股票概览
4.88
+0.21%
+0.01
4.86
开盘价
4.9
最高价
4.82
最低价
27,473
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.92
MA10 (10日均线)
4.83
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 | 4.86 | 4.9 | 4.82 | 4.88 | +0.21% | 27,473 | 13,340,261 |
| 2025-03-24 | 4.89 | 4.91 | 4.75 | 4.87 | -0.41% | 69,801 | 33,673,375 |
| 2025-03-21 | 4.92 | 4.95 | 4.85 | 4.89 | -0.61% | 46,230 | 22,657,162 |
| 2025-03-20 | 4.92 | 4.95 | 4.91 | 4.92 | 0% | 37,532 | 18,499,908 |
| 2025-03-19 | 4.96 | 4.96 | 4.89 | 4.92 | -0.81% | 46,535 | 22,899,391 |
| 2025-03-18 | 4.99 | 5 | 4.93 | 4.96 | -0.2% | 39,417 | 19,525,699 |
| 2025-03-17 | 4.95 | 5 | 4.92 | 4.97 | +0.81% | 58,293 | 28,885,696 |
| 2025-03-14 | 4.87 | 4.94 | 4.85 | 4.93 | +0.82% | 67,583 | 33,128,823 |
| 2025-03-13 | 4.96 | 4.98 | 4.84 | 4.89 | -1.21% | 77,462 | 37,880,672 |
| 2025-03-12 | 4.82 | 5.04 | 4.79 | 4.95 | +2.91% | 157,036 | 77,260,886 |
| 2025-03-11 | 4.72 | 4.83 | 4.71 | 4.81 | +1.26% | 67,127 | 32,020,935 |
| 2025-03-10 | 4.75 | 4.77 | 4.71 | 4.75 | +0.42% | 43,580 | 20,656,243 |
| 2025-03-07 | 4.72 | 4.75 | 4.69 | 4.73 | +0.21% | 43,070 | 20,333,329 |
| 2025-03-06 | 4.69 | 4.73 | 4.66 | 4.72 | +0.64% | 43,337 | 20,370,026 |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | -0.85% | 43,787 | 20,495,927 |
| 2025-03-04 | 4.71 | 4.74 | 4.68 | 4.73 | +0.42% | 39,879 | 18,779,019 |
| 2025-03-03 | 4.71 | 4.74 | 4.68 | 4.71 | 0% | 50,020 | 23,559,357 |
| 2025-02-28 | 4.79 | 4.8 | 4.69 | 4.71 | -1.26% | 58,924 | 27,917,519 |
| 2025-02-27 | 4.7 | 4.77 | 4.68 | 4.77 | +1.49% | 84,208 | 39,802,408 |
| 2025-02-26 | 4.65 | 4.7 | 4.64 | 4.7 | +1.51% | 54,427 | 25,471,825 |
| 2025-02-25 | 4.69 | 4.74 | 4.63 | 4.63 | -1.49% | 63,160 | 29,586,015 |
| 2025-02-24 | 4.65 | 4.71 | 4.63 | 4.7 | +1.29% | 54,238 | 25,388,860 |
| 2025-02-21 | 4.65 | 4.67 | 4.61 | 4.64 | -0.43% | 48,163 | 22,358,984 |
| 2025-02-20 | 4.63 | 4.68 | 4.59 | 4.66 | +0.87% | 63,529 | 29,448,668 |
| 2025-02-19 | 4.62 | 4.65 | 4.6 | 4.62 | 0% | 46,793 | 21,638,788 |
| 2025-02-18 | 4.71 | 4.73 | 4.61 | 4.62 | -2.33% | 78,438 | 36,658,731 |
| 2025-02-17 | 4.75 | 4.77 | 4.7 | 4.73 | 0% | 70,262 | 33,243,846 |
| 2025-02-14 | 4.75 | 4.76 | 4.72 | 4.73 | -0.42% | 41,590 | 19,719,391 |
| 2025-02-13 | 4.79 | 4.82 | 4.74 | 4.75 | -0.84% | 56,701 | 27,112,578 |
| 2025-02-12 | 4.78 | 4.82 | 4.75 | 4.79 | 0% | 46,459 | 22,214,744 |
| 2025-02-11 | 4.81 | 4.81 | 4.74 | 4.79 | -0.21% | 48,072 | 22,941,543 |
| 2025-02-10 | 4.78 | 4.8 | 4.76 | 4.8 | +0.84% | 52,004 | 24,891,224 |
| 2025-02-07 | 4.71 | 4.8 | 4.68 | 4.76 | +1.06% | 65,284 | 31,050,894 |
| 2025-02-06 | 4.7 | 4.72 | 4.63 | 4.71 | +0.43% | 43,764 | 20,451,189 |
| 2025-02-05 | 4.74 | 4.75 | 4.68 | 4.69 | -0.64% | 37,577 | 17,705,996 |
| 2025-01-27 | 4.69 | 4.79 | 4.68 | 4.72 | +0.85% | 45,457 | 21,559,288 |
| 2025-01-24 | 4.66 | 4.7 | 4.64 | 4.68 | +0.21% | 38,663 | 18,050,893 |
| 2025-01-23 | 4.7 | 4.75 | 4.66 | 4.67 | -0.43% | 39,786 | 18,738,370 |
| 2025-01-22 | 4.7 | 4.73 | 4.65 | 4.69 | -0.85% | 40,990 | 19,181,633 |
| 2025-01-21 | 4.83 | 4.84 | 4.71 | 4.73 | -1.87% | 51,313 | 24,433,054 |
| 2025-01-20 | 4.75 | 4.82 | 4.72 | 4.82 | +1.69% | 48,580 | 23,256,960 |
| 2025-01-17 | 4.72 | 4.77 | 4.67 | 4.74 | +0.42% | 43,616 | 20,676,285 |
| 2025-01-16 | 4.7 | 4.74 | 4.65 | 4.72 | +1.07% | 63,084 | 29,660,596 |
| 2025-01-15 | 4.71 | 4.72 | 4.65 | 4.67 | -0.85% | 37,842 | 17,690,967 |
| 2025-01-14 | 4.6 | 4.71 | 4.59 | 4.71 | +2.39% | 58,666 | 27,421,171 |
| 2025-01-13 | 4.58 | 4.6 | 4.5 | 4.6 | +0.44% | 33,864 | 15,435,450 |
| 2025-01-10 | 4.65 | 4.67 | 4.57 | 4.58 | -1.72% | 42,347 | 19,604,485 |
| 2025-01-09 | 4.71 | 4.71 | 4.65 | 4.66 | -1.06% | 42,089 | 19,660,067 |
| 2025-01-08 | 4.73 | 4.73 | 4.6 | 4.71 | -0.63% | 48,712 | 22,722,560 |
| 2025-01-07 | 4.71 | 4.75 | 4.66 | 4.74 | +0.42% | 47,933 | 22,579,304 |
| 2025-01-06 | 4.69 | 4.77 | 4.63 | 4.72 | 0% | 50,310 | 23,656,163 |
| 2025-01-03 | 4.86 | 4.86 | 4.7 | 4.72 | -2.48% | 81,208 | 38,804,559 |
| 2025-01-02 | 4.95 | 4.98 | 4.78 | 4.84 | -2.22% | 84,472 | 41,293,407 |
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：