股票概览
5.01
+2.87%
+0.14
4.7
开盘价
5.2
最高价
4.69
最低价
661,927
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.31
MA10 (10日均线)
4.09
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 | 4.7 | 5.2 | 4.69 | 5.01 | +2.87% | 661,927 | 327,429,936 |
| 2025-03-24 | 5.08 | 5.32 | 4.66 | 4.87 | +0.62% | 1,117,644 | 559,083,337 |
| 2025-03-21 | 4.43 | 4.84 | 4.38 | 4.84 | +10% | 434,445 | 203,498,929 |
| 2025-03-20 | 4.25 | 4.51 | 4.2 | 4.4 | +3.04% | 494,629 | 213,802,579 |
| 2025-03-19 | 3.93 | 4.35 | 3.93 | 4.27 | +8.1% | 586,346 | 247,661,291 |
| 2025-03-18 | 3.95 | 3.98 | 3.9 | 3.95 | 0% | 123,021 | 48,487,114 |
| 2025-03-17 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 85,636 | 33,850,170 |
| 2025-03-14 | 3.99 | 4 | 3.9 | 3.96 | -0.25% | 143,293 | 56,457,402 |
| 2025-03-13 | 3.95 | 4.01 | 3.89 | 3.97 | +1.28% | 189,788 | 74,931,563 |
| 2025-03-12 | 3.97 | 3.99 | 3.91 | 3.92 | -0.76% | 130,757 | 51,465,505 |
| 2025-03-11 | 3.95 | 4.07 | 3.92 | 3.95 | +0.77% | 217,807 | 86,939,109 |
| 2025-03-10 | 3.95 | 4.02 | 3.9 | 3.92 | -0.76% | 127,536 | 50,468,065 |
| 2025-03-07 | 3.93 | 4.02 | 3.9 | 3.95 | +0.51% | 199,117 | 79,069,562 |
| 2025-03-06 | 3.8 | 4 | 3.73 | 3.93 | +4.8% | 297,667 | 116,140,839 |
| 2025-03-05 | 3.79 | 3.81 | 3.71 | 3.75 | -1.06% | 118,406 | 44,275,670 |
| 2025-03-04 | 3.83 | 3.83 | 3.76 | 3.79 | -1.04% | 92,550 | 35,066,014 |
| 2025-03-03 | 3.82 | 3.95 | 3.79 | 3.83 | +0.52% | 144,902 | 55,881,629 |
| 2025-02-28 | 3.93 | 3.96 | 3.79 | 3.81 | -2.31% | 166,504 | 64,318,282 |
| 2025-02-27 | 3.73 | 3.92 | 3.73 | 3.9 | +4.56% | 274,536 | 104,993,667 |
| 2025-02-26 | 3.7 | 3.78 | 3.67 | 3.73 | +0.81% | 133,257 | 49,818,417 |
| 2025-02-25 | 3.65 | 3.74 | 3.6 | 3.7 | +0.54% | 147,196 | 54,111,523 |
| 2025-02-24 | 3.69 | 3.73 | 3.65 | 3.68 | -0.27% | 99,265 | 36,550,201 |
| 2025-02-21 | 3.72 | 3.73 | 3.67 | 3.69 | -1.07% | 92,629 | 34,172,112 |
| 2025-02-20 | 3.75 | 3.76 | 3.68 | 3.73 | 0% | 75,356 | 28,108,213 |
| 2025-02-19 | 3.7 | 3.76 | 3.65 | 3.73 | +0.81% | 109,276 | 40,380,714 |
| 2025-02-18 | 3.8 | 3.97 | 3.67 | 3.7 | -2.63% | 186,961 | 70,279,375 |
| 2025-02-17 | 3.69 | 3.82 | 3.69 | 3.8 | +3.26% | 180,094 | 68,024,322 |
| 2025-02-14 | 3.71 | 3.76 | 3.67 | 3.68 | -0.54% | 88,941 | 32,907,796 |
| 2025-02-13 | 3.68 | 3.77 | 3.66 | 3.7 | +0.54% | 91,421 | 33,902,663 |
| 2025-02-12 | 3.75 | 3.76 | 3.64 | 3.68 | -1.6% | 120,711 | 44,424,571 |
| 2025-02-11 | 3.66 | 3.8 | 3.6 | 3.74 | +2.19% | 189,972 | 70,409,013 |
| 2025-02-10 | 3.52 | 3.71 | 3.51 | 3.66 | +4.27% | 243,040 | 87,730,874 |
| 2025-02-07 | 3.56 | 3.56 | 3.47 | 3.51 | -1.13% | 178,510 | 62,825,717 |
| 2025-02-06 | 3.5 | 3.56 | 3.46 | 3.55 | +1.14% | 138,155 | 48,641,657 |
| 2025-02-05 | 3.52 | 3.61 | 3.44 | 3.51 | +0.86% | 127,294 | 44,543,602 |
| 2025-01-27 | 3.39 | 3.58 | 3.38 | 3.48 | +2.65% | 242,204 | 85,206,895 |
| 2025-01-24 | 3.45 | 3.45 | 3.38 | 3.39 | -2.02% | 93,702 | 31,931,971 |
| 2025-01-23 | 3.48 | 3.57 | 3.44 | 3.46 | -0.57% | 130,192 | 45,387,775 |
| 2025-01-22 | 3.49 | 3.5 | 3.43 | 3.48 | -0.29% | 102,108 | 35,286,170 |
| 2025-01-21 | 3.5 | 3.55 | 3.43 | 3.49 | 0% | 87,491 | 30,478,666 |
| 2025-01-20 | 3.42 | 3.5 | 3.35 | 3.49 | +1.16% | 123,549 | 42,609,575 |
| 2025-01-17 | 3.43 | 3.52 | 3.4 | 3.45 | +0.29% | 85,279 | 29,457,015 |
| 2025-01-16 | 3.45 | 3.5 | 3.4 | 3.44 | +0.29% | 84,832 | 29,260,071 |
| 2025-01-15 | 3.53 | 3.53 | 3.39 | 3.43 | -2.83% | 129,108 | 44,436,226 |
| 2025-01-14 | 3.47 | 3.54 | 3.42 | 3.53 | +2.32% | 131,034 | 45,616,054 |
| 2025-01-13 | 3.28 | 3.45 | 3.28 | 3.45 | +3.6% | 87,800 | 29,476,724 |
| 2025-01-10 | 3.5 | 3.52 | 3.33 | 3.33 | -5.4% | 137,759 | 46,926,184 |
| 2025-01-09 | 3.44 | 3.53 | 3.37 | 3.52 | +2.33% | 194,479 | 67,619,027 |
| 2025-01-08 | 3.3 | 3.5 | 3.25 | 3.44 | +3.93% | 218,761 | 73,703,187 |
| 2025-01-07 | 3.25 | 3.36 | 3.21 | 3.31 | +0.3% | 157,191 | 51,524,057 |
| 2025-01-06 | 3.31 | 3.42 | 3.18 | 3.3 | -4.07% | 270,349 | 88,759,792 |
| 2025-01-03 | 3.38 | 3.59 | 3.3 | 3.44 | +2.69% | 365,899 | 126,518,593 |
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：