股票概览
4.7
+1.29%
+0.06
4.6
开盘价
4.72
最高价
4.59
最低价
400,010
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.45
MA10 (10日均线)
4.22
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 | 4.6 | 4.72 | 4.59 | 4.7 | +1.29% | 400,010 | 186,083,609 |
| 2025-03-24 | 4.57 | 4.66 | 4.49 | 4.64 | +1.53% | 879,268 | 404,082,353 |
| 2025-03-21 | 4.72 | 4.8 | 4.56 | 4.57 | -4.79% | 1,532,255 | 711,542,474 |
| 2025-03-20 | 4.57 | 4.8 | 4.54 | 4.8 | +10.09% | 2,241,653 | 1,061,567,842 |
| 2025-03-19 | 4.29 | 4.4 | 4.28 | 4.36 | +1.87% | 348,630 | 151,845,680 |
| 2025-03-18 | 4.25 | 4.3 | 4.24 | 4.28 | +0.47% | 211,711 | 90,354,064 |
| 2025-03-17 | 4.29 | 4.3 | 4.24 | 4.26 | -0.7% | 241,320 | 102,883,189 |
| 2025-03-14 | 4.28 | 4.31 | 4.24 | 4.29 | +0.23% | 292,118 | 125,132,560 |
| 2025-03-13 | 4.27 | 4.3 | 4.2 | 4.28 | +0.23% | 324,025 | 137,619,266 |
| 2025-03-12 | 4.19 | 4.31 | 4.12 | 4.27 | +2.15% | 475,816 | 201,053,175 |
| 2025-03-11 | 4.12 | 4.18 | 4.11 | 4.18 | -0.24% | 242,810 | 100,751,391 |
| 2025-03-10 | 4.15 | 4.22 | 4.1 | 4.19 | +1.21% | 478,778 | 199,746,521 |
| 2025-03-07 | 3.89 | 4.28 | 3.87 | 4.14 | +6.43% | 833,256 | 343,073,638 |
| 2025-03-06 | 3.87 | 3.9 | 3.85 | 3.89 | +0.52% | 134,384 | 52,128,781 |
| 2025-03-05 | 3.9 | 3.91 | 3.83 | 3.87 | -0.77% | 141,998 | 54,767,359 |
| 2025-03-04 | 3.9 | 3.91 | 3.87 | 3.9 | -0.26% | 104,306 | 40,586,354 |
| 2025-03-03 | 3.9 | 3.97 | 3.89 | 3.91 | 0% | 176,549 | 69,400,081 |
| 2025-02-28 | 3.95 | 3.98 | 3.89 | 3.91 | -1.01% | 183,323 | 71,970,918 |
| 2025-02-27 | 3.96 | 3.97 | 3.91 | 3.95 | -0.25% | 204,489 | 80,561,492 |
| 2025-02-26 | 3.88 | 3.99 | 3.88 | 3.96 | +2.06% | 271,333 | 107,270,413 |
| 2025-02-25 | 3.92 | 3.96 | 3.86 | 3.88 | -2.02% | 190,940 | 74,453,298 |
| 2025-02-24 | 3.84 | 3.98 | 3.83 | 3.96 | +3.13% | 328,352 | 128,450,640 |
| 2025-02-21 | 3.86 | 3.88 | 3.83 | 3.84 | -0.52% | 168,124 | 64,707,739 |
| 2025-02-20 | 3.89 | 3.91 | 3.84 | 3.86 | -0.77% | 179,624 | 69,551,465 |
| 2025-02-19 | 3.89 | 3.9 | 3.87 | 3.89 | 0% | 130,026 | 50,525,363 |
| 2025-02-18 | 3.95 | 3.96 | 3.88 | 3.89 | -1.52% | 162,869 | 63,826,208 |
| 2025-02-17 | 3.96 | 3.98 | 3.92 | 3.95 | -0.25% | 156,076 | 61,606,284 |
| 2025-02-14 | 3.98 | 4 | 3.93 | 3.96 | -0.5% | 143,511 | 56,794,702 |
| 2025-02-13 | 4.01 | 4.02 | 3.97 | 3.98 | -0.75% | 146,456 | 58,457,656 |
| 2025-02-12 | 3.95 | 4.03 | 3.95 | 4.01 | +1.01% | 188,063 | 75,197,502 |
| 2025-02-11 | 3.96 | 3.97 | 3.9 | 3.97 | 0% | 185,038 | 72,913,687 |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 3.97 | 0% | 161,758 | 64,344,155 |
| 2025-02-07 | 3.95 | 4 | 3.92 | 3.97 | +0.51% | 201,625 | 80,079,839 |
| 2025-02-06 | 3.92 | 3.96 | 3.89 | 3.95 | +0.51% | 121,449 | 47,680,433 |
| 2025-02-05 | 3.99 | 4 | 3.92 | 3.93 | -0.76% | 148,655 | 58,926,672 |
| 2025-01-27 | 3.92 | 4.02 | 3.92 | 3.96 | +1.02% | 170,733 | 68,025,888 |
| 2025-01-24 | 3.87 | 3.92 | 3.86 | 3.92 | +1.29% | 159,064 | 61,895,679 |
| 2025-01-23 | 3.87 | 3.95 | 3.87 | 3.87 | +0.52% | 181,088 | 71,008,515 |
| 2025-01-22 | 3.87 | 3.88 | 3.82 | 3.85 | -0.52% | 126,122 | 48,548,049 |
| 2025-01-21 | 3.92 | 3.94 | 3.84 | 3.87 | -0.77% | 112,734 | 43,662,630 |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.9 | -0.26% | 110,265 | 43,210,545 |
| 2025-01-17 | 3.88 | 3.93 | 3.85 | 3.91 | +0.26% | 117,983 | 46,037,789 |
| 2025-01-16 | 3.86 | 3.95 | 3.86 | 3.9 | +1.56% | 155,189 | 60,605,483 |
| 2025-01-15 | 3.85 | 3.87 | 3.81 | 3.84 | -0.78% | 138,809 | 53,227,559 |
| 2025-01-14 | 3.78 | 3.87 | 3.77 | 3.87 | +2.38% | 186,751 | 71,311,390 |
| 2025-01-13 | 3.72 | 3.8 | 3.71 | 3.78 | +1.07% | 135,014 | 50,841,097 |
| 2025-01-10 | 3.82 | 3.83 | 3.73 | 3.74 | -1.84% | 120,598 | 45,577,585 |
| 2025-01-09 | 3.83 | 3.86 | 3.8 | 3.81 | -0.78% | 152,957 | 58,554,121 |
| 2025-01-08 | 3.87 | 3.88 | 3.73 | 3.84 | -0.78% | 219,193 | 83,344,315 |
| 2025-01-07 | 3.89 | 3.89 | 3.81 | 3.87 | -0.26% | 137,171 | 52,819,113 |
| 2025-01-06 | 3.85 | 3.91 | 3.8 | 3.88 | +1.57% | 180,939 | 69,872,299 |
| 2025-01-03 | 3.89 | 3.94 | 3.8 | 3.82 | -1.55% | 201,673 | 78,099,760 |
| 2025-01-02 | 4 | 4.04 | 3.85 | 3.88 | -3% | 244,714 | 96,474,181 |
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：