股票概览
4.65
+0.22%
+0.01
4.64
开盘价
4.67
最高价
4.62
最低价
13,833
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.69
MA10 (10日均线)
4.58
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 | 4.64 | 4.67 | 4.62 | 4.65 | +0.22% | 13,833 | 6,430,580 |
| 2025-03-24 | 4.68 | 4.71 | 4.59 | 4.64 | -1.49% | 35,497 | 16,427,263 |
| 2025-03-21 | 4.73 | 4.8 | 4.65 | 4.71 | -0.84% | 36,250 | 17,109,028 |
| 2025-03-20 | 4.78 | 4.81 | 4.72 | 4.75 | -0.63% | 28,839 | 13,716,529 |
| 2025-03-19 | 4.83 | 4.91 | 4.73 | 4.78 | -1.65% | 34,967 | 16,826,441 |
| 2025-03-18 | 4.73 | 4.95 | 4.71 | 4.86 | +2.32% | 51,823 | 24,991,970 |
| 2025-03-17 | 4.61 | 4.83 | 4.59 | 4.75 | +3.04% | 53,210 | 25,119,515 |
| 2025-03-14 | 4.6 | 4.61 | 4.57 | 4.61 | +0.22% | 21,607 | 9,927,161 |
| 2025-03-13 | 4.52 | 4.6 | 4.51 | 4.6 | +1.32% | 40,782 | 18,627,678 |
| 2025-03-12 | 4.48 | 4.6 | 4.47 | 4.54 | +1.34% | 34,552 | 15,684,282 |
| 2025-03-11 | 4.43 | 4.48 | 4.41 | 4.48 | +0.22% | 11,647 | 5,183,802 |
| 2025-03-10 | 4.46 | 4.48 | 4.43 | 4.47 | -0.22% | 12,003 | 5,352,769 |
| 2025-03-07 | 4.5 | 4.5 | 4.42 | 4.48 | -0.67% | 17,264 | 7,704,312 |
| 2025-03-06 | 4.45 | 4.52 | 4.44 | 4.51 | +1.58% | 22,835 | 10,220,829 |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.44 | -0.22% | 14,172 | 6,277,270 |
| 2025-03-04 | 4.43 | 4.46 | 4.4 | 4.45 | +0.45% | 10,781 | 4,769,547 |
| 2025-03-03 | 4.46 | 4.46 | 4.41 | 4.43 | -0.23% | 12,667 | 5,620,706 |
| 2025-02-28 | 4.5 | 4.5 | 4.41 | 4.44 | -1.55% | 22,859 | 10,175,686 |
| 2025-02-27 | 4.48 | 4.6 | 4.45 | 4.51 | +0.67% | 41,868 | 18,877,866 |
| 2025-02-26 | 4.45 | 4.48 | 4.45 | 4.48 | +0.67% | 18,648 | 8,340,016 |
| 2025-02-25 | 4.47 | 4.48 | 4.43 | 4.45 | -0.45% | 19,245 | 8,577,262 |
| 2025-02-24 | 4.5 | 4.5 | 4.45 | 4.47 | -1.11% | 24,121 | 10,791,780 |
| 2025-02-21 | 4.5 | 4.54 | 4.48 | 4.52 | +0.89% | 27,314 | 12,299,541 |
| 2025-02-20 | 4.5 | 4.52 | 4.47 | 4.48 | -0.44% | 18,762 | 8,427,600 |
| 2025-02-19 | 4.5 | 4.52 | 4.47 | 4.5 | -0.22% | 21,356 | 9,605,467 |
| 2025-02-18 | 4.57 | 4.64 | 4.5 | 4.51 | -1.53% | 31,855 | 14,570,993 |
| 2025-02-17 | 4.55 | 4.64 | 4.49 | 4.58 | -0.43% | 25,838 | 11,739,254 |
| 2025-02-14 | 4.5 | 4.6 | 4.46 | 4.6 | +2.22% | 21,489 | 9,685,240 |
| 2025-02-13 | 4.57 | 4.57 | 4.5 | 4.5 | -1.53% | 11,893 | 5,396,044 |
| 2025-02-12 | 4.56 | 4.6 | 4.52 | 4.57 | +0.22% | 21,947 | 10,007,056 |
| 2025-02-11 | 4.54 | 4.59 | 4.48 | 4.56 | +0.44% | 20,758 | 9,431,904 |
| 2025-02-10 | 4.58 | 4.6 | 4.5 | 4.54 | -0.66% | 24,107 | 10,943,440 |
| 2025-02-07 | 4.59 | 4.66 | 4.55 | 4.57 | -0.44% | 28,578 | 13,135,955 |
| 2025-02-06 | 4.5 | 4.6 | 4.46 | 4.59 | +2% | 26,515 | 11,994,082 |
| 2025-02-05 | 4.46 | 4.5 | 4.42 | 4.5 | +1.12% | 25,710 | 11,461,122 |
| 2025-01-27 | 4.43 | 4.47 | 4.42 | 4.45 | +0.68% | 17,060 | 7,574,117 |
| 2025-01-24 | 4.43 | 4.43 | 4.3 | 4.42 | +0.45% | 27,588 | 12,058,198 |
| 2025-01-23 | 4.43 | 4.48 | 4.39 | 4.4 | 0% | 21,163 | 9,393,526 |
| 2025-01-22 | 4.41 | 4.42 | 4.37 | 4.4 | -0.68% | 17,462 | 7,671,952 |
| 2025-01-21 | 4.52 | 4.53 | 4.39 | 4.43 | -1.99% | 29,558 | 13,090,099 |
| 2025-01-20 | 4.51 | 4.53 | 4.42 | 4.52 | +0.44% | 22,198 | 9,971,727 |
| 2025-01-17 | 4.56 | 4.6 | 4.44 | 4.5 | -2.17% | 51,016 | 23,012,776 |
| 2025-01-16 | 4.41 | 4.63 | 4.4 | 4.6 | +4.31% | 105,333 | 47,602,626 |
| 2025-01-15 | 4.23 | 4.41 | 4.19 | 4.41 | +5% | 53,930 | 23,390,310 |
| 2025-01-14 | 4.07 | 4.22 | 4.05 | 4.2 | +3.7% | 41,123 | 17,174,920 |
| 2025-01-13 | 4.08 | 4.12 | 4 | 4.05 | -1.22% | 18,697 | 7,567,837 |
| 2025-01-10 | 4.07 | 4.2 | 4.07 | 4.1 | +0.24% | 43,465 | 18,054,154 |
| 2025-01-09 | 4.07 | 4.11 | 4.02 | 4.09 | +0.49% | 18,373 | 7,481,492 |
| 2025-01-08 | 4.04 | 4.11 | 3.99 | 4.07 | +0.25% | 23,837 | 9,638,412 |
| 2025-01-07 | 4.02 | 4.06 | 3.98 | 4.06 | +1.5% | 18,292 | 7,360,024 |
| 2025-01-06 | 4.1 | 4.1 | 3.93 | 4 | -1.96% | 34,218 | 13,689,622 |
| 2025-01-03 | 4.16 | 4.18 | 4.07 | 4.08 | -1.92% | 36,707 | 15,093,997 |
| 2025-01-02 | 4.19 | 4.27 | 4.13 | 4.16 | -0.95% | 34,177 | 14,348,890 |
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：