股票概览
4.98
+5.06%
+0.24
4.74
开盘价
5.03
最高价
4.7
最低价
363,640
成交量
数据更新至: 2025-03-25
技术指标
4.76
MA5 (5日均线)
4.72
MA10 (10日均线)
4.74
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 | 4.74 | 5.03 | 4.7 | 4.98 | +5.06% | 363,640 | 178,519,168 |
| 2025-03-24 | 4.73 | 4.8 | 4.62 | 4.74 | +0.21% | 231,211 | 109,032,725 |
| 2025-03-21 | 4.71 | 4.78 | 4.66 | 4.73 | +0.42% | 154,859 | 73,148,360 |
| 2025-03-20 | 4.64 | 4.72 | 4.63 | 4.71 | +1.29% | 102,027 | 47,857,296 |
| 2025-03-19 | 4.66 | 4.8 | 4.63 | 4.65 | -0.21% | 130,785 | 61,318,719 |
| 2025-03-18 | 4.67 | 4.68 | 4.62 | 4.66 | 0% | 83,714 | 38,851,134 |
| 2025-03-17 | 4.72 | 4.73 | 4.65 | 4.66 | -0.64% | 94,127 | 44,064,505 |
| 2025-03-14 | 4.63 | 4.7 | 4.59 | 4.69 | +1.3% | 107,463 | 50,050,756 |
| 2025-03-13 | 4.73 | 4.75 | 4.58 | 4.63 | -2.11% | 121,516 | 56,304,346 |
| 2025-03-12 | 4.8 | 4.81 | 4.72 | 4.73 | -1.25% | 96,079 | 45,585,988 |
| 2025-03-11 | 4.67 | 4.79 | 4.61 | 4.79 | +1.91% | 129,180 | 61,229,890 |
| 2025-03-10 | 4.64 | 4.77 | 4.64 | 4.7 | +0.64% | 97,335 | 45,703,072 |
| 2025-03-07 | 4.68 | 4.75 | 4.64 | 4.67 | -0.64% | 119,944 | 56,262,803 |
| 2025-03-06 | 4.68 | 4.73 | 4.63 | 4.7 | +0.64% | 105,669 | 49,448,515 |
| 2025-03-05 | 4.78 | 4.8 | 4.64 | 4.67 | -2.51% | 125,506 | 58,807,638 |
| 2025-03-04 | 4.71 | 4.79 | 4.67 | 4.79 | +1.7% | 82,848 | 39,291,613 |
| 2025-03-03 | 4.73 | 4.85 | 4.7 | 4.71 | -0.21% | 167,390 | 80,033,494 |
| 2025-02-28 | 4.89 | 4.89 | 4.72 | 4.72 | -5.03% | 197,291 | 94,899,756 |
| 2025-02-27 | 4.88 | 5 | 4.65 | 4.97 | +3.54% | 210,097 | 100,504,725 |
| 2025-02-26 | 4.78 | 4.82 | 4.74 | 4.8 | +0.63% | 138,889 | 66,259,776 |
| 2025-02-25 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 248,993 | 119,572,386 |
| 2025-02-24 | 5.07 | 5.1 | 4.93 | 4.96 | -1.2% | 160,112 | 79,906,612 |
| 2025-02-21 | 4.97 | 5.06 | 4.88 | 5.02 | +1.41% | 321,478 | 160,217,450 |
| 2025-02-20 | 5.09 | 5.17 | 4.93 | 4.95 | -2.94% | 253,781 | 127,293,846 |
| 2025-02-19 | 4.89 | 5.13 | 4.87 | 5.1 | +4.08% | 278,063 | 138,825,935 |
| 2025-02-18 | 4.92 | 5.09 | 4.88 | 4.9 | -1.61% | 291,787 | 145,625,376 |
| 2025-02-17 | 5.02 | 5.05 | 4.85 | 4.98 | -0.8% | 278,884 | 137,211,181 |
| 2025-02-14 | 4.79 | 5.09 | 4.72 | 5.02 | +5.24% | 505,151 | 250,543,891 |
| 2025-02-13 | 4.6 | 4.93 | 4.58 | 4.77 | +3.92% | 472,537 | 226,184,547 |
| 2025-02-12 | 4.59 | 4.65 | 4.54 | 4.59 | +0.44% | 147,163 | 67,440,270 |
| 2025-02-11 | 4.54 | 4.58 | 4.5 | 4.57 | +0.66% | 140,617 | 63,919,864 |
| 2025-02-10 | 4.46 | 4.55 | 4.45 | 4.54 | +1.79% | 128,521 | 58,030,836 |
| 2025-02-07 | 4.4 | 4.49 | 4.38 | 4.46 | +0.9% | 150,708 | 67,141,955 |
| 2025-02-06 | 4.4 | 4.42 | 4.33 | 4.42 | +0.23% | 126,866 | 55,627,517 |
| 2025-02-05 | 4.52 | 4.52 | 4.39 | 4.41 | -1.56% | 134,863 | 59,644,098 |
| 2025-01-27 | 4.42 | 4.58 | 4.42 | 4.48 | +1.36% | 148,426 | 67,246,969 |
| 2025-01-24 | 4.42 | 4.46 | 4.39 | 4.42 | -0.45% | 78,246 | 34,604,269 |
| 2025-01-23 | 4.52 | 4.54 | 4.44 | 4.44 | -0.45% | 117,948 | 52,947,183 |
| 2025-01-22 | 4.46 | 4.54 | 4.43 | 4.46 | 0% | 96,039 | 43,016,238 |
| 2025-01-21 | 4.48 | 4.5 | 4.37 | 4.46 | 0% | 118,640 | 52,527,342 |
| 2025-01-20 | 4.46 | 4.57 | 4.42 | 4.46 | -0.89% | 140,452 | 62,865,748 |
| 2025-01-17 | 4.47 | 4.57 | 4.44 | 4.5 | +0.45% | 140,188 | 63,178,682 |
| 2025-01-16 | 4.32 | 4.52 | 4.31 | 4.48 | +3.94% | 220,499 | 98,148,434 |
| 2025-01-15 | 4.38 | 4.38 | 4.29 | 4.31 | -1.15% | 82,483 | 35,629,661 |
| 2025-01-14 | 4.27 | 4.37 | 4.27 | 4.36 | +2.35% | 115,867 | 50,171,126 |
| 2025-01-13 | 4.14 | 4.28 | 4.07 | 4.26 | +1.91% | 98,388 | 41,540,711 |
| 2025-01-10 | 4.28 | 4.41 | 4.18 | 4.18 | -3.46% | 116,446 | 50,081,137 |
| 2025-01-09 | 4.18 | 4.43 | 4.14 | 4.33 | +3.34% | 192,689 | 83,294,645 |
| 2025-01-08 | 4.25 | 4.26 | 4.1 | 4.19 | -1.41% | 111,738 | 46,639,899 |
| 2025-01-07 | 4.17 | 4.25 | 4.14 | 4.25 | +1.92% | 89,049 | 37,340,947 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.24% | 103,735 | 43,114,855 |
| 2025-01-03 | 4.33 | 4.36 | 4.15 | 4.16 | -3.7% | 168,863 | 71,787,214 |
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：