股票概览
4.65
+0.43%
+0.02
4.65
开盘价
4.67
最高价
4.5
最低价
69,563
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.96
MA10 (10日均线)
4.93
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 | 4.65 | 4.67 | 4.5 | 4.65 | +0.43% | 69,563 | 31,962,117 |
| 2025-03-24 | 4.93 | 4.98 | 4.54 | 4.63 | -6.65% | 135,678 | 64,033,334 |
| 2025-03-21 | 5.08 | 5.09 | 4.92 | 4.96 | -2.36% | 102,755 | 51,322,505 |
| 2025-03-20 | 5.05 | 5.14 | 5.02 | 5.08 | +0.2% | 70,204 | 35,644,114 |
| 2025-03-19 | 5.14 | 5.18 | 5.04 | 5.07 | -1.17% | 86,951 | 44,363,149 |
| 2025-03-18 | 5.13 | 5.19 | 5.1 | 5.13 | 0% | 86,061 | 44,214,552 |
| 2025-03-17 | 5.03 | 5.14 | 4.99 | 5.13 | +2.19% | 117,860 | 59,647,914 |
| 2025-03-14 | 4.9 | 5.03 | 4.82 | 5.02 | +2.45% | 109,116 | 53,716,354 |
| 2025-03-13 | 4.99 | 5 | 4.82 | 4.9 | -1.8% | 94,423 | 46,204,502 |
| 2025-03-12 | 5.02 | 5.06 | 4.97 | 4.99 | -0.4% | 84,084 | 42,134,379 |
| 2025-03-11 | 4.93 | 5.02 | 4.9 | 5.01 | +0.4% | 74,992 | 37,158,741 |
| 2025-03-10 | 4.95 | 5.04 | 4.91 | 4.99 | +2.04% | 97,071 | 48,336,712 |
| 2025-03-07 | 4.94 | 4.99 | 4.87 | 4.89 | -1.01% | 100,834 | 49,644,905 |
| 2025-03-06 | 4.86 | 4.96 | 4.8 | 4.94 | +1.86% | 95,451 | 46,800,253 |
| 2025-03-05 | 4.89 | 4.9 | 4.72 | 4.85 | -0.82% | 109,176 | 52,314,250 |
| 2025-03-04 | 4.76 | 4.91 | 4.76 | 4.89 | +1.88% | 81,333 | 39,437,773 |
| 2025-03-03 | 4.77 | 4.9 | 4.75 | 4.8 | +1.48% | 85,443 | 41,314,277 |
| 2025-02-28 | 4.9 | 4.92 | 4.7 | 4.73 | -3.86% | 108,949 | 52,528,322 |
| 2025-02-27 | 4.99 | 5.02 | 4.81 | 4.92 | -1.8% | 105,645 | 51,758,613 |
| 2025-02-26 | 4.93 | 5.02 | 4.9 | 5.01 | +2.24% | 112,021 | 55,738,630 |
| 2025-02-25 | 4.86 | 4.98 | 4.83 | 4.9 | -0.2% | 104,511 | 51,340,184 |
| 2025-02-24 | 4.8 | 4.95 | 4.72 | 4.91 | +1.45% | 118,767 | 57,915,387 |
| 2025-02-21 | 4.9 | 4.94 | 4.78 | 4.84 | -1.83% | 116,939 | 56,459,699 |
| 2025-02-20 | 4.87 | 4.97 | 4.84 | 4.93 | +1.02% | 88,882 | 43,542,517 |
| 2025-02-19 | 4.82 | 4.92 | 4.78 | 4.88 | +1.24% | 102,616 | 49,883,000 |
| 2025-02-18 | 5.03 | 5.03 | 4.77 | 4.82 | -3.21% | 100,253 | 48,918,111 |
| 2025-02-17 | 4.89 | 5.05 | 4.85 | 4.98 | +2.05% | 118,170 | 58,656,037 |
| 2025-02-14 | 4.88 | 4.9 | 4.82 | 4.88 | +0.41% | 65,654 | 31,927,914 |
| 2025-02-13 | 4.95 | 4.98 | 4.85 | 4.86 | -1.42% | 80,783 | 39,522,181 |
| 2025-02-12 | 4.91 | 4.96 | 4.85 | 4.93 | +0.2% | 77,386 | 37,938,661 |
| 2025-02-11 | 4.95 | 4.98 | 4.82 | 4.92 | -0.61% | 97,079 | 47,353,885 |
| 2025-02-10 | 4.89 | 4.97 | 4.86 | 4.95 | +2.48% | 76,688 | 37,700,451 |
| 2025-02-07 | 4.82 | 4.93 | 4.77 | 4.83 | +0.63% | 91,122 | 44,252,619 |
| 2025-02-06 | 4.7 | 4.8 | 4.63 | 4.8 | +1.91% | 92,068 | 43,526,214 |
| 2025-02-05 | 4.62 | 4.73 | 4.55 | 4.71 | +3.74% | 99,009 | 46,354,766 |
| 2025-01-27 | 4.65 | 4.76 | 4.5 | 4.54 | -1.94% | 115,408 | 53,386,162 |
| 2025-01-24 | 4.56 | 4.65 | 4.43 | 4.63 | +1.98% | 89,423 | 40,738,190 |
| 2025-01-23 | 4.56 | 4.72 | 4.53 | 4.54 | +1.11% | 115,532 | 53,404,245 |
| 2025-01-22 | 4.48 | 4.57 | 4.4 | 4.49 | -0.66% | 91,339 | 41,083,953 |
| 2025-01-21 | 4.66 | 4.7 | 4.48 | 4.52 | -3% | 121,317 | 55,192,870 |
| 2025-01-20 | 4.62 | 4.71 | 4.47 | 4.66 | +1.75% | 111,976 | 51,787,813 |
| 2025-01-17 | 4.62 | 4.66 | 4.54 | 4.58 | -1.72% | 83,212 | 38,196,471 |
| 2025-01-16 | 4.66 | 4.74 | 4.59 | 4.66 | +0.43% | 92,795 | 43,311,691 |
| 2025-01-15 | 4.65 | 4.7 | 4.56 | 4.64 | -0.64% | 112,720 | 52,249,145 |
| 2025-01-14 | 4.43 | 4.68 | 4.4 | 4.67 | +7.85% | 149,078 | 67,676,472 |
| 2025-01-13 | 4.2 | 4.36 | 4.14 | 4.33 | +1.64% | 114,568 | 49,040,178 |
| 2025-01-10 | 4.41 | 4.5 | 4.25 | 4.26 | -4.48% | 143,829 | 62,963,076 |
| 2025-01-09 | 4.45 | 4.54 | 4.4 | 4.46 | +0.22% | 126,148 | 56,544,549 |
| 2025-01-08 | 4.46 | 4.54 | 4.3 | 4.45 | -0.89% | 164,286 | 72,664,141 |
| 2025-01-07 | 4.36 | 4.52 | 4.3 | 4.49 | +4.91% | 201,356 | 88,845,638 |
| 2025-01-06 | 4.3 | 4.45 | 4.12 | 4.28 | -3.6% | 191,964 | 82,530,618 |
| 2025-01-03 | 4.84 | 4.95 | 4.44 | 4.44 | -10.48% | 320,411 | 148,964,415 |
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：