股票概览
4.85
0%
0
4.84
开盘价
4.89
最高价
4.8
最低价
342,294
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.74
MA10 (10日均线)
4.73
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 | 4.84 | 4.89 | 4.8 | 4.85 | 0% | 342,294 | 165,310,962 |
| 2025-03-24 | 4.73 | 4.87 | 4.63 | 4.85 | +2.75% | 676,362 | 323,560,696 |
| 2025-03-21 | 4.65 | 4.85 | 4.63 | 4.72 | +2.16% | 721,608 | 345,210,086 |
| 2025-03-20 | 4.61 | 4.65 | 4.5 | 4.62 | +0.43% | 501,790 | 230,233,809 |
| 2025-03-19 | 4.68 | 4.68 | 4.57 | 4.6 | -1.5% | 360,202 | 166,169,814 |
| 2025-03-18 | 4.77 | 4.77 | 4.64 | 4.67 | -1.89% | 342,582 | 160,503,124 |
| 2025-03-17 | 4.8 | 4.82 | 4.72 | 4.76 | -1.04% | 346,207 | 165,097,577 |
| 2025-03-14 | 4.76 | 4.82 | 4.66 | 4.81 | +1.05% | 414,381 | 197,279,647 |
| 2025-03-13 | 4.7 | 4.79 | 4.67 | 4.76 | +0.63% | 344,591 | 162,360,428 |
| 2025-03-12 | 4.84 | 4.84 | 4.71 | 4.73 | -1.87% | 267,869 | 127,365,316 |
| 2025-03-11 | 4.69 | 4.83 | 4.65 | 4.82 | +2.77% | 410,463 | 194,916,986 |
| 2025-03-10 | 4.78 | 4.87 | 4.61 | 4.69 | -1.88% | 505,208 | 238,170,495 |
| 2025-03-07 | 4.53 | 4.83 | 4.51 | 4.78 | +5.29% | 809,588 | 380,896,497 |
| 2025-03-06 | 4.75 | 4.76 | 4.5 | 4.54 | -4.42% | 785,116 | 357,991,784 |
| 2025-03-05 | 4.78 | 4.8 | 4.63 | 4.75 | -0.63% | 336,550 | 157,954,102 |
| 2025-03-04 | 4.78 | 4.84 | 4.73 | 4.78 | 0% | 292,673 | 139,916,620 |
| 2025-03-03 | 4.81 | 4.9 | 4.75 | 4.78 | -0.42% | 480,002 | 230,824,639 |
| 2025-02-28 | 4.7 | 4.81 | 4.67 | 4.8 | +1.48% | 561,148 | 265,991,003 |
| 2025-02-27 | 4.58 | 4.74 | 4.51 | 4.73 | +3.73% | 799,293 | 373,635,439 |
| 2025-02-26 | 4.32 | 4.57 | 4.31 | 4.56 | +5.8% | 655,540 | 292,792,919 |
| 2025-02-25 | 4.33 | 4.37 | 4.28 | 4.31 | -0.69% | 240,033 | 103,830,082 |
| 2025-02-24 | 4.35 | 4.39 | 4.32 | 4.34 | 0% | 345,111 | 150,284,350 |
| 2025-02-21 | 4.36 | 4.4 | 4.33 | 4.34 | -0.46% | 229,336 | 99,867,821 |
| 2025-02-20 | 4.39 | 4.39 | 4.32 | 4.36 | -0.68% | 266,582 | 116,009,059 |
| 2025-02-19 | 4.4 | 4.44 | 4.36 | 4.39 | -0.45% | 229,400 | 100,810,519 |
| 2025-02-18 | 4.38 | 4.43 | 4.36 | 4.41 | +0.46% | 241,266 | 106,229,951 |
| 2025-02-17 | 4.38 | 4.41 | 4.34 | 4.39 | 0% | 209,128 | 91,610,930 |
| 2025-02-14 | 4.44 | 4.46 | 4.37 | 4.39 | -1.35% | 262,734 | 115,443,387 |
| 2025-02-13 | 4.46 | 4.5 | 4.43 | 4.45 | -0.45% | 218,079 | 97,211,059 |
| 2025-02-12 | 4.54 | 4.56 | 4.45 | 4.47 | -1.32% | 257,020 | 115,393,434 |
| 2025-02-11 | 4.49 | 4.61 | 4.48 | 4.53 | +0.67% | 297,968 | 135,592,847 |
| 2025-02-10 | 4.58 | 4.63 | 4.5 | 4.5 | -1.32% | 305,806 | 138,911,686 |
| 2025-02-07 | 4.44 | 4.57 | 4.43 | 4.56 | +2.47% | 367,753 | 166,101,568 |
| 2025-02-06 | 4.49 | 4.57 | 4.41 | 4.45 | -0.89% | 405,443 | 181,043,369 |
| 2025-02-05 | 4.66 | 4.67 | 4.48 | 4.49 | -3.23% | 445,752 | 203,078,807 |
| 2025-01-27 | 4.42 | 4.7 | 4.42 | 4.64 | +4.98% | 468,729 | 215,867,706 |
| 2025-01-24 | 4.33 | 4.47 | 4.32 | 4.42 | +2.08% | 349,467 | 153,964,167 |
| 2025-01-23 | 4.36 | 4.41 | 4.32 | 4.33 | -0.23% | 243,903 | 106,486,898 |
| 2025-01-22 | 4.31 | 4.36 | 4.27 | 4.34 | +0.46% | 214,713 | 92,838,200 |
| 2025-01-21 | 4.45 | 4.47 | 4.3 | 4.32 | -2.7% | 331,767 | 144,588,593 |
| 2025-01-20 | 4.46 | 4.5 | 4.42 | 4.44 | +0.23% | 362,524 | 161,702,052 |
| 2025-01-17 | 4.52 | 4.52 | 4.39 | 4.43 | -1.99% | 270,313 | 119,973,885 |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.52 | +1.8% | 398,500 | 178,287,464 |
| 2025-01-15 | 4.45 | 4.51 | 4.43 | 4.44 | -0.89% | 333,950 | 149,064,701 |
| 2025-01-14 | 4.51 | 4.54 | 4.38 | 4.48 | -0.44% | 560,558 | 249,436,799 |
| 2025-01-13 | 4.44 | 4.52 | 4.38 | 4.5 | +0.45% | 263,826 | 118,045,051 |
| 2025-01-10 | 4.55 | 4.59 | 4.43 | 4.48 | -0.67% | 332,795 | 150,372,396 |
| 2025-01-09 | 4.51 | 4.55 | 4.45 | 4.51 | 0% | 237,343 | 107,198,729 |
| 2025-01-08 | 4.51 | 4.57 | 4.41 | 4.51 | -0.66% | 387,506 | 174,038,526 |
| 2025-01-07 | 4.6 | 4.62 | 4.47 | 4.54 | -1.52% | 417,298 | 189,585,948 |
| 2025-01-06 | 4.58 | 4.63 | 4.5 | 4.61 | +0.44% | 512,787 | 234,239,916 |
| 2025-01-03 | 4.64 | 4.71 | 4.57 | 4.59 | +0.22% | 363,236 | 167,948,682 |
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：