股票概览
4.5
+2.51%
+0.11
4.43
开盘价
4.55
最高价
4.38
最低价
372,698
成交量
数据更新至: 2025-03-25
技术指标
4.64
MA5 (5日均线)
4.49
MA10 (10日均线)
4.33
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 | 4.43 | 4.55 | 4.38 | 4.5 | +2.51% | 372,698 | 166,917,314 |
| 2025-03-24 | 4.59 | 4.66 | 4.29 | 4.39 | -4.36% | 572,309 | 254,211,578 |
| 2025-03-21 | 4.75 | 4.8 | 4.55 | 4.59 | -5.94% | 813,814 | 378,173,197 |
| 2025-03-20 | 4.88 | 5.07 | 4.72 | 4.88 | +1.24% | 1,040,653 | 510,385,947 |
| 2025-03-19 | 5.13 | 5.32 | 4.81 | 4.82 | -4.37% | 1,831,117 | 933,389,797 |
| 2025-03-18 | 4.39 | 5.04 | 4.39 | 5.04 | +20% | 812,319 | 395,034,283 |
| 2025-03-17 | 4.2 | 4.25 | 4.18 | 4.2 | +0.48% | 166,353 | 70,084,452 |
| 2025-03-14 | 4.1 | 4.19 | 4.06 | 4.18 | +1.46% | 183,996 | 75,956,317 |
| 2025-03-13 | 4.17 | 4.18 | 4.04 | 4.12 | -1.44% | 170,015 | 69,604,044 |
| 2025-03-12 | 4.12 | 4.23 | 4.11 | 4.18 | +1.46% | 233,270 | 97,354,942 |
| 2025-03-11 | 4.04 | 4.12 | 4.01 | 4.12 | +0.73% | 138,166 | 56,154,380 |
| 2025-03-10 | 4.1 | 4.14 | 4.05 | 4.09 | 0% | 125,854 | 51,494,665 |
| 2025-03-07 | 4.23 | 4.23 | 4.07 | 4.09 | -3.54% | 236,753 | 97,713,354 |
| 2025-03-06 | 4.14 | 4.26 | 4.12 | 4.24 | +2.66% | 181,757 | 76,669,728 |
| 2025-03-05 | 4.2 | 4.21 | 4.07 | 4.13 | -1.67% | 155,795 | 64,149,028 |
| 2025-03-04 | 4.15 | 4.21 | 4.12 | 4.2 | +0.96% | 133,021 | 55,581,016 |
| 2025-03-03 | 4.17 | 4.28 | 4.13 | 4.16 | +1.22% | 188,295 | 79,403,593 |
| 2025-02-28 | 4.25 | 4.28 | 4.1 | 4.11 | -3.07% | 183,245 | 76,670,110 |
| 2025-02-27 | 4.32 | 4.34 | 4.16 | 4.24 | -1.62% | 175,334 | 74,297,468 |
| 2025-02-26 | 4.24 | 4.32 | 4.24 | 4.31 | +1.41% | 150,495 | 64,507,866 |
| 2025-02-25 | 4.24 | 4.33 | 4.19 | 4.25 | -0.7% | 153,281 | 65,331,360 |
| 2025-02-24 | 4.23 | 4.32 | 4.2 | 4.28 | +1.18% | 188,827 | 80,526,267 |
| 2025-02-21 | 4.19 | 4.26 | 4.13 | 4.23 | +0.71% | 161,903 | 68,127,961 |
| 2025-02-20 | 4.22 | 4.22 | 4.13 | 4.2 | 0% | 125,845 | 52,559,790 |
| 2025-02-19 | 4.11 | 4.21 | 4.11 | 4.2 | +1.69% | 130,578 | 54,521,708 |
| 2025-02-18 | 4.3 | 4.34 | 4.11 | 4.13 | -2.59% | 195,290 | 82,896,811 |
| 2025-02-17 | 4.18 | 4.3 | 4.17 | 4.24 | +1.19% | 179,005 | 75,731,695 |
| 2025-02-14 | 4.18 | 4.23 | 4.16 | 4.19 | 0% | 94,348 | 39,597,036 |
| 2025-02-13 | 4.27 | 4.28 | 4.18 | 4.19 | -1.87% | 116,709 | 49,320,673 |
| 2025-02-12 | 4.21 | 4.27 | 4.17 | 4.27 | +2.15% | 134,059 | 56,715,321 |
| 2025-02-11 | 4.2 | 4.22 | 4.14 | 4.18 | -0.71% | 115,991 | 48,381,194 |
| 2025-02-10 | 4.17 | 4.21 | 4.12 | 4.21 | +2.43% | 146,030 | 60,846,116 |
| 2025-02-07 | 4.02 | 4.15 | 4 | 4.11 | +2.24% | 161,996 | 66,356,117 |
| 2025-02-06 | 3.96 | 4.03 | 3.89 | 4.02 | +1.77% | 155,222 | 61,698,785 |
| 2025-02-05 | 3.85 | 3.96 | 3.85 | 3.95 | +2.86% | 119,224 | 46,822,758 |
| 2025-01-27 | 3.92 | 3.97 | 3.82 | 3.84 | -1.54% | 113,978 | 44,284,555 |
| 2025-01-24 | 3.89 | 3.91 | 3.8 | 3.9 | +2.09% | 143,108 | 55,248,900 |
| 2025-01-23 | 3.92 | 4.01 | 3.82 | 3.82 | -1.8% | 196,132 | 77,128,576 |
| 2025-01-22 | 3.8 | 3.99 | 3.74 | 3.89 | -5.58% | 273,913 | 106,489,887 |
| 2025-01-21 | 4.19 | 4.24 | 4.08 | 4.12 | -1.2% | 112,645 | 46,435,688 |
| 2025-01-20 | 4.15 | 4.21 | 4.12 | 4.17 | +1.46% | 126,503 | 52,848,465 |
| 2025-01-17 | 4.15 | 4.17 | 4.09 | 4.11 | -1.44% | 103,885 | 42,901,556 |
| 2025-01-16 | 4.15 | 4.25 | 4.12 | 4.17 | +1.46% | 115,660 | 48,357,310 |
| 2025-01-15 | 4.13 | 4.23 | 4.05 | 4.11 | -0.24% | 148,575 | 61,275,071 |
| 2025-01-14 | 3.99 | 4.13 | 3.97 | 4.12 | +4.3% | 131,496 | 53,509,732 |
| 2025-01-13 | 3.84 | 3.99 | 3.78 | 3.95 | +0.51% | 106,099 | 41,450,199 |
| 2025-01-10 | 4.08 | 4.12 | 3.93 | 3.93 | -3.91% | 107,455 | 43,216,167 |
| 2025-01-09 | 4.08 | 4.16 | 4.04 | 4.09 | +0.25% | 93,373 | 38,422,119 |
| 2025-01-08 | 4.13 | 4.13 | 3.94 | 4.08 | -1.21% | 142,528 | 57,586,583 |
| 2025-01-07 | 3.98 | 4.14 | 3.96 | 4.13 | +3.77% | 144,896 | 58,882,061 |
| 2025-01-06 | 3.92 | 3.98 | 3.76 | 3.98 | +1.27% | 112,756 | 44,115,188 |
| 2025-01-03 | 4.15 | 4.17 | 3.92 | 3.93 | -5.07% | 163,970 | 65,750,761 |
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：