股票概览
4.41
-19.96%
-1.1
4.41
开盘价
4.41
最高价
4.41
最低价
79,733
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.66
MA10 (10日均线)
5.84
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 | 4.41 | 4.41 | 4.41 | 4.41 | -19.96% | 79,733 | 35,162,253 |
| 2025-03-21 | 5.61 | 5.65 | 5.5 | 5.51 | -2.13% | 132,075 | 73,397,029 |
| 2025-03-20 | 5.62 | 5.67 | 5.54 | 5.63 | 0% | 138,935 | 77,936,098 |
| 2025-03-19 | 5.82 | 5.82 | 5.57 | 5.63 | -3.43% | 211,675 | 119,638,448 |
| 2025-03-18 | 5.89 | 5.93 | 5.78 | 5.83 | -1.19% | 163,629 | 95,190,316 |
| 2025-03-17 | 6 | 6.05 | 5.89 | 5.9 | -1.67% | 205,958 | 122,689,354 |
| 2025-03-14 | 5.78 | 6.18 | 5.78 | 6 | +3.99% | 293,229 | 176,573,009 |
| 2025-03-13 | 5.98 | 5.98 | 5.71 | 5.77 | -3.67% | 170,599 | 99,144,014 |
| 2025-03-12 | 5.94 | 6.05 | 5.86 | 5.99 | +1.18% | 196,672 | 117,445,198 |
| 2025-03-11 | 5.8 | 5.94 | 5.73 | 5.92 | +0.34% | 146,782 | 85,644,292 |
| 2025-03-10 | 5.98 | 5.98 | 5.84 | 5.9 | -1.34% | 130,432 | 76,855,992 |
| 2025-03-07 | 6.1 | 6.2 | 5.94 | 5.98 | -2.13% | 238,965 | 144,555,980 |
| 2025-03-06 | 5.86 | 6.17 | 5.84 | 6.11 | +3.74% | 329,321 | 198,605,147 |
| 2025-03-05 | 5.96 | 6.12 | 5.82 | 5.89 | -1.17% | 179,722 | 106,220,434 |
| 2025-03-04 | 6.05 | 6.08 | 5.85 | 5.96 | 0% | 196,844 | 117,019,901 |
| 2025-03-03 | 5.82 | 6.06 | 5.7 | 5.96 | +2.23% | 257,886 | 152,466,326 |
| 2025-02-28 | 6.21 | 6.22 | 5.8 | 5.83 | -6.42% | 368,382 | 220,029,700 |
| 2025-02-27 | 6.2 | 6.51 | 6.12 | 6.23 | +0.97% | 512,872 | 323,011,325 |
| 2025-02-26 | 6.13 | 6.24 | 6.07 | 6.17 | -0.16% | 411,804 | 253,264,208 |
| 2025-02-25 | 6.58 | 6.6 | 6.13 | 6.18 | -5.36% | 766,803 | 481,148,048 |
| 2025-02-24 | 5.52 | 6.53 | 5.52 | 6.53 | +20.04% | 726,204 | 456,395,942 |
| 2025-02-21 | 5.44 | 5.49 | 5.33 | 5.44 | -0.73% | 134,241 | 72,706,140 |
| 2025-02-20 | 5.42 | 5.53 | 5.39 | 5.48 | +1.11% | 102,404 | 55,824,348 |
| 2025-02-19 | 5.4 | 5.42 | 5.33 | 5.42 | +0.37% | 91,611 | 49,437,235 |
| 2025-02-18 | 5.66 | 5.66 | 5.38 | 5.4 | -3.91% | 133,474 | 73,575,542 |
| 2025-02-17 | 5.5 | 5.69 | 5.43 | 5.62 | +2.18% | 139,668 | 78,090,766 |
| 2025-02-14 | 5.58 | 5.62 | 5.48 | 5.5 | -1.79% | 123,505 | 68,476,059 |
| 2025-02-13 | 5.67 | 5.74 | 5.58 | 5.6 | -1.93% | 149,273 | 84,227,290 |
| 2025-02-12 | 5.58 | 5.87 | 5.52 | 5.71 | +3.07% | 209,847 | 119,955,478 |
| 2025-02-11 | 5.74 | 5.74 | 5.51 | 5.54 | -2.64% | 140,936 | 78,217,956 |
| 2025-02-10 | 5.45 | 5.7 | 5.45 | 5.69 | +3.64% | 165,328 | 92,667,665 |
| 2025-02-07 | 5.36 | 5.53 | 5.35 | 5.49 | +2.62% | 178,088 | 97,261,834 |
| 2025-02-06 | 5.39 | 5.39 | 5.17 | 5.35 | 0% | 117,961 | 62,136,960 |
| 2025-02-05 | 5.35 | 5.42 | 5.26 | 5.35 | +0.94% | 80,627 | 43,101,972 |
| 2025-01-27 | 5.33 | 5.38 | 5.23 | 5.3 | +1.15% | 74,755 | 39,679,638 |
| 2025-01-24 | 5.27 | 5.27 | 5.14 | 5.24 | -0.38% | 79,473 | 41,469,955 |
| 2025-01-23 | 5.35 | 5.46 | 5.26 | 5.26 | -0.75% | 84,363 | 45,326,805 |
| 2025-01-22 | 5.22 | 5.3 | 5.15 | 5.3 | +0.95% | 65,345 | 34,254,213 |
| 2025-01-21 | 5.46 | 5.46 | 5.22 | 5.25 | -2.96% | 112,498 | 59,521,606 |
| 2025-01-20 | 5.54 | 5.56 | 5.36 | 5.41 | -0.92% | 90,319 | 49,239,898 |
| 2025-01-17 | 5.71 | 5.73 | 5.44 | 5.46 | -1.97% | 121,621 | 67,167,478 |
| 2025-01-16 | 5.52 | 5.6 | 5.48 | 5.57 | +1.64% | 91,898 | 50,996,387 |
| 2025-01-15 | 5.48 | 5.57 | 5.39 | 5.48 | +0.18% | 106,429 | 58,343,266 |
| 2025-01-14 | 5.25 | 5.48 | 5.25 | 5.47 | +4.79% | 121,329 | 65,433,495 |
| 2025-01-13 | 5.06 | 5.27 | 5 | 5.22 | +0.19% | 84,938 | 43,671,733 |
| 2025-01-10 | 5.41 | 5.54 | 5.21 | 5.21 | -3.34% | 139,726 | 75,076,863 |
| 2025-01-09 | 5.25 | 5.44 | 5.24 | 5.39 | +1.7% | 111,096 | 59,761,901 |
| 2025-01-08 | 5.37 | 5.42 | 5.15 | 5.3 | +0.95% | 146,603 | 77,712,163 |
| 2025-01-07 | 5.1 | 5.25 | 5.09 | 5.25 | +2.94% | 84,824 | 43,779,698 |
| 2025-01-06 | 5.09 | 5.19 | 4.91 | 5.1 | -1.54% | 112,411 | 56,947,066 |
| 2025-01-03 | 5.56 | 5.6 | 5.18 | 5.18 | -7.17% | 175,203 | 92,873,477 |
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：