股票概览
4.57
0%
0
4.56
开盘价
4.67
最高价
4.46
最低价
158,892
成交量
数据更新至: 2025-03-25
技术指标
4.76
MA5 (5日均线)
4.88
MA10 (10日均线)
4.86
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 | 4.56 | 4.67 | 4.46 | 4.57 | 0% | 158,892 | 71,933,466 |
| 2025-03-24 | 4.85 | 4.87 | 4.43 | 4.57 | -5.77% | 336,913 | 155,391,487 |
| 2025-03-21 | 4.81 | 4.93 | 4.8 | 4.85 | -0.61% | 165,872 | 80,554,144 |
| 2025-03-20 | 4.92 | 4.93 | 4.87 | 4.88 | -0.81% | 145,508 | 71,155,993 |
| 2025-03-19 | 5.03 | 5.07 | 4.9 | 4.92 | -3.34% | 309,832 | 153,225,447 |
| 2025-03-18 | 5 | 5.14 | 4.92 | 5.09 | +2.21% | 424,414 | 214,518,174 |
| 2025-03-17 | 4.98 | 5.11 | 4.96 | 4.98 | 0% | 245,906 | 123,711,726 |
| 2025-03-14 | 4.9 | 4.99 | 4.81 | 4.98 | +1.63% | 253,627 | 124,725,709 |
| 2025-03-13 | 5 | 5.03 | 4.83 | 4.9 | -2.39% | 240,843 | 118,374,873 |
| 2025-03-12 | 4.9 | 5.05 | 4.9 | 5.02 | +2.66% | 424,497 | 212,311,968 |
| 2025-03-11 | 4.83 | 5.15 | 4.8 | 4.89 | +0.62% | 369,091 | 183,076,025 |
| 2025-03-10 | 4.76 | 4.95 | 4.75 | 4.86 | +1.67% | 194,520 | 94,670,825 |
| 2025-03-07 | 4.88 | 4.92 | 4.76 | 4.78 | -3.43% | 224,413 | 108,328,705 |
| 2025-03-06 | 4.84 | 4.97 | 4.81 | 4.95 | +3.13% | 246,643 | 120,692,214 |
| 2025-03-05 | 4.8 | 4.86 | 4.73 | 4.8 | -0.83% | 135,209 | 64,622,181 |
| 2025-03-04 | 4.66 | 4.9 | 4.65 | 4.84 | +3.2% | 198,251 | 95,107,191 |
| 2025-03-03 | 4.74 | 4.8 | 4.63 | 4.69 | -1.88% | 191,138 | 90,420,299 |
| 2025-02-28 | 4.9 | 5.02 | 4.76 | 4.78 | -2.85% | 273,007 | 133,179,728 |
| 2025-02-27 | 4.94 | 5.07 | 4.85 | 4.92 | -0.81% | 235,202 | 116,292,834 |
| 2025-02-26 | 4.95 | 5.13 | 4.89 | 4.96 | +1.43% | 251,904 | 125,303,878 |
| 2025-02-25 | 4.86 | 4.95 | 4.82 | 4.89 | 0% | 194,538 | 95,260,604 |
| 2025-02-24 | 4.81 | 4.98 | 4.76 | 4.89 | +0.62% | 247,629 | 120,775,300 |
| 2025-02-21 | 4.91 | 4.94 | 4.82 | 4.86 | -1.22% | 251,879 | 122,149,856 |
| 2025-02-20 | 4.95 | 5.11 | 4.9 | 4.92 | -0.61% | 249,343 | 123,861,514 |
| 2025-02-19 | 4.89 | 5 | 4.82 | 4.95 | -0.6% | 313,637 | 153,567,042 |
| 2025-02-18 | 4.9 | 5.35 | 4.9 | 4.98 | +1.84% | 550,628 | 279,247,879 |
| 2025-02-17 | 4.8 | 4.93 | 4.78 | 4.89 | -0.2% | 235,503 | 114,517,171 |
| 2025-02-14 | 5.03 | 5.11 | 4.84 | 4.9 | -2% | 322,775 | 159,374,709 |
| 2025-02-13 | 5.18 | 5.18 | 4.88 | 5 | 0% | 381,297 | 189,671,403 |
| 2025-02-12 | 4.88 | 5 | 4.87 | 5 | +1.83% | 285,425 | 141,294,301 |
| 2025-02-11 | 4.93 | 5 | 4.86 | 4.91 | -0.2% | 325,428 | 159,882,497 |
| 2025-02-10 | 5.08 | 5.13 | 4.86 | 4.92 | -1.8% | 525,214 | 258,631,342 |
| 2025-02-07 | 4.56 | 5.01 | 4.56 | 5.01 | +10.11% | 275,598 | 135,040,524 |
| 2025-02-06 | 4.42 | 4.55 | 4.36 | 4.55 | +2.48% | 195,120 | 87,255,947 |
| 2025-02-05 | 4.4 | 4.47 | 4.36 | 4.44 | +2.07% | 137,958 | 61,091,095 |
| 2025-01-27 | 4.48 | 4.56 | 4.35 | 4.35 | -1.81% | 148,045 | 65,740,495 |
| 2025-01-24 | 4.34 | 4.52 | 4.32 | 4.43 | +1.84% | 160,869 | 70,944,390 |
| 2025-01-23 | 4.43 | 4.57 | 4.34 | 4.35 | -1.81% | 194,048 | 86,600,779 |
| 2025-01-22 | 4.49 | 4.53 | 4.38 | 4.43 | -1.99% | 163,058 | 72,549,877 |
| 2025-01-21 | 4.6 | 4.6 | 4.45 | 4.52 | -1.09% | 159,070 | 71,714,761 |
| 2025-01-20 | 4.66 | 4.69 | 4.53 | 4.57 | -0.87% | 141,808 | 65,228,754 |
| 2025-01-17 | 4.57 | 4.64 | 4.54 | 4.61 | 0% | 129,518 | 59,443,801 |
| 2025-01-16 | 4.58 | 4.7 | 4.53 | 4.61 | +1.1% | 173,010 | 79,907,223 |
| 2025-01-15 | 4.63 | 4.63 | 4.45 | 4.56 | -0.44% | 187,710 | 85,241,999 |
| 2025-01-14 | 4.42 | 4.58 | 4.34 | 4.58 | +5.77% | 204,446 | 91,915,934 |
| 2025-01-13 | 4.27 | 4.37 | 4.23 | 4.33 | -0.23% | 151,659 | 65,287,047 |
| 2025-01-10 | 4.5 | 4.55 | 4.32 | 4.34 | -4.19% | 156,518 | 69,458,611 |
| 2025-01-09 | 4.39 | 4.56 | 4.39 | 4.53 | +1.34% | 208,087 | 93,740,153 |
| 2025-01-08 | 4.51 | 4.68 | 4.31 | 4.47 | -1.11% | 336,840 | 150,327,568 |
| 2025-01-07 | 4.33 | 4.53 | 4.33 | 4.52 | +4.39% | 231,456 | 102,900,830 |
| 2025-01-06 | 4.22 | 4.38 | 4.12 | 4.33 | +0.23% | 240,589 | 103,075,664 |
| 2025-01-03 | 4.6 | 4.65 | 4.28 | 4.32 | -6.29% | 309,486 | 136,271,422 |
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：