股票概览
4.55
+5.32%
+0.23
4.31
开盘价
4.74
最高价
4.31
最低价
694,585
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.32
MA10 (10日均线)
4.27
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 | 4.31 | 4.74 | 4.31 | 4.55 | +5.32% | 694,585 | 311,835,883 |
| 2025-03-24 | 4.36 | 4.36 | 4.25 | 4.32 | -0.92% | 247,276 | 106,430,035 |
| 2025-03-21 | 4.33 | 4.42 | 4.29 | 4.36 | +0.69% | 377,806 | 164,497,930 |
| 2025-03-20 | 4.3 | 4.34 | 4.3 | 4.33 | +0.7% | 177,648 | 76,818,403 |
| 2025-03-19 | 4.3 | 4.32 | 4.28 | 4.3 | -0.46% | 147,862 | 63,498,272 |
| 2025-03-18 | 4.3 | 4.33 | 4.26 | 4.32 | +0.47% | 182,159 | 78,312,656 |
| 2025-03-17 | 4.27 | 4.35 | 4.27 | 4.3 | +0.7% | 249,826 | 107,619,418 |
| 2025-03-14 | 4.18 | 4.28 | 4.18 | 4.27 | +1.67% | 284,684 | 120,877,141 |
| 2025-03-13 | 4.22 | 4.23 | 4.16 | 4.2 | -0.71% | 161,791 | 67,778,999 |
| 2025-03-12 | 4.2 | 4.24 | 4.19 | 4.23 | +0.48% | 167,637 | 70,650,474 |
| 2025-03-11 | 4.19 | 4.21 | 4.16 | 4.21 | 0% | 169,544 | 70,895,676 |
| 2025-03-10 | 4.22 | 4.29 | 4.2 | 4.21 | -1.64% | 238,836 | 100,948,739 |
| 2025-03-07 | 4.15 | 4.38 | 4.14 | 4.28 | +2.64% | 496,538 | 212,371,908 |
| 2025-03-06 | 4.14 | 4.18 | 4.13 | 4.17 | 0% | 188,216 | 78,226,493 |
| 2025-03-05 | 4.19 | 4.19 | 4.12 | 4.17 | -0.71% | 193,302 | 80,167,281 |
| 2025-03-04 | 4.18 | 4.21 | 4.15 | 4.2 | 0% | 174,400 | 72,872,861 |
| 2025-03-03 | 4.24 | 4.27 | 4.18 | 4.2 | -0.94% | 215,990 | 91,329,491 |
| 2025-02-28 | 4.23 | 4.29 | 4.22 | 4.24 | -0.24% | 226,327 | 96,275,333 |
| 2025-02-27 | 4.26 | 4.3 | 4.22 | 4.25 | -0.47% | 234,182 | 99,783,052 |
| 2025-02-26 | 4.24 | 4.3 | 4.24 | 4.27 | +0.47% | 182,836 | 78,056,861 |
| 2025-02-25 | 4.3 | 4.31 | 4.23 | 4.25 | -2.07% | 271,541 | 115,970,909 |
| 2025-02-24 | 4.25 | 4.38 | 4.25 | 4.34 | +1.64% | 290,493 | 125,451,477 |
| 2025-02-21 | 4.3 | 4.32 | 4.26 | 4.27 | -0.7% | 233,416 | 99,871,738 |
| 2025-02-20 | 4.33 | 4.34 | 4.29 | 4.3 | -1.38% | 218,512 | 94,156,746 |
| 2025-02-19 | 4.34 | 4.36 | 4.3 | 4.36 | +0.46% | 246,014 | 106,381,952 |
| 2025-02-18 | 4.42 | 4.42 | 4.31 | 4.34 | -2.03% | 333,447 | 145,624,833 |
| 2025-02-17 | 4.46 | 4.47 | 4.36 | 4.43 | -1.12% | 328,170 | 144,462,250 |
| 2025-02-14 | 4.53 | 4.59 | 4.46 | 4.48 | 0% | 400,052 | 181,020,685 |
| 2025-02-13 | 4.56 | 4.61 | 4.47 | 4.48 | -2.82% | 503,504 | 227,911,729 |
| 2025-02-12 | 4.44 | 4.62 | 4.41 | 4.61 | +3.83% | 779,715 | 352,735,673 |
| 2025-02-11 | 4.32 | 4.49 | 4.29 | 4.44 | +1.83% | 555,711 | 243,464,554 |
| 2025-02-10 | 4.3 | 4.37 | 4.28 | 4.36 | +1.16% | 352,281 | 152,269,478 |
| 2025-02-07 | 4.24 | 4.37 | 4.21 | 4.31 | +1.17% | 414,804 | 178,461,207 |
| 2025-02-06 | 4.23 | 4.26 | 4.17 | 4.26 | +0.24% | 365,658 | 154,211,798 |
| 2025-02-05 | 4.36 | 4.38 | 4.23 | 4.25 | -2.07% | 314,279 | 134,224,129 |
| 2025-01-27 | 4.34 | 4.41 | 4.33 | 4.34 | 0% | 276,076 | 120,683,322 |
| 2025-01-24 | 4.39 | 4.39 | 4.26 | 4.34 | -1.36% | 351,095 | 151,736,474 |
| 2025-01-23 | 4.41 | 4.48 | 4.38 | 4.4 | +0.92% | 440,734 | 195,362,577 |
| 2025-01-22 | 4.35 | 4.49 | 4.33 | 4.36 | +0.69% | 369,299 | 161,749,267 |
| 2025-01-21 | 4.41 | 4.43 | 4.31 | 4.33 | -1.14% | 295,337 | 128,417,772 |
| 2025-01-20 | 4.43 | 4.46 | 4.38 | 4.38 | -0.23% | 292,339 | 129,182,351 |
| 2025-01-17 | 4.43 | 4.44 | 4.36 | 4.39 | -1.57% | 377,670 | 165,993,028 |
| 2025-01-16 | 4.51 | 4.62 | 4.44 | 4.46 | -1.33% | 521,455 | 235,897,631 |
| 2025-01-15 | 4.6 | 4.69 | 4.48 | 4.52 | -2.38% | 440,071 | 199,859,172 |
| 2025-01-14 | 4.39 | 4.64 | 4.38 | 4.63 | +5.47% | 633,964 | 287,663,734 |
| 2025-01-13 | 4.44 | 4.54 | 4.36 | 4.39 | -3.94% | 523,103 | 231,176,982 |
| 2025-01-10 | 4.34 | 4.75 | 4.28 | 4.57 | +5.06% | 902,590 | 407,247,522 |
| 2025-01-09 | 4.46 | 4.46 | 4.33 | 4.35 | -3.33% | 446,645 | 195,952,910 |
| 2025-01-08 | 4.58 | 4.58 | 4.36 | 4.5 | -1.96% | 540,669 | 241,562,033 |
| 2025-01-07 | 4.54 | 4.62 | 4.45 | 4.59 | +1.1% | 509,105 | 230,703,274 |
| 2025-01-06 | 4.74 | 4.78 | 4.5 | 4.54 | -5.22% | 591,655 | 271,354,126 |
| 2025-01-03 | 4.85 | 5.05 | 4.64 | 4.79 | -3.43% | 779,076 | 373,450,910 |
| 2025-01-02 | 4.85 | 5.1 | 4.8 | 4.96 | +3.98% | 964,647 | 477,970,804 |
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：