股票概览
4.79
-0.62%
-0.03
4.83
开盘价
4.83
最高价
4.68
最低价
32,579
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
5.02
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 | 4.83 | 4.83 | 4.68 | 4.79 | -0.62% | 32,579 | 15,475,104 |
| 2025-03-24 | 4.97 | 5.07 | 4.75 | 4.82 | -3.79% | 71,496 | 34,922,350 |
| 2025-03-21 | 5.08 | 5.11 | 5 | 5.01 | -1.76% | 33,375 | 16,820,833 |
| 2025-03-20 | 5.15 | 5.17 | 5.03 | 5.1 | +0.2% | 43,571 | 22,174,884 |
| 2025-03-19 | 5.19 | 5.22 | 5.06 | 5.09 | -2.3% | 42,272 | 21,648,772 |
| 2025-03-18 | 5.12 | 5.27 | 5.07 | 5.21 | +1.76% | 53,652 | 27,750,588 |
| 2025-03-17 | 5.06 | 5.12 | 5.01 | 5.12 | +2.2% | 41,612 | 21,130,653 |
| 2025-03-14 | 5 | 5.04 | 4.92 | 5.01 | +0.8% | 43,379 | 21,643,471 |
| 2025-03-13 | 5.01 | 5.05 | 4.85 | 4.97 | -1.39% | 44,366 | 21,885,203 |
| 2025-03-12 | 5.03 | 5.08 | 5 | 5.04 | +0.2% | 25,258 | 12,737,613 |
| 2025-03-11 | 4.97 | 5.03 | 4.96 | 5.03 | +0.2% | 19,891 | 9,933,463 |
| 2025-03-10 | 5.05 | 5.05 | 4.96 | 5.02 | +0.4% | 24,231 | 12,151,686 |
| 2025-03-07 | 5.04 | 5.06 | 4.97 | 5 | -0.79% | 18,918 | 9,469,200 |
| 2025-03-06 | 5.03 | 5.06 | 4.98 | 5.04 | +0.6% | 26,552 | 13,351,618 |
| 2025-03-05 | 5.06 | 5.11 | 4.93 | 5.01 | -1.38% | 32,042 | 15,961,143 |
| 2025-03-04 | 5.05 | 5.09 | 4.98 | 5.08 | +0.99% | 27,429 | 13,825,386 |
| 2025-03-03 | 4.97 | 5.1 | 4.95 | 5.03 | +1.82% | 47,920 | 24,147,674 |
| 2025-02-28 | 5.03 | 5.09 | 4.94 | 4.94 | -2.56% | 42,692 | 21,371,809 |
| 2025-02-27 | 5.11 | 5.13 | 5 | 5.07 | -0.39% | 24,354 | 12,286,241 |
| 2025-02-26 | 5.07 | 5.13 | 5.03 | 5.09 | +0.79% | 24,893 | 12,651,173 |
| 2025-02-25 | 5.06 | 5.12 | 5.03 | 5.05 | -0.79% | 26,187 | 13,294,654 |
| 2025-02-24 | 5.03 | 5.12 | 5.01 | 5.09 | +1.19% | 31,853 | 16,181,341 |
| 2025-02-21 | 5.01 | 5.07 | 4.95 | 5.03 | +0.2% | 31,353 | 15,686,397 |
| 2025-02-20 | 5.06 | 5.07 | 4.95 | 5.02 | -0.2% | 34,567 | 17,268,716 |
| 2025-02-19 | 5.04 | 5.1 | 5 | 5.03 | -0.79% | 32,445 | 16,369,473 |
| 2025-02-18 | 5.16 | 5.23 | 5.03 | 5.07 | -2.12% | 39,272 | 20,216,623 |
| 2025-02-17 | 5.01 | 5.21 | 4.99 | 5.18 | +4.23% | 60,148 | 30,835,213 |
| 2025-02-14 | 4.96 | 5.08 | 4.96 | 4.97 | -0.8% | 31,045 | 15,539,419 |
| 2025-02-13 | 5.05 | 5.09 | 4.99 | 5.01 | -0.99% | 31,655 | 15,944,406 |
| 2025-02-12 | 5.01 | 5.09 | 5.01 | 5.06 | +0.4% | 37,232 | 18,836,942 |
| 2025-02-11 | 5.16 | 5.16 | 4.97 | 5.04 | 0% | 30,468 | 15,291,291 |
| 2025-02-10 | 4.99 | 5.05 | 4.97 | 5.04 | +1.41% | 35,622 | 17,870,467 |
| 2025-02-07 | 4.9 | 5.04 | 4.78 | 4.97 | +2.47% | 64,808 | 32,233,109 |
| 2025-02-06 | 4.83 | 4.92 | 4.77 | 4.85 | +0.21% | 44,163 | 21,305,796 |
| 2025-02-05 | 4.7 | 4.85 | 4.69 | 4.84 | +3.2% | 36,022 | 17,231,893 |
| 2025-01-27 | 4.67 | 4.78 | 4.57 | 4.69 | +0.43% | 29,909 | 14,139,917 |
| 2025-01-24 | 4.66 | 4.68 | 4.56 | 4.67 | +0.21% | 30,956 | 14,318,709 |
| 2025-01-23 | 4.64 | 4.71 | 4.59 | 4.66 | +0.87% | 29,824 | 13,942,547 |
| 2025-01-22 | 4.63 | 4.68 | 4.53 | 4.62 | 0% | 35,034 | 16,172,276 |
| 2025-01-21 | 4.72 | 4.77 | 4.58 | 4.62 | -1.49% | 36,992 | 17,220,163 |
| 2025-01-20 | 4.6 | 4.75 | 4.53 | 4.69 | +2.4% | 53,965 | 25,224,724 |
| 2025-01-17 | 4.51 | 4.61 | 4.47 | 4.58 | +1.55% | 39,612 | 18,068,787 |
| 2025-01-16 | 4.48 | 4.58 | 4.47 | 4.51 | +0.67% | 26,799 | 12,109,197 |
| 2025-01-15 | 4.45 | 4.54 | 4.38 | 4.48 | +0.67% | 29,621 | 13,191,542 |
| 2025-01-14 | 4.24 | 4.47 | 4.24 | 4.45 | +4.95% | 38,060 | 16,711,247 |
| 2025-01-13 | 4.12 | 4.27 | 4.07 | 4.24 | +0.95% | 25,127 | 10,522,088 |
| 2025-01-10 | 4.36 | 4.41 | 4.2 | 4.2 | -3.89% | 32,719 | 14,046,744 |
| 2025-01-09 | 4.34 | 4.41 | 4.29 | 4.37 | +0.69% | 27,263 | 11,947,019 |
| 2025-01-08 | 4.38 | 4.43 | 4.22 | 4.34 | -0.23% | 35,694 | 15,462,577 |
| 2025-01-07 | 4.21 | 4.35 | 4.19 | 4.35 | +3.82% | 37,980 | 16,209,864 |
| 2025-01-06 | 4.2 | 4.24 | 3.95 | 4.19 | +0.24% | 45,927 | 19,051,941 |
| 2025-01-03 | 4.46 | 4.49 | 4.12 | 4.18 | -6.49% | 66,897 | 28,539,939 |
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：