股票概览
4.61
-1.07%
-0.05
4.75
开盘价
4.78
最高价
4.57
最低价
207,590
成交量
数据更新至: 2025-03-25
技术指标
5.04
MA5 (5日均线)
5.08
MA10 (10日均线)
4.43
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 | 4.75 | 4.78 | 4.57 | 4.61 | -1.07% | 207,590 | 96,294,042 |
| 2025-03-24 | 4.79 | 4.88 | 4.5 | 4.66 | -4.7% | 568,666 | 267,385,425 |
| 2025-03-21 | 5.17 | 5.28 | 4.88 | 4.89 | -7.91% | 698,342 | 350,288,280 |
| 2025-03-20 | 5.54 | 5.7 | 5.3 | 5.31 | -7.49% | 1,025,639 | 562,584,055 |
| 2025-03-19 | 5.3 | 5.88 | 4.97 | 5.74 | +4.74% | 1,416,630 | 761,150,676 |
| 2025-03-18 | 5.63 | 5.78 | 5.27 | 5.48 | +2.24% | 1,127,081 | 622,536,983 |
| 2025-03-17 | 6.14 | 6.3 | 5.31 | 5.36 | -8.06% | 1,768,928 | 1,034,975,193 |
| 2025-03-14 | 5.49 | 5.83 | 5.49 | 5.83 | +19.96% | 714,729 | 405,499,213 |
| 2025-03-13 | 4.86 | 4.86 | 4.86 | 4.86 | +20% | 91,831 | 44,629,754 |
| 2025-03-05 | 3.89 | 4.1 | 3.77 | 4.05 | +5.19% | 332,036 | 130,511,649 |
| 2025-03-04 | 3.84 | 3.91 | 3.8 | 3.85 | -0.26% | 159,480 | 61,462,554 |
| 2025-03-03 | 3.9 | 3.94 | 3.81 | 3.86 | +0.52% | 192,159 | 74,496,448 |
| 2025-02-28 | 3.97 | 4.09 | 3.84 | 3.84 | -3.27% | 287,919 | 114,269,111 |
| 2025-02-27 | 3.88 | 4 | 3.82 | 3.97 | +1.79% | 329,390 | 129,237,648 |
| 2025-02-26 | 3.78 | 3.96 | 3.7 | 3.9 | +3.17% | 348,445 | 133,311,551 |
| 2025-02-25 | 3.82 | 3.84 | 3.73 | 3.78 | -2.07% | 328,787 | 124,032,026 |
| 2025-02-24 | 3.69 | 4.17 | 3.69 | 3.86 | +8.43% | 644,237 | 251,166,851 |
| 2025-02-21 | 3.58 | 3.64 | 3.53 | 3.56 | -1.11% | 153,293 | 54,632,790 |
| 2025-02-20 | 3.54 | 3.65 | 3.51 | 3.6 | +1.69% | 142,792 | 51,479,094 |
| 2025-02-19 | 3.5 | 3.54 | 3.47 | 3.54 | +1.14% | 123,571 | 43,314,502 |
| 2025-02-18 | 3.66 | 3.67 | 3.48 | 3.5 | -4.89% | 169,384 | 60,544,504 |
| 2025-02-17 | 3.53 | 3.73 | 3.53 | 3.68 | +3.95% | 229,223 | 83,956,052 |
| 2025-02-14 | 3.55 | 3.62 | 3.53 | 3.54 | -0.28% | 120,244 | 42,932,365 |
| 2025-02-13 | 3.57 | 3.63 | 3.54 | 3.55 | -0.28% | 112,140 | 40,119,992 |
| 2025-02-12 | 3.56 | 3.57 | 3.49 | 3.56 | +0.28% | 135,229 | 47,671,227 |
| 2025-02-11 | 3.63 | 3.65 | 3.52 | 3.55 | -2.74% | 144,119 | 51,201,022 |
| 2025-02-10 | 3.54 | 3.66 | 3.5 | 3.65 | +4.29% | 183,535 | 65,873,828 |
| 2025-02-07 | 3.44 | 3.54 | 3.42 | 3.5 | +2.04% | 153,109 | 53,339,418 |
| 2025-02-06 | 3.41 | 3.43 | 3.3 | 3.43 | +1.48% | 165,378 | 55,803,936 |
| 2025-02-05 | 3.35 | 3.49 | 3.27 | 3.38 | +0.9% | 212,643 | 72,291,763 |
| 2025-01-27 | 3.35 | 3.47 | 3.32 | 3.35 | +1.21% | 133,428 | 45,259,603 |
| 2025-01-24 | 3.34 | 3.39 | 3.29 | 3.31 | -1.19% | 109,002 | 36,167,348 |
| 2025-01-23 | 3.38 | 3.46 | 3.32 | 3.35 | +1.52% | 153,280 | 52,196,273 |
| 2025-01-22 | 3.39 | 3.41 | 3.27 | 3.3 | -2.65% | 82,685 | 27,453,343 |
| 2025-01-21 | 3.5 | 3.51 | 3.35 | 3.39 | -1.74% | 97,425 | 33,163,579 |
| 2025-01-20 | 3.46 | 3.49 | 3.34 | 3.45 | +0.88% | 95,949 | 32,921,098 |
| 2025-01-17 | 3.39 | 3.44 | 3.36 | 3.42 | -0.29% | 91,199 | 31,035,853 |
| 2025-01-16 | 3.41 | 3.48 | 3.38 | 3.43 | +1.18% | 108,484 | 37,199,284 |
| 2025-01-15 | 3.43 | 3.45 | 3.35 | 3.39 | -1.45% | 98,161 | 33,332,712 |
| 2025-01-14 | 3.32 | 3.44 | 3.28 | 3.44 | +5.2% | 136,847 | 46,126,509 |
| 2025-01-13 | 3.2 | 3.28 | 3.07 | 3.27 | +2.51% | 109,842 | 34,989,065 |
| 2025-01-10 | 3.33 | 3.37 | 3.19 | 3.19 | -4.49% | 109,910 | 36,002,520 |
| 2025-01-09 | 3.27 | 3.37 | 3.26 | 3.34 | +0.6% | 112,012 | 37,326,588 |
| 2025-01-08 | 3.3 | 3.36 | 3.18 | 3.32 | 0% | 119,333 | 39,106,206 |
| 2025-01-07 | 3.23 | 3.32 | 3.2 | 3.32 | +2.79% | 110,016 | 35,804,934 |
| 2025-01-06 | 3.25 | 3.3 | 3.11 | 3.23 | -1.22% | 106,411 | 34,152,953 |
| 2025-01-03 | 3.53 | 3.54 | 3.25 | 3.27 | -6.03% | 153,883 | 51,382,910 |
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：