股票概览
4.7
-1.26%
-0.06
4.76
开盘价
4.79
最高价
4.65
最低价
46,199
成交量
数据更新至: 2025-03-25
技术指标
4.78
MA5 (5日均线)
4.76
MA10 (10日均线)
4.65
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 | 4.76 | 4.79 | 4.65 | 4.7 | -1.26% | 46,199 | 21,784,745 |
| 2025-03-24 | 4.86 | 4.9 | 4.65 | 4.76 | -1.45% | 125,013 | 59,543,068 |
| 2025-03-21 | 4.79 | 4.93 | 4.79 | 4.83 | +1.05% | 144,826 | 70,185,419 |
| 2025-03-20 | 4.84 | 4.85 | 4.78 | 4.78 | -1.04% | 80,217 | 38,592,091 |
| 2025-03-19 | 4.89 | 4.89 | 4.8 | 4.83 | -0.82% | 99,074 | 47,871,547 |
| 2025-03-18 | 4.86 | 4.88 | 4.76 | 4.87 | 0% | 174,301 | 84,051,750 |
| 2025-03-17 | 4.86 | 4.94 | 4.78 | 4.87 | -1.62% | 323,773 | 157,003,291 |
| 2025-03-14 | 4.5 | 4.95 | 4.5 | 4.95 | +10% | 204,598 | 97,949,903 |
| 2025-03-13 | 4.52 | 4.53 | 4.44 | 4.5 | -0.22% | 47,343 | 21,197,794 |
| 2025-03-12 | 4.55 | 4.57 | 4.49 | 4.51 | -0.88% | 43,523 | 19,650,344 |
| 2025-03-11 | 4.44 | 4.6 | 4.42 | 4.55 | +1.79% | 72,089 | 32,557,531 |
| 2025-03-10 | 4.46 | 4.51 | 4.42 | 4.47 | -0.22% | 63,103 | 28,145,175 |
| 2025-03-07 | 4.51 | 4.55 | 4.45 | 4.48 | -0.88% | 58,418 | 26,213,142 |
| 2025-03-06 | 4.52 | 4.54 | 4.46 | 4.52 | +0.22% | 57,209 | 25,682,565 |
| 2025-03-05 | 4.57 | 4.58 | 4.43 | 4.51 | -0.88% | 83,410 | 37,321,758 |
| 2025-03-04 | 4.51 | 4.63 | 4.5 | 4.55 | +0.66% | 50,314 | 22,968,279 |
| 2025-03-03 | 4.54 | 4.6 | 4.5 | 4.52 | +0.44% | 61,672 | 28,108,202 |
| 2025-02-28 | 4.57 | 4.61 | 4.49 | 4.5 | -1.75% | 75,888 | 34,471,638 |
| 2025-02-27 | 4.69 | 4.74 | 4.49 | 4.58 | -2.14% | 97,913 | 45,024,590 |
| 2025-02-26 | 4.54 | 4.72 | 4.54 | 4.68 | +2.63% | 127,816 | 59,226,452 |
| 2025-02-25 | 4.58 | 4.62 | 4.54 | 4.56 | -0.87% | 71,390 | 32,589,644 |
| 2025-02-24 | 4.56 | 4.61 | 4.53 | 4.6 | +0.88% | 61,592 | 28,167,791 |
| 2025-02-21 | 4.56 | 4.62 | 4.49 | 4.56 | 0% | 74,310 | 33,819,075 |
| 2025-02-20 | 4.55 | 4.6 | 4.54 | 4.56 | 0% | 43,660 | 19,960,895 |
| 2025-02-19 | 4.58 | 4.62 | 4.53 | 4.56 | -0.65% | 64,653 | 29,486,221 |
| 2025-02-18 | 4.64 | 4.75 | 4.58 | 4.59 | -0.86% | 109,012 | 50,914,648 |
| 2025-02-17 | 4.62 | 4.73 | 4.61 | 4.63 | +0.43% | 100,861 | 47,035,913 |
| 2025-02-14 | 4.57 | 4.62 | 4.52 | 4.61 | +0.44% | 77,671 | 35,506,081 |
| 2025-02-13 | 4.58 | 4.64 | 4.56 | 4.59 | +0.22% | 92,426 | 42,604,702 |
| 2025-02-12 | 4.57 | 4.58 | 4.53 | 4.58 | +0.44% | 57,829 | 26,312,802 |
| 2025-02-11 | 4.62 | 4.64 | 4.52 | 4.56 | -1.3% | 61,658 | 28,013,836 |
| 2025-02-10 | 4.57 | 4.63 | 4.54 | 4.62 | +1.09% | 87,502 | 40,254,640 |
| 2025-02-07 | 4.55 | 4.66 | 4.52 | 4.57 | +0.44% | 90,226 | 41,418,962 |
| 2025-02-06 | 4.52 | 4.57 | 4.49 | 4.55 | +0.66% | 60,084 | 27,188,662 |
| 2025-02-05 | 4.58 | 4.62 | 4.47 | 4.52 | -1.09% | 66,415 | 30,189,307 |
| 2025-01-27 | 4.56 | 4.63 | 4.49 | 4.57 | 0% | 85,965 | 39,070,645 |
| 2025-01-24 | 4.3 | 4.57 | 4.3 | 4.57 | +5.54% | 156,987 | 70,352,366 |
| 2025-01-23 | 4.39 | 4.45 | 4.33 | 4.33 | -0.69% | 48,779 | 21,423,265 |
| 2025-01-22 | 4.31 | 4.42 | 4.25 | 4.36 | +1.16% | 58,159 | 25,311,568 |
| 2025-01-21 | 4.48 | 4.48 | 4.29 | 4.31 | -3.15% | 82,705 | 35,894,126 |
| 2025-01-20 | 4.46 | 4.48 | 4.39 | 4.45 | +0.68% | 80,065 | 35,671,330 |
| 2025-01-17 | 4.45 | 4.49 | 4.4 | 4.42 | -0.9% | 46,187 | 20,509,201 |
| 2025-01-16 | 4.49 | 4.53 | 4.45 | 4.46 | -0.22% | 61,458 | 27,598,592 |
| 2025-01-15 | 4.59 | 4.6 | 4.46 | 4.47 | -3.04% | 83,715 | 37,729,316 |
| 2025-01-14 | 4.55 | 4.61 | 4.45 | 4.61 | +1.77% | 147,644 | 67,130,603 |
| 2025-01-13 | 4.44 | 4.58 | 4.33 | 4.53 | +1.57% | 81,206 | 36,604,900 |
| 2025-01-10 | 4.44 | 4.59 | 4.43 | 4.46 | 0% | 93,748 | 42,370,424 |
| 2025-01-09 | 4.63 | 4.67 | 4.41 | 4.46 | -2.41% | 113,968 | 51,073,023 |
| 2025-01-08 | 4.45 | 4.68 | 4.36 | 4.57 | +3.39% | 161,777 | 73,722,619 |
| 2025-01-07 | 4.33 | 4.52 | 4.3 | 4.42 | +5.24% | 134,998 | 59,293,810 |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.2 | +0.24% | 62,998 | 26,367,996 |
| 2025-01-03 | 4.33 | 4.36 | 4.17 | 4.19 | -3.01% | 123,589 | 52,271,166 |
| 2025-01-02 | 4.38 | 4.46 | 4.27 | 4.32 | -1.82% | 86,795 | 37,902,425 |
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：