -1.18% | 849,384 | 429,545,506 |
| 2025-02-24 | 5.01 | 5.17 | 5 | 5.09 | +1.8% | 1,847,243 | 942,561,647 |
| 2025-02-21 | 5.02 | 5.06 | 4.99 | 5 | -0.4% | 1,049,367 | 526,106,722 |
| 2025-02-20 | 5.1 | 5.11 | 5.01 | 5.02 | -1.76% | 1,056,656 | 531,774,962 |
| 2025-02-19 | 5.09 | 5.15 | 5.08 | 5.11 | +0.2% | 851,941 | 434,950,097 |
| 2025-02-18 | 5.16 | 5.17 | 5.09 | 5.1 | -1.16% | 724,521 | 372,046,848 |
| 2025-02-17 | 5.15 | 5.17 | 5.09 | 5.16 | +0.39% | 766,583 | 392,986,244 |
| 2025-02-14 | 5.13 | 5.16 | 5.1 | 5.14 | +0.19% | 581,912 | 298,061,041 |
| 2025-02-13 | 5.1 | 5.17 | 5.09 | 5.13 | +0.59% | 948,239 | 487,468,702 |
| 2025-02-12 | 5.08 | 5.1 | 5.05 | 5.1 | +0.2% | 590,460 | 299,667,571 |
| 2025-02-11 | 5.13 | 5.15 | 5.07 | 5.09 | -0.97% | 514,931 | 262,127,203 |
| 2025-02-10 | 5.11 | 5.17 | 5.1 | 5.14 | +0.39% | 651,582 | 335,035,291 |
| 2025-02-07 | 5.05 | 5.15 | 5.03 | 5.12 | +1.19% | 884,822 | 451,491,701 |
| 2025-02-06 | 5.02 | 5.06 | 4.99 | 5.06 | +1% | 572,208 | 287,714,729 |
| 2025-02-05 | 5.09 | 5.1 | 5 | 5.01 | -1.38% | 702,390 | 353,136,892 |
| 2025-01-27 | 5.06 | 5.12 | 5.05 | 5.08 | +0.79% | 717,735 | 365,433,062 |
| 2025-01-24 | 5 | 5.06 | 4.99 | 5.04 | +0.8% | 588,787 | 296,351,155 |
| 2025-01-23 | 4.99 | 5.09 | 4.99 | 5 | +0.81% | 692,456 | 348,847,006 |
| 2025-01-22 | 5 | 5.01 | 4.94 | 4.96 | -1% | 462,962 | 229,912,350 |
| 2025-01-21 | 5.06 | 5.07 | 5 | 5.01 | -0.6% | 518,377 | 260,446,583 |
| 2025-01-20 | 5.08 | 5.1 | 5.03 | 5.04 | 0% | 625,026 | 317,053,384 |
| 2025-01-17 | 5.01 | 5.06 | 4.97 | 5.04 | +0.4% | 603,553 | 303,863,391 |
| 2025-01-16 | 5.05 | 5.08 | 4.99 | 5.02 | -0.2% | 649,060 | 326,785,795 |
| 2025-01-15 | 5.06 | 5.06 | 5.01 | 5.03 | -0.4% | 523,568 | 263,318,781 |
| 2025-01-14 | 4.96 | 5.05 | 4.96 | 5.05 | +2.02% | 866,181 | 434,639,681 |
| 2025-01-13 | 4.93 | 4.99 | 4.9 | 4.95 | -0.6% | 579,780 | 286,454,121 |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | -1.97% | 613,576 | 307,411,412 |
| 2025-01-09 | 5.08 | 5.11 | 5.02 | 5.08 | -0.2% | 713,752 | 361,804,002 |
| 2025-01-08 | 5.11 | 5.12 | 4.94 | 5.09 | -0.78% | 1,138,305 | 574,392,321 |
| 2025-01-07 | 5.12 | 5.14 | 5.05 | 5.13 | -0.19% | 834,201 | 425,201,584 |
| 2025-01-06 | 5.15 | 5.16 | 5.05 | 5.14 | 0% | 819,048 | 418,707,936 |
| 2025-01-03 | 5.2 | 5.24 | 5.12 | 5.14 | -0.96% | 902,296 | 467,097,809 |
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：