股票概览
4.92
+3.36%
+0.16
4.78
开盘价
5.01
最高价
4.7
最低价
858,729
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.63
MA10 (10日均线)
4.47
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 | 4.78 | 5.01 | 4.7 | 4.92 | +3.36% | 858,729 | 416,378,970 |
| 2025-03-24 | 4.58 | 4.76 | 4.57 | 4.76 | +3.93% | 773,042 | 362,537,746 |
| 2025-03-21 | 4.6 | 4.68 | 4.56 | 4.58 | -0.87% | 419,171 | 194,024,269 |
| 2025-03-20 | 4.62 | 4.67 | 4.59 | 4.62 | -0.65% | 378,154 | 175,274,301 |
| 2025-03-19 | 4.58 | 4.7 | 4.53 | 4.65 | +1.53% | 587,277 | 273,113,711 |
| 2025-03-18 | 4.58 | 4.58 | 4.51 | 4.58 | -0.22% | 341,720 | 155,375,476 |
| 2025-03-17 | 4.62 | 4.7 | 4.57 | 4.59 | -1.08% | 466,646 | 215,700,008 |
| 2025-03-14 | 4.55 | 4.73 | 4.52 | 4.64 | +1.75% | 854,061 | 396,781,162 |
| 2025-03-13 | 4.35 | 4.78 | 4.33 | 4.56 | +4.83% | 973,794 | 446,385,887 |
| 2025-03-12 | 4.25 | 4.37 | 4.24 | 4.35 | +2.35% | 358,054 | 154,573,875 |
| 2025-03-11 | 4.23 | 4.26 | 4.19 | 4.25 | -0.47% | 204,141 | 86,219,026 |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.27 | 0% | 169,968 | 72,621,815 |
| 2025-03-07 | 4.32 | 4.35 | 4.24 | 4.27 | -1.16% | 270,406 | 115,836,189 |
| 2025-03-06 | 4.3 | 4.34 | 4.3 | 4.32 | +0.23% | 231,315 | 99,847,056 |
| 2025-03-05 | 4.35 | 4.36 | 4.26 | 4.31 | -1.15% | 225,913 | 97,172,608 |
| 2025-03-04 | 4.34 | 4.37 | 4.3 | 4.36 | +0.46% | 193,944 | 83,988,964 |
| 2025-03-03 | 4.32 | 4.41 | 4.3 | 4.34 | +0.46% | 274,187 | 119,516,214 |
| 2025-02-28 | 4.33 | 4.4 | 4.29 | 4.32 | -0.69% | 326,026 | 141,769,493 |
| 2025-02-27 | 4.37 | 4.4 | 4.28 | 4.35 | -0.46% | 274,864 | 119,136,078 |
| 2025-02-26 | 4.34 | 4.39 | 4.32 | 4.37 | +0.23% | 295,133 | 128,819,580 |
| 2025-02-25 | 4.39 | 4.5 | 4.34 | 4.36 | -0.68% | 461,457 | 204,697,644 |
| 2025-02-24 | 4.32 | 4.41 | 4.31 | 4.39 | +1.39% | 394,156 | 172,654,474 |
| 2025-02-21 | 4.35 | 4.37 | 4.31 | 4.33 | -0.92% | 349,730 | 151,613,411 |
| 2025-02-20 | 4.42 | 4.43 | 4.33 | 4.37 | -0.91% | 326,142 | 141,985,408 |
| 2025-02-19 | 4.36 | 4.41 | 4.32 | 4.41 | +0.23% | 461,588 | 201,629,311 |
| 2025-02-18 | 4.3 | 4.55 | 4.28 | 4.4 | +2.56% | 852,680 | 377,132,814 |
| 2025-02-17 | 4.26 | 4.32 | 4.21 | 4.29 | +0.47% | 374,505 | 159,902,342 |
| 2025-02-14 | 4.24 | 4.34 | 4.24 | 4.27 | 0% | 366,642 | 156,993,029 |
| 2025-02-13 | 4.38 | 4.38 | 4.26 | 4.27 | -3.17% | 566,087 | 243,657,833 |
| 2025-02-12 | 4.11 | 4.53 | 4.1 | 4.41 | +7.04% | 977,156 | 422,862,545 |
| 2025-02-11 | 4.15 | 4.15 | 4.06 | 4.12 | -0.48% | 244,203 | 99,994,071 |
| 2025-02-10 | 4.14 | 4.18 | 4.1 | 4.14 | +0.73% | 292,355 | 120,632,527 |
| 2025-02-07 | 4.07 | 4.17 | 4.05 | 4.11 | +0.98% | 389,431 | 160,386,569 |
| 2025-02-06 | 4.01 | 4.08 | 3.92 | 4.07 | +2.01% | 317,908 | 127,414,980 |
| 2025-02-05 | 4.06 | 4.06 | 3.97 | 3.99 | -1.72% | 259,176 | 103,695,987 |
| 2025-01-27 | 4.09 | 4.14 | 4.05 | 4.06 | -0.49% | 254,037 | 103,660,097 |
| 2025-01-24 | 4.06 | 4.1 | 4.01 | 4.08 | 0% | 302,413 | 122,636,095 |
| 2025-01-23 | 4.11 | 4.22 | 4.08 | 4.08 | -0.49% | 266,615 | 110,379,965 |
| 2025-01-22 | 4.11 | 4.14 | 4.07 | 4.1 | 0% | 194,433 | 79,768,806 |
| 2025-01-21 | 4.19 | 4.2 | 4.08 | 4.1 | -1.68% | 198,866 | 82,005,188 |
| 2025-01-20 | 4.2 | 4.22 | 4.15 | 4.17 | +0.48% | 249,997 | 104,475,489 |
| 2025-01-17 | 4.27 | 4.28 | 4.15 | 4.15 | -3.26% | 251,963 | 106,165,650 |
| 2025-01-16 | 4.24 | 4.33 | 4.24 | 4.29 | +1.18% | 164,216 | 70,385,313 |
| 2025-01-15 | 4.27 | 4.28 | 4.18 | 4.24 | -0.93% | 171,423 | 72,472,638 |
| 2025-01-14 | 4.2 | 4.28 | 4.19 | 4.28 | +2.15% | 211,505 | 89,802,655 |
| 2025-01-13 | 4.13 | 4.21 | 4.08 | 4.19 | +1.21% | 165,242 | 68,738,817 |
| 2025-01-10 | 4.27 | 4.29 | 4.13 | 4.14 | -3.04% | 144,985 | 61,040,753 |
| 2025-01-09 | 4.29 | 4.33 | 4.25 | 4.27 | -1.16% | 116,908 | 50,092,060 |
| 2025-01-08 | 4.34 | 4.37 | 4.2 | 4.32 | -0.69% | 182,220 | 78,163,167 |
| 2025-01-07 | 4.35 | 4.36 | 4.21 | 4.35 | +0.69% | 203,837 | 87,335,808 |
| 2025-01-06 | 4.35 | 4.37 | 4.21 | 4.32 | -0.46% | 172,661 | 74,279,359 |
| 2025-01-03 | 4.49 | 4.55 | 4.31 | 4.34 | -2.91% | 177,738 | 78,420,840 |
| 2025-01-02 | 4.58 | 4.67 | 4.43 | 4.47 | -1.97% | 188,742 | 86,092,866 |
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：