股票概览
4.44
-1.33%
-0.06
4.52
开盘价
4.52
最高价
4.37
最低价
159,453
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.76
MA10 (10日均线)
4.73
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 | 4.52 | 4.52 | 4.37 | 4.44 | -1.33% | 159,453 | 70,498,090 |
| 2025-03-24 | 4.74 | 4.74 | 4.37 | 4.5 | -4.86% | 414,193 | 187,590,258 |
| 2025-03-21 | 4.92 | 4.94 | 4.68 | 4.73 | -4.64% | 471,945 | 225,419,273 |
| 2025-03-20 | 4.88 | 5.06 | 4.85 | 4.96 | +0.61% | 540,599 | 269,861,496 |
| 2025-03-19 | 4.91 | 5.01 | 4.86 | 4.93 | +0.2% | 489,040 | 241,164,451 |
| 2025-03-18 | 4.92 | 5.08 | 4.88 | 4.92 | -2.38% | 689,160 | 341,310,760 |
| 2025-03-17 | 5.06 | 5.58 | 5 | 5.04 | +5.88% | 1,059,119 | 545,265,945 |
| 2025-03-14 | 4.57 | 4.82 | 4.45 | 4.76 | +4.39% | 428,291 | 199,603,072 |
| 2025-03-13 | 4.72 | 4.76 | 4.51 | 4.56 | -3.8% | 300,987 | 138,137,590 |
| 2025-03-12 | 4.62 | 4.84 | 4.61 | 4.74 | +2.6% | 354,900 | 168,301,503 |
| 2025-03-11 | 4.5 | 4.67 | 4.5 | 4.62 | +0.87% | 236,535 | 108,611,990 |
| 2025-03-10 | 4.59 | 4.67 | 4.52 | 4.58 | +0.44% | 191,071 | 87,482,601 |
| 2025-03-07 | 4.72 | 4.75 | 4.51 | 4.56 | -4% | 304,865 | 140,649,486 |
| 2025-03-06 | 4.68 | 4.77 | 4.66 | 4.75 | +2.15% | 221,815 | 104,926,357 |
| 2025-03-05 | 4.65 | 4.69 | 4.52 | 4.65 | -0.64% | 185,539 | 85,166,316 |
| 2025-03-04 | 4.62 | 4.7 | 4.54 | 4.68 | +1.3% | 167,975 | 78,011,485 |
| 2025-03-03 | 4.62 | 4.76 | 4.57 | 4.62 | -0.43% | 197,450 | 92,396,609 |
| 2025-02-28 | 4.88 | 4.91 | 4.63 | 4.64 | -5.5% | 236,287 | 112,016,687 |
| 2025-02-27 | 4.98 | 5.02 | 4.81 | 4.91 | -1.6% | 262,628 | 128,804,720 |
| 2025-02-26 | 4.9 | 5.02 | 4.87 | 4.99 | +1.42% | 307,701 | 152,249,389 |
| 2025-02-25 | 4.81 | 5.05 | 4.73 | 4.92 | +1.86% | 351,112 | 172,761,097 |
| 2025-02-24 | 4.78 | 4.89 | 4.7 | 4.83 | +0.63% | 256,878 | 123,091,095 |
| 2025-02-21 | 4.92 | 4.96 | 4.76 | 4.8 | -1.23% | 348,749 | 167,771,039 |
| 2025-02-20 | 4.71 | 4.97 | 4.71 | 4.86 | +3.62% | 393,729 | 190,641,790 |
| 2025-02-19 | 4.58 | 4.71 | 4.54 | 4.69 | +2.63% | 172,080 | 80,105,774 |
| 2025-02-18 | 4.78 | 4.82 | 4.55 | 4.57 | -4.99% | 193,488 | 90,691,727 |
| 2025-02-17 | 4.6 | 4.84 | 4.6 | 4.81 | +3.22% | 249,549 | 118,699,012 |
| 2025-02-14 | 4.68 | 4.72 | 4.62 | 4.66 | -0.43% | 144,781 | 67,613,583 |
| 2025-02-13 | 4.75 | 4.77 | 4.65 | 4.68 | -1.89% | 201,888 | 95,069,581 |
| 2025-02-12 | 4.74 | 4.81 | 4.71 | 4.77 | 0% | 196,290 | 93,275,271 |
| 2025-02-11 | 4.78 | 4.82 | 4.71 | 4.77 | -0.63% | 156,503 | 74,651,600 |
| 2025-02-10 | 4.73 | 4.81 | 4.7 | 4.8 | +1.91% | 194,887 | 92,773,507 |
| 2025-02-07 | 4.63 | 4.79 | 4.6 | 4.71 | +1.51% | 280,731 | 132,258,158 |
| 2025-02-06 | 4.45 | 4.7 | 4.43 | 4.64 | +3.34% | 260,206 | 119,517,499 |
| 2025-02-05 | 4.32 | 4.55 | 4.32 | 4.49 | +4.18% | 188,785 | 84,378,014 |
| 2025-01-27 | 4.45 | 4.48 | 4.29 | 4.31 | -1.82% | 144,895 | 63,075,755 |
| 2025-01-24 | 4.28 | 4.4 | 4.28 | 4.39 | +1.62% | 153,677 | 66,984,940 |
| 2025-01-23 | 4.43 | 4.56 | 4.31 | 4.32 | -1.59% | 163,912 | 72,952,444 |
| 2025-01-22 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 145,684 | 64,280,097 |
| 2025-01-21 | 4.51 | 4.55 | 4.39 | 4.42 | -2% | 149,444 | 66,357,915 |
| 2025-01-20 | 4.57 | 4.61 | 4.43 | 4.51 | +0.45% | 159,053 | 71,961,008 |
| 2025-01-17 | 4.51 | 4.55 | 4.41 | 4.49 | 0% | 153,590 | 68,852,410 |
| 2025-01-16 | 4.47 | 4.6 | 4.44 | 4.49 | +0.9% | 174,004 | 78,491,941 |
| 2025-01-15 | 4.48 | 4.52 | 4.4 | 4.45 | -0.67% | 153,447 | 68,349,133 |
| 2025-01-14 | 4.22 | 4.48 | 4.2 | 4.48 | +7.18% | 213,986 | 93,564,958 |
| 2025-01-13 | 4.11 | 4.19 | 3.97 | 4.18 | +0.72% | 167,103 | 68,585,235 |
| 2025-01-10 | 4.33 | 4.42 | 4.15 | 4.15 | -5.25% | 170,751 | 73,255,063 |
| 2025-01-09 | 4.31 | 4.42 | 4.25 | 4.38 | +1.62% | 170,559 | 74,532,975 |
| 2025-01-08 | 4.31 | 4.35 | 4.13 | 4.31 | 0% | 206,116 | 87,733,507 |
| 2025-01-07 | 4.14 | 4.32 | 4.14 | 4.31 | +5.12% | 192,571 | 81,287,354 |
| 2025-01-06 | 4.13 | 4.18 | 3.93 | 4.1 | -1.44% | 184,459 | 75,312,615 |
| 2025-01-03 | 4.44 | 4.5 | 4.15 | 4.16 | -5.24% | 239,373 | 102,202,798 |
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：