股票概览
4.81
+0.84%
+0.04
4.79
开盘价
4.82
最高价
4.69
最低价
56,542
成交量
数据更新至: 2025-03-25
技术指标
4.97
MA5 (5日均线)
5.15
MA10 (10日均线)
5.27
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 | 4.79 | 4.82 | 4.69 | 4.81 | +0.84% | 56,542 | 26,895,815 |
| 2025-03-24 | 5.09 | 5.09 | 4.66 | 4.77 | -4.79% | 121,527 | 58,556,280 |
| 2025-03-21 | 5.13 | 5.14 | 4.99 | 5.01 | -1.76% | 68,271 | 34,438,150 |
| 2025-03-20 | 5.16 | 5.25 | 5.07 | 5.1 | -1.35% | 63,432 | 32,477,065 |
| 2025-03-19 | 5.29 | 5.33 | 5.13 | 5.17 | -3% | 112,306 | 58,382,963 |
| 2025-03-18 | 5.3 | 5.47 | 5.3 | 5.33 | +0.57% | 71,715 | 38,433,286 |
| 2025-03-17 | 5.37 | 5.41 | 5.28 | 5.3 | -1.3% | 62,651 | 33,434,099 |
| 2025-03-14 | 5.28 | 5.39 | 5.16 | 5.37 | +2.09% | 85,465 | 45,097,666 |
| 2025-03-13 | 5.38 | 5.4 | 5.19 | 5.26 | -2.05% | 62,129 | 32,635,028 |
| 2025-03-12 | 5.44 | 5.47 | 5.34 | 5.37 | -1.1% | 59,432 | 31,951,402 |
| 2025-03-11 | 5.41 | 5.44 | 5.3 | 5.43 | +0.37% | 56,402 | 30,226,845 |
| 2025-03-10 | 5.29 | 5.46 | 5.29 | 5.41 | +2.66% | 78,624 | 42,297,304 |
| 2025-03-07 | 5.37 | 5.4 | 5.23 | 5.27 | -2.04% | 62,175 | 32,875,130 |
| 2025-03-06 | 5.32 | 5.4 | 5.24 | 5.38 | +1.51% | 79,782 | 42,801,070 |
| 2025-03-05 | 5.42 | 5.42 | 5.19 | 5.3 | -2.21% | 87,318 | 45,982,227 |
| 2025-03-04 | 5.39 | 5.44 | 5.3 | 5.42 | -0.37% | 79,904 | 42,843,945 |
| 2025-03-03 | 5.35 | 5.61 | 5.32 | 5.44 | +2.45% | 130,083 | 71,496,679 |
| 2025-02-28 | 5.49 | 5.56 | 5.3 | 5.31 | -3.45% | 107,788 | 58,258,834 |
| 2025-02-27 | 5.47 | 5.6 | 5.41 | 5.5 | +1.29% | 103,057 | 56,576,412 |
| 2025-02-26 | 5.31 | 5.53 | 5.31 | 5.43 | +1.88% | 86,091 | 46,647,291 |
| 2025-02-25 | 5.18 | 5.37 | 5.15 | 5.33 | +2.11% | 102,930 | 54,376,638 |
| 2025-02-24 | 5.2 | 5.3 | 5.11 | 5.22 | -0.76% | 95,937 | 49,907,287 |
| 2025-02-21 | 5.13 | 5.28 | 5.1 | 5.26 | +1.54% | 77,920 | 40,554,462 |
| 2025-02-20 | 5.11 | 5.2 | 5.09 | 5.18 | +0.78% | 62,212 | 32,028,105 |
| 2025-02-19 | 5.06 | 5.16 | 5 | 5.14 | +1.98% | 70,345 | 35,935,643 |
| 2025-02-18 | 5.12 | 5.4 | 5.03 | 5.04 | -0.98% | 108,359 | 56,178,992 |
| 2025-02-17 | 5.1 | 5.16 | 5.07 | 5.09 | 0% | 60,862 | 31,110,762 |
| 2025-02-14 | 5.09 | 5.22 | 5.06 | 5.09 | 0% | 75,551 | 38,786,908 |
| 2025-02-13 | 5.12 | 5.28 | 5.08 | 5.09 | -0.59% | 71,190 | 36,793,546 |
| 2025-02-12 | 5.03 | 5.16 | 5.01 | 5.12 | +0.99% | 55,516 | 28,170,135 |
| 2025-02-11 | 5.12 | 5.18 | 5.02 | 5.07 | -2.12% | 70,449 | 35,709,732 |
| 2025-02-10 | 4.98 | 5.18 | 4.95 | 5.18 | +4.23% | 82,471 | 41,866,511 |
| 2025-02-07 | 4.93 | 5.03 | 4.88 | 4.97 | +1.43% | 76,361 | 37,953,457 |
| 2025-02-06 | 4.86 | 4.94 | 4.71 | 4.9 | +1.66% | 73,617 | 35,638,017 |
| 2025-02-05 | 4.71 | 4.87 | 4.67 | 4.82 | +3.66% | 54,734 | 26,268,706 |
| 2025-01-27 | 4.77 | 4.84 | 4.64 | 4.65 | -2.52% | 43,874 | 20,771,260 |
| 2025-01-24 | 4.65 | 4.78 | 4.6 | 4.77 | +3.02% | 49,899 | 23,482,063 |
| 2025-01-23 | 4.72 | 4.82 | 4.62 | 4.63 | -0.64% | 53,536 | 25,307,138 |
| 2025-01-22 | 4.73 | 4.75 | 4.63 | 4.66 | -1.69% | 41,582 | 19,421,949 |
| 2025-01-21 | 4.88 | 4.88 | 4.68 | 4.74 | -2.07% | 45,684 | 21,660,098 |
| 2025-01-20 | 4.84 | 4.9 | 4.74 | 4.84 | +0.83% | 44,285 | 21,383,607 |
| 2025-01-17 | 4.75 | 4.85 | 4.73 | 4.8 | 0% | 40,294 | 19,360,764 |
| 2025-01-16 | 4.79 | 4.87 | 4.73 | 4.8 | +0.84% | 49,841 | 23,956,035 |
| 2025-01-15 | 4.83 | 4.86 | 4.72 | 4.76 | -1.45% | 38,982 | 18,590,101 |
| 2025-01-14 | 4.63 | 4.84 | 4.6 | 4.83 | +4.77% | 47,124 | 22,354,482 |
| 2025-01-13 | 4.44 | 4.64 | 4.37 | 4.61 | +2.44% | 46,466 | 21,027,308 |
| 2025-01-10 | 4.8 | 4.8 | 4.5 | 4.5 | -4.26% | 49,528 | 22,916,098 |
| 2025-01-09 | 4.59 | 4.75 | 4.59 | 4.7 | +1.08% | 39,369 | 18,490,425 |
| 2025-01-08 | 4.7 | 4.75 | 4.46 | 4.65 | -1.9% | 48,145 | 22,336,255 |
| 2025-01-07 | 4.59 | 4.75 | 4.58 | 4.74 | +3.27% | 40,288 | 18,751,889 |
| 2025-01-06 | 4.61 | 4.68 | 4.4 | 4.59 | -0.43% | 47,193 | 21,529,132 |
| 2025-01-03 | 4.88 | 4.9 | 4.6 | 4.61 | -4.95% | 59,584 | 28,170,797 |
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：