股票概览
4.66
+0.87%
+0.04
4.62
开盘价
4.67
最高价
4.56
最低价
68,071
成交量
数据更新至: 2025-03-25
技术指标
4.70
MA5 (5日均线)
4.68
MA10 (10日均线)
4.62
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 | 4.62 | 4.67 | 4.56 | 4.66 | +0.87% | 68,071 | 31,436,714 |
| 2025-03-24 | 4.74 | 4.75 | 4.55 | 4.62 | -2.33% | 115,982 | 53,760,888 |
| 2025-03-21 | 4.74 | 4.8 | 4.69 | 4.73 | -0.21% | 111,282 | 52,786,544 |
| 2025-03-20 | 4.74 | 4.75 | 4.72 | 4.74 | +0.21% | 72,277 | 34,201,509 |
| 2025-03-19 | 4.76 | 4.77 | 4.71 | 4.73 | -0.63% | 85,362 | 40,477,855 |
| 2025-03-18 | 4.74 | 4.77 | 4.68 | 4.76 | +0.42% | 93,010 | 43,939,236 |
| 2025-03-17 | 4.7 | 4.78 | 4.68 | 4.74 | +1.28% | 138,775 | 65,759,657 |
| 2025-03-14 | 4.57 | 4.68 | 4.56 | 4.68 | +2.41% | 141,946 | 65,748,717 |
| 2025-03-13 | 4.54 | 4.58 | 4.48 | 4.57 | +0.44% | 121,252 | 55,056,094 |
| 2025-03-12 | 4.53 | 4.57 | 4.51 | 4.55 | +0.44% | 88,428 | 40,176,592 |
| 2025-03-11 | 4.48 | 4.53 | 4.45 | 4.53 | +0.67% | 91,953 | 41,243,286 |
| 2025-03-10 | 4.45 | 4.58 | 4.45 | 4.5 | +0.9% | 101,581 | 45,898,628 |
| 2025-03-07 | 4.51 | 4.52 | 4.44 | 4.46 | -1.11% | 98,921 | 44,319,186 |
| 2025-03-06 | 4.51 | 4.54 | 4.46 | 4.51 | -0.22% | 94,398 | 42,425,896 |
| 2025-03-05 | 4.62 | 4.65 | 4.44 | 4.52 | -1.53% | 140,165 | 63,196,247 |
| 2025-03-04 | 4.62 | 4.63 | 4.56 | 4.59 | -1.08% | 96,188 | 44,072,040 |
| 2025-03-03 | 4.66 | 4.76 | 4.62 | 4.64 | 0% | 130,226 | 60,964,777 |
| 2025-02-28 | 4.63 | 4.75 | 4.62 | 4.64 | 0% | 170,503 | 79,878,332 |
| 2025-02-27 | 4.64 | 4.69 | 4.58 | 4.64 | 0% | 87,603 | 40,548,839 |
| 2025-02-26 | 4.59 | 4.69 | 4.59 | 4.64 | +1.75% | 95,148 | 44,084,780 |
| 2025-02-25 | 4.6 | 4.65 | 4.54 | 4.56 | -0.87% | 91,029 | 41,808,377 |
| 2025-02-24 | 4.55 | 4.64 | 4.54 | 4.6 | +0.88% | 114,053 | 52,560,939 |
| 2025-02-21 | 4.66 | 4.66 | 4.53 | 4.56 | -2.15% | 118,651 | 54,222,220 |
| 2025-02-20 | 4.64 | 4.68 | 4.61 | 4.66 | +0.43% | 76,736 | 35,678,954 |
| 2025-02-19 | 4.62 | 4.66 | 4.6 | 4.64 | +0.22% | 86,848 | 40,186,097 |
| 2025-02-18 | 4.79 | 4.8 | 4.62 | 4.63 | -3.34% | 129,779 | 60,978,490 |
| 2025-02-17 | 4.71 | 4.79 | 4.64 | 4.79 | +2.13% | 148,537 | 70,215,200 |
| 2025-02-14 | 4.79 | 4.79 | 4.68 | 4.69 | -2.09% | 117,027 | 55,180,895 |
| 2025-02-13 | 4.79 | 4.83 | 4.78 | 4.79 | +0.21% | 134,914 | 64,800,625 |
| 2025-02-12 | 4.75 | 4.79 | 4.71 | 4.78 | +0.63% | 107,425 | 51,070,758 |
| 2025-02-11 | 4.81 | 4.84 | 4.73 | 4.75 | -1.45% | 103,846 | 49,412,834 |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | +1.9% | 137,707 | 65,795,759 |
| 2025-02-07 | 4.66 | 4.76 | 4.63 | 4.73 | +1.72% | 169,206 | 79,691,386 |
| 2025-02-06 | 4.58 | 4.65 | 4.54 | 4.65 | +1.09% | 131,309 | 60,481,398 |
| 2025-02-05 | 4.64 | 4.64 | 4.52 | 4.6 | +0.44% | 90,334 | 41,328,389 |
| 2025-01-27 | 4.71 | 4.75 | 4.58 | 4.58 | -2.35% | 145,295 | 67,931,861 |
| 2025-01-24 | 4.7 | 4.73 | 4.61 | 4.69 | +0.21% | 109,359 | 50,830,381 |
| 2025-01-23 | 4.7 | 4.78 | 4.66 | 4.68 | +0.43% | 131,589 | 62,094,417 |
| 2025-01-22 | 4.69 | 4.71 | 4.64 | 4.66 | -1.27% | 94,075 | 43,907,051 |
| 2025-01-21 | 4.82 | 4.88 | 4.66 | 4.72 | -1.05% | 152,654 | 71,976,886 |
| 2025-01-20 | 4.69 | 4.81 | 4.63 | 4.77 | +1.92% | 191,440 | 90,796,704 |
| 2025-01-17 | 4.7 | 4.76 | 4.64 | 4.68 | -1.06% | 126,819 | 59,469,954 |
| 2025-01-16 | 4.73 | 4.81 | 4.68 | 4.73 | +0.42% | 174,547 | 82,925,029 |
| 2025-01-15 | 4.79 | 4.8 | 4.68 | 4.71 | -1.88% | 149,492 | 70,569,220 |
| 2025-01-14 | 4.63 | 4.81 | 4.6 | 4.8 | +3.23% | 243,623 | 115,087,682 |
| 2025-01-13 | 4.62 | 4.84 | 4.6 | 4.65 | +1.31% | 173,633 | 81,694,374 |
| 2025-01-10 | 4.85 | 4.86 | 4.58 | 4.59 | -5.94% | 220,602 | 103,766,984 |
| 2025-01-09 | 4.69 | 4.99 | 4.64 | 4.88 | +2.95% | 310,016 | 149,680,302 |
| 2025-01-08 | 4.74 | 4.76 | 4.58 | 4.74 | -1.86% | 242,698 | 113,286,155 |
| 2025-01-07 | 4.82 | 4.94 | 4.67 | 4.83 | +2.11% | 253,412 | 121,375,852 |
| 2025-01-06 | 4.9 | 4.99 | 4.73 | 4.73 | -9.9% | 371,548 | 178,543,429 |
| 2025-01-03 | 5.63 | 5.69 | 5.25 | 5.25 | -9.95% | 383,822 | 205,629,361 |
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：