股票概览
4.74
+3.49%
+0.16
4.63
开盘价
4.75
最高价
4.58
最低价
197,458
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.58
MA10 (10日均线)
4.50
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 | 4.63 | 4.75 | 4.58 | 4.74 | +3.49% | 197,458 | 92,362,398 |
| 2025-03-24 | 4.75 | 4.76 | 4.5 | 4.58 | -3.78% | 304,823 | 139,819,133 |
| 2025-03-21 | 4.88 | 4.92 | 4.72 | 4.76 | -1.04% | 363,641 | 174,005,166 |
| 2025-03-20 | 4.52 | 4.9 | 4.47 | 4.81 | +6.42% | 551,185 | 261,615,908 |
| 2025-03-19 | 4.56 | 4.62 | 4.5 | 4.52 | -0.66% | 159,760 | 72,609,685 |
| 2025-03-18 | 4.5 | 4.57 | 4.5 | 4.55 | +1.11% | 152,066 | 68,907,992 |
| 2025-03-17 | 4.49 | 4.52 | 4.46 | 4.5 | +0.67% | 155,016 | 69,699,578 |
| 2025-03-14 | 4.36 | 4.48 | 4.32 | 4.47 | +2.29% | 206,914 | 91,368,347 |
| 2025-03-13 | 4.46 | 4.48 | 4.31 | 4.37 | -2.02% | 173,994 | 76,182,463 |
| 2025-03-12 | 4.52 | 4.53 | 4.45 | 4.46 | -0.89% | 176,739 | 79,263,175 |
| 2025-03-11 | 4.44 | 4.5 | 4.41 | 4.5 | +0.45% | 149,957 | 66,705,500 |
| 2025-03-10 | 4.4 | 4.51 | 4.37 | 4.48 | +2.52% | 195,528 | 87,263,884 |
| 2025-03-07 | 4.37 | 4.49 | 4.35 | 4.37 | -0.46% | 179,733 | 79,337,241 |
| 2025-03-06 | 4.36 | 4.41 | 4.31 | 4.39 | +0.92% | 139,269 | 60,919,078 |
| 2025-03-05 | 4.41 | 4.42 | 4.29 | 4.35 | -1.58% | 162,239 | 70,288,163 |
| 2025-03-04 | 4.4 | 4.42 | 4.36 | 4.42 | +0.23% | 130,769 | 57,477,131 |
| 2025-03-03 | 4.3 | 4.52 | 4.29 | 4.41 | +2.8% | 255,114 | 113,080,158 |
| 2025-02-28 | 4.42 | 4.46 | 4.27 | 4.29 | -3.6% | 163,249 | 71,112,038 |
| 2025-02-27 | 4.49 | 4.5 | 4.37 | 4.45 | -0.67% | 177,199 | 78,603,812 |
| 2025-02-26 | 4.45 | 4.52 | 4.44 | 4.48 | +0.67% | 177,200 | 79,397,690 |
| 2025-02-25 | 4.36 | 4.48 | 4.31 | 4.45 | +1.6% | 180,076 | 79,575,241 |
| 2025-02-24 | 4.36 | 4.43 | 4.33 | 4.38 | 0% | 150,723 | 65,933,999 |
| 2025-02-21 | 4.42 | 4.45 | 4.33 | 4.38 | -1.35% | 169,800 | 74,304,325 |
| 2025-02-20 | 4.36 | 4.47 | 4.3 | 4.44 | +2.54% | 244,098 | 107,351,995 |
| 2025-02-19 | 4.27 | 4.36 | 4.27 | 4.33 | +0.93% | 118,393 | 51,233,797 |
| 2025-02-18 | 4.37 | 4.4 | 4.27 | 4.29 | -1.83% | 163,449 | 70,999,189 |
| 2025-02-17 | 4.38 | 4.39 | 4.3 | 4.37 | +0.69% | 138,681 | 60,303,953 |
| 2025-02-14 | 4.36 | 4.4 | 4.31 | 4.34 | -0.46% | 148,790 | 64,664,971 |
| 2025-02-13 | 4.42 | 4.44 | 4.35 | 4.36 | -1.36% | 156,033 | 68,443,372 |
| 2025-02-12 | 4.34 | 4.5 | 4.33 | 4.42 | +1.38% | 207,044 | 91,197,285 |
| 2025-02-11 | 4.39 | 4.41 | 4.3 | 4.36 | -0.23% | 193,772 | 84,240,758 |
| 2025-02-10 | 4.32 | 4.39 | 4.27 | 4.37 | +1.16% | 171,964 | 74,368,299 |
| 2025-02-07 | 4.34 | 4.39 | 4.26 | 4.32 | -0.46% | 242,522 | 105,096,335 |
| 2025-02-06 | 4.16 | 4.37 | 4.1 | 4.34 | +4.08% | 300,851 | 128,202,747 |
| 2025-02-05 | 4.13 | 4.2 | 4.1 | 4.17 | +2.46% | 176,278 | 73,375,431 |
| 2025-01-27 | 4.1 | 4.18 | 4.07 | 4.07 | +0.49% | 149,223 | 61,573,668 |
| 2025-01-24 | 4.04 | 4.09 | 4 | 4.05 | +0.25% | 135,259 | 54,776,885 |
| 2025-01-23 | 4.15 | 4.17 | 4 | 4.04 | -0.25% | 162,235 | 66,651,062 |
| 2025-01-22 | 4.08 | 4.08 | 4.01 | 4.05 | -0.74% | 85,304 | 34,426,326 |
| 2025-01-21 | 4.17 | 4.17 | 4.05 | 4.08 | -1.21% | 111,981 | 45,689,679 |
| 2025-01-20 | 4.15 | 4.18 | 4.08 | 4.13 | +0.24% | 108,536 | 44,762,924 |
| 2025-01-17 | 4.14 | 4.16 | 4.09 | 4.12 | -0.48% | 80,854 | 33,377,727 |
| 2025-01-16 | 4.13 | 4.21 | 4.09 | 4.14 | +0.49% | 117,486 | 48,789,198 |
| 2025-01-15 | 4.15 | 4.2 | 4.08 | 4.12 | -0.72% | 100,356 | 41,346,425 |
| 2025-01-14 | 3.97 | 4.21 | 3.97 | 4.15 | +4.8% | 179,436 | 73,591,164 |
| 2025-01-13 | 3.9 | 3.99 | 3.82 | 3.96 | +0.76% | 101,726 | 39,960,363 |
| 2025-01-10 | 4.07 | 4.1 | 3.93 | 3.93 | -3.2% | 121,415 | 48,532,698 |
| 2025-01-09 | 4.01 | 4.1 | 4.01 | 4.06 | -0.25% | 104,475 | 42,555,027 |
| 2025-01-08 | 4.11 | 4.14 | 3.92 | 4.07 | -1.45% | 152,725 | 61,558,855 |
| 2025-01-07 | 4.04 | 4.13 | 4.01 | 4.13 | +2.99% | 108,149 | 43,912,644 |
| 2025-01-06 | 4.02 | 4.09 | 3.89 | 4.01 | -0.5% | 150,683 | 60,195,033 |
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：