股票概览
4.87
+4.06%
+0.19
4.7
开盘价
4.91
最高价
4.64
最低价
1,101,363
成交量
数据更新至: 2025-03-25
技术指标
4.81
MA5 (5日均线)
4.86
MA10 (10日均线)
4.59
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 | 4.91 | 4.64 | 4.87 | +4.06% | 1,101,363 | 528,831,292 |
| 2025-03-24 | 4.7 | 4.76 | 4.58 | 4.68 | -0.64% | 788,735 | 368,178,824 |
| 2025-03-21 | 4.82 | 4.85 | 4.68 | 4.71 | -3.29% | 1,156,935 | 550,598,914 |
| 2025-03-20 | 4.87 | 5.04 | 4.83 | 4.87 | -0.61% | 1,176,974 | 579,922,126 |
| 2025-03-19 | 4.86 | 5.04 | 4.83 | 4.9 | +0.41% | 1,461,458 | 721,106,231 |
| 2025-03-18 | 4.92 | 4.94 | 4.81 | 4.88 | -0.81% | 1,394,036 | 677,767,542 |
| 2025-03-17 | 5.02 | 5.07 | 4.9 | 4.92 | -3.53% | 1,966,854 | 976,138,507 |
| 2025-03-14 | 4.99 | 5.3 | 4.9 | 5.1 | +0.79% | 3,513,634 | 1,793,909,515 |
| 2025-03-13 | 4.6 | 5.06 | 4.6 | 5.06 | +10% | 2,349,132 | 1,159,219,352 |
| 2025-03-12 | 4.74 | 4.78 | 4.59 | 4.6 | -1.71% | 1,019,623 | 472,275,524 |
| 2025-03-11 | 4.78 | 4.84 | 4.63 | 4.68 | -1.89% | 2,069,850 | 975,833,805 |
| 2025-03-10 | 4.43 | 4.77 | 4.42 | 4.77 | +9.91% | 1,173,405 | 552,287,630 |
| 2025-03-07 | 4.23 | 4.43 | 4.18 | 4.34 | +3.33% | 1,023,683 | 441,592,088 |
| 2025-03-06 | 4.15 | 4.23 | 4.14 | 4.2 | +1.69% | 542,858 | 228,065,775 |
| 2025-03-05 | 4.19 | 4.19 | 4.1 | 4.13 | -1.43% | 400,521 | 165,269,651 |
| 2025-03-04 | 4.18 | 4.2 | 4.14 | 4.19 | -0.24% | 354,953 | 148,055,913 |
| 2025-03-03 | 4.16 | 4.26 | 4.15 | 4.2 | +1.2% | 508,148 | 214,391,426 |
| 2025-02-28 | 4.26 | 4.28 | 4.14 | 4.15 | -2.81% | 560,211 | 235,131,587 |
| 2025-02-27 | 4.33 | 4.36 | 4.22 | 4.27 | -1.61% | 560,881 | 239,481,616 |
| 2025-02-26 | 4.25 | 4.35 | 4.22 | 4.34 | +2.12% | 725,364 | 310,759,517 |
| 2025-02-25 | 4.26 | 4.29 | 4.22 | 4.25 | -0.7% | 363,196 | 154,612,492 |
| 2025-02-24 | 4.35 | 4.37 | 4.26 | 4.28 | -1.83% | 527,920 | 226,885,919 |
| 2025-02-21 | 4.34 | 4.42 | 4.31 | 4.36 | +0.93% | 511,036 | 222,790,037 |
| 2025-02-20 | 4.29 | 4.35 | 4.27 | 4.32 | +0.7% | 445,725 | 192,350,566 |
| 2025-02-19 | 4.22 | 4.3 | 4.21 | 4.29 | +1.18% | 394,428 | 168,064,565 |
| 2025-02-18 | 4.32 | 4.4 | 4.22 | 4.24 | -1.62% | 602,627 | 260,119,954 |
| 2025-02-17 | 4.33 | 4.36 | 4.28 | 4.31 | -0.46% | 482,990 | 208,522,818 |
| 2025-02-14 | 4.33 | 4.37 | 4.31 | 4.33 | -0.23% | 273,946 | 118,838,278 |
| 2025-02-13 | 4.35 | 4.39 | 4.33 | 4.34 | -0.23% | 410,433 | 179,066,431 |
| 2025-02-12 | 4.3 | 4.35 | 4.28 | 4.35 | +0.69% | 304,657 | 131,527,339 |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.32 | -0.69% | 364,691 | 156,794,566 |
| 2025-02-10 | 4.34 | 4.36 | 4.31 | 4.35 | +0.69% | 363,079 | 157,550,414 |
| 2025-02-07 | 4.19 | 4.34 | 4.19 | 4.32 | +2.86% | 531,710 | 227,755,572 |
| 2025-02-06 | 4.14 | 4.21 | 4.09 | 4.2 | +1.2% | 396,065 | 164,869,720 |
| 2025-02-05 | 4.16 | 4.17 | 4.11 | 4.15 | +0.73% | 283,392 | 117,231,597 |
| 2025-01-27 | 4.19 | 4.24 | 4.11 | 4.12 | -0.96% | 285,649 | 118,854,782 |
| 2025-01-24 | 4.1 | 4.16 | 4.07 | 4.16 | +1.22% | 323,331 | 133,485,611 |
| 2025-01-23 | 4.12 | 4.21 | 4.1 | 4.11 | +0.74% | 457,127 | 190,101,590 |
| 2025-01-22 | 4.15 | 4.15 | 4.06 | 4.08 | -3.55% | 544,821 | 222,503,495 |
| 2025-01-21 | 4.31 | 4.33 | 4.19 | 4.23 | -1.63% | 340,806 | 144,169,930 |
| 2025-01-20 | 4.31 | 4.33 | 4.26 | 4.3 | +0.47% | 280,169 | 120,627,144 |
| 2025-01-17 | 4.31 | 4.33 | 4.26 | 4.28 | -1.38% | 314,836 | 135,037,645 |
| 2025-01-16 | 4.33 | 4.41 | 4.31 | 4.34 | +0.46% | 311,980 | 135,869,500 |
| 2025-01-15 | 4.33 | 4.36 | 4.27 | 4.32 | -0.92% | 311,313 | 134,042,027 |
| 2025-01-14 | 4.27 | 4.38 | 4.25 | 4.36 | +2.35% | 388,243 | 167,678,976 |
| 2025-01-13 | 4.19 | 4.28 | 4.12 | 4.26 | +0.71% | 305,292 | 128,870,247 |
| 2025-01-10 | 4.36 | 4.4 | 4.23 | 4.23 | -2.98% | 319,337 | 137,358,658 |
| 2025-01-09 | 4.38 | 4.41 | 4.34 | 4.36 | -1.36% | 291,807 | 127,586,686 |
| 2025-01-08 | 4.49 | 4.5 | 4.32 | 4.42 | -2% | 502,063 | 221,073,946 |
| 2025-01-07 | 4.37 | 4.61 | 4.34 | 4.51 | +3.68% | 717,113 | 321,653,420 |
| 2025-01-06 | 4.27 | 4.37 | 4.24 | 4.35 | +1.16% | 399,435 | 172,696,960 |
| 2025-01-03 | 4.38 | 4.44 | 4.28 | 4.3 | -1.6% | 540,524 | 235,256,700 |
| 2025-01-02 | 4.51 | 4.55 | 4.32 | 4.37 | -3.1% | 580,429 | 257,728,852 |
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：