股票概览
4.55
0%
0
4.53
开盘价
4.57
最高价
4.47
最低价
79,638
成交量
数据更新至: 2025-03-25
技术指标
4.69
MA5 (5日均线)
4.70
MA10 (10日均线)
4.66
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 | 4.53 | 4.57 | 4.47 | 4.55 | 0% | 79,638 | 35,971,122 |
| 2025-03-24 | 4.72 | 4.75 | 4.46 | 4.55 | -4.21% | 172,026 | 78,754,659 |
| 2025-03-21 | 4.82 | 4.84 | 4.7 | 4.75 | -1.66% | 135,234 | 64,473,659 |
| 2025-03-20 | 4.76 | 4.86 | 4.74 | 4.83 | +1.47% | 156,032 | 75,210,646 |
| 2025-03-19 | 4.75 | 4.79 | 4.71 | 4.76 | +0.21% | 102,208 | 48,628,695 |
| 2025-03-18 | 4.75 | 4.77 | 4.7 | 4.75 | +0.21% | 94,864 | 44,825,248 |
| 2025-03-17 | 4.7 | 4.8 | 4.66 | 4.74 | +1.07% | 140,482 | 66,402,696 |
| 2025-03-14 | 4.62 | 4.71 | 4.58 | 4.69 | +1.08% | 141,488 | 65,769,666 |
| 2025-03-13 | 4.72 | 4.74 | 4.58 | 4.64 | -2.11% | 174,268 | 80,920,814 |
| 2025-03-12 | 4.73 | 4.82 | 4.69 | 4.74 | +1.5% | 227,349 | 108,317,718 |
| 2025-03-11 | 4.56 | 4.75 | 4.53 | 4.67 | +0.86% | 189,432 | 88,071,609 |
| 2025-03-10 | 4.6 | 4.65 | 4.57 | 4.63 | +1.54% | 210,891 | 97,371,061 |
| 2025-03-07 | 4.73 | 4.75 | 4.55 | 4.56 | -5.79% | 483,476 | 223,077,260 |
| 2025-03-06 | 4.62 | 5.08 | 4.61 | 4.84 | +4.76% | 697,327 | 342,340,528 |
| 2025-03-05 | 4.58 | 4.63 | 4.52 | 4.62 | +0.65% | 114,816 | 52,338,460 |
| 2025-03-04 | 4.5 | 4.65 | 4.48 | 4.59 | +1.55% | 106,059 | 48,593,720 |
| 2025-03-03 | 4.59 | 4.61 | 4.5 | 4.52 | -0.66% | 107,901 | 49,125,788 |
| 2025-02-28 | 4.58 | 4.67 | 4.5 | 4.55 | -1.09% | 154,048 | 70,561,182 |
| 2025-02-27 | 4.58 | 4.61 | 4.48 | 4.6 | +0.88% | 140,398 | 63,845,369 |
| 2025-02-26 | 4.47 | 4.57 | 4.47 | 4.56 | +2.01% | 117,405 | 53,149,579 |
| 2025-02-25 | 4.43 | 4.53 | 4.38 | 4.47 | +0.45% | 129,862 | 58,148,288 |
| 2025-02-24 | 4.36 | 4.48 | 4.33 | 4.45 | +1.83% | 150,259 | 66,605,328 |
| 2025-02-21 | 4.41 | 4.45 | 4.33 | 4.37 | -1.35% | 145,294 | 63,339,839 |
| 2025-02-20 | 4.43 | 4.45 | 4.39 | 4.43 | +0.23% | 84,351 | 37,303,733 |
| 2025-02-19 | 4.37 | 4.45 | 4.37 | 4.42 | +0.91% | 77,805 | 34,349,992 |
| 2025-02-18 | 4.55 | 4.57 | 4.37 | 4.38 | -3.74% | 98,762 | 43,964,208 |
| 2025-02-17 | 4.48 | 4.57 | 4.48 | 4.55 | +2.02% | 123,338 | 55,877,076 |
| 2025-02-14 | 4.48 | 4.52 | 4.44 | 4.46 | -0.45% | 95,069 | 42,581,423 |
| 2025-02-13 | 4.51 | 4.54 | 4.47 | 4.48 | -0.88% | 78,474 | 35,346,621 |
| 2025-02-12 | 4.48 | 4.52 | 4.46 | 4.52 | +0.22% | 99,186 | 44,575,160 |
| 2025-02-11 | 4.56 | 4.59 | 4.47 | 4.51 | -1.74% | 112,677 | 50,821,456 |
| 2025-02-10 | 4.58 | 4.6 | 4.47 | 4.59 | +3.15% | 145,493 | 66,020,963 |
| 2025-02-07 | 4.42 | 4.48 | 4.38 | 4.45 | +0.91% | 111,499 | 49,466,604 |
| 2025-02-06 | 4.34 | 4.42 | 4.29 | 4.41 | +1.61% | 116,263 | 50,747,390 |
| 2025-02-05 | 4.31 | 4.35 | 4.27 | 4.34 | +1.64% | 92,270 | 39,859,141 |
| 2025-01-27 | 4.29 | 4.41 | 4.23 | 4.27 | +0.23% | 112,099 | 48,418,987 |
| 2025-01-24 | 4.29 | 4.29 | 4.23 | 4.26 | 0% | 70,005 | 29,809,680 |
| 2025-01-23 | 4.33 | 4.41 | 4.26 | 4.26 | -0.47% | 119,359 | 51,911,035 |
| 2025-01-22 | 4.31 | 4.33 | 4.23 | 4.28 | -2.06% | 119,844 | 51,248,582 |
| 2025-01-21 | 4.45 | 4.47 | 4.34 | 4.37 | -1.8% | 84,897 | 37,178,132 |
| 2025-01-20 | 4.43 | 4.48 | 4.35 | 4.45 | +0.91% | 84,093 | 37,236,488 |
| 2025-01-17 | 4.38 | 4.43 | 4.34 | 4.41 | -0.23% | 80,329 | 35,220,889 |
| 2025-01-16 | 4.36 | 4.47 | 4.36 | 4.42 | +1.38% | 97,293 | 43,078,190 |
| 2025-01-15 | 4.44 | 4.44 | 4.33 | 4.36 | 0% | 80,109 | 34,968,756 |
| 2025-01-14 | 4.21 | 4.36 | 4.21 | 4.36 | +4.06% | 113,712 | 49,040,258 |
| 2025-01-13 | 4.06 | 4.21 | 4.05 | 4.19 | +1.21% | 98,376 | 40,686,259 |
| 2025-01-10 | 4.3 | 4.33 | 4.14 | 4.14 | -4.17% | 104,747 | 44,341,439 |
| 2025-01-09 | 4.29 | 4.36 | 4.28 | 4.32 | -0.23% | 102,224 | 44,150,993 |
| 2025-01-08 | 4.28 | 4.35 | 4.14 | 4.33 | +1.41% | 137,618 | 58,556,711 |
| 2025-01-07 | 4.18 | 4.29 | 4.17 | 4.27 | +2.15% | 113,778 | 48,142,394 |
| 2025-01-06 | 4.2 | 4.23 | 4.05 | 4.18 | -0.71% | 109,928 | 45,686,688 |
| 2025-01-03 | 4.43 | 4.43 | 4.2 | 4.21 | -4.32% | 141,288 | 60,468,810 |
| 2025-01-02 | 4.43 | 4.53 | 4.37 | 4.4 | -0.9% | 114,440 | 50,947,290 |
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：