股票概览
4.57
+0.66%
+0.03
4.54
开盘价
4.59
最高价
4.52
最低价
367,267
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.72
MA10 (10日均线)
4.76
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 | 4.54 | 4.59 | 4.52 | 4.57 | +0.66% | 367,267 | 167,079,029 |
| 2025-03-24 | 4.67 | 4.73 | 4.49 | 4.54 | -2.99% | 865,302 | 394,873,907 |
| 2025-03-21 | 4.76 | 4.77 | 4.66 | 4.68 | -1.89% | 464,963 | 218,642,269 |
| 2025-03-20 | 4.8 | 4.87 | 4.76 | 4.77 | -0.63% | 329,698 | 158,496,786 |
| 2025-03-19 | 4.82 | 4.88 | 4.78 | 4.8 | -0.41% | 385,429 | 185,937,313 |
| 2025-03-18 | 4.86 | 4.89 | 4.8 | 4.82 | -0.82% | 424,596 | 205,083,894 |
| 2025-03-17 | 4.83 | 4.91 | 4.82 | 4.86 | +1.04% | 605,549 | 294,735,490 |
| 2025-03-14 | 4.64 | 4.86 | 4.63 | 4.81 | +4.11% | 1,154,801 | 551,667,872 |
| 2025-03-13 | 4.68 | 4.69 | 4.59 | 4.62 | -1.28% | 491,115 | 227,469,542 |
| 2025-03-12 | 4.71 | 4.74 | 4.64 | 4.68 | -0.64% | 584,705 | 274,230,698 |
| 2025-03-11 | 4.65 | 4.73 | 4.61 | 4.71 | -0.42% | 562,199 | 262,197,588 |
| 2025-03-10 | 4.82 | 4.84 | 4.7 | 4.73 | -2.07% | 687,648 | 326,784,236 |
| 2025-03-07 | 4.77 | 4.86 | 4.66 | 4.83 | 0% | 1,197,552 | 569,909,216 |
| 2025-03-06 | 4.72 | 4.87 | 4.69 | 4.83 | +2.33% | 1,180,936 | 564,439,516 |
| 2025-03-05 | 4.94 | 4.95 | 4.65 | 4.72 | -4.45% | 1,495,647 | 708,134,301 |
| 2025-03-04 | 4.88 | 4.95 | 4.84 | 4.94 | +0.61% | 751,010 | 368,056,072 |
| 2025-03-03 | 4.82 | 5.08 | 4.82 | 4.91 | +2.94% | 1,615,083 | 798,121,855 |
| 2025-02-28 | 4.87 | 4.96 | 4.76 | 4.77 | -1.65% | 1,262,818 | 611,578,330 |
| 2025-02-27 | 4.75 | 4.99 | 4.75 | 4.85 | +1.46% | 1,342,885 | 656,843,439 |
| 2025-02-26 | 4.59 | 4.78 | 4.58 | 4.78 | +4.82% | 1,321,118 | 623,973,148 |
| 2025-02-25 | 4.62 | 4.72 | 4.55 | 4.56 | -2.15% | 903,645 | 418,531,729 |
| 2025-02-24 | 4.53 | 4.75 | 4.53 | 4.66 | +2.19% | 1,297,339 | 605,292,462 |
| 2025-02-21 | 4.63 | 4.69 | 4.5 | 4.56 | -1.3% | 1,322,534 | 607,350,546 |
| 2025-02-20 | 4.71 | 4.72 | 4.61 | 4.62 | -2.53% | 685,482 | 319,057,308 |
| 2025-02-19 | 4.67 | 4.77 | 4.64 | 4.74 | +1.5% | 610,248 | 286,975,161 |
| 2025-02-18 | 4.79 | 4.8 | 4.62 | 4.67 | -2.51% | 770,575 | 363,195,289 |
| 2025-02-17 | 4.85 | 4.93 | 4.77 | 4.79 | -1.03% | 902,234 | 435,872,322 |
| 2025-02-14 | 4.92 | 4.98 | 4.78 | 4.84 | -2.42% | 1,046,134 | 507,943,622 |
| 2025-02-13 | 4.69 | 5.07 | 4.67 | 4.96 | +3.33% | 2,383,883 | 1,165,353,407 |
| 2025-02-12 | 4.6 | 4.8 | 4.5 | 4.8 | +4.58% | 1,512,555 | 704,093,475 |
| 2025-02-11 | 4.76 | 4.78 | 4.58 | 4.59 | -2.96% | 731,481 | 338,262,331 |
| 2025-02-10 | 4.7 | 4.8 | 4.68 | 4.73 | +0.42% | 815,482 | 385,891,583 |
| 2025-02-07 | 4.54 | 4.81 | 4.53 | 4.71 | +3.29% | 1,306,346 | 615,110,399 |
| 2025-02-06 | 4.57 | 4.7 | 4.51 | 4.56 | -0.44% | 997,722 | 457,335,046 |
| 2025-02-05 | 4.57 | 4.6 | 4.43 | 4.58 | 0% | 761,431 | 344,541,113 |
| 2025-01-27 | 4.63 | 4.81 | 4.58 | 4.58 | 0% | 806,289 | 378,725,197 |
| 2025-01-24 | 4.68 | 4.7 | 4.55 | 4.58 | -2.55% | 753,484 | 347,461,666 |
| 2025-01-23 | 4.67 | 4.92 | 4.67 | 4.7 | +1.08% | 1,395,177 | 668,630,585 |
| 2025-01-22 | 4.77 | 4.81 | 4.61 | 4.65 | -4.12% | 1,051,586 | 494,730,266 |
| 2025-01-21 | 4.6 | 4.95 | 4.58 | 4.85 | +4.98% | 2,037,297 | 982,399,261 |
| 2025-01-20 | 4.62 | 4.75 | 4.46 | 4.62 | -1.7% | 1,618,060 | 744,599,323 |
| 2025-01-17 | 4.52 | 4.81 | 4.5 | 4.7 | +4.68% | 2,137,851 | 999,045,296 |
| 2025-01-16 | 4.5 | 4.6 | 4.43 | 4.49 | -0.44% | 662,280 | 298,824,356 |
| 2025-01-15 | 4.45 | 4.6 | 4.34 | 4.51 | +1.12% | 867,458 | 389,171,053 |
| 2025-01-14 | 4.33 | 4.5 | 4.32 | 4.46 | +2.76% | 802,900 | 356,376,723 |
| 2025-01-13 | 4.21 | 4.4 | 4.17 | 4.34 | +2.36% | 814,037 | 352,673,587 |
| 2025-01-10 | 4.42 | 4.45 | 4.24 | 4.24 | -3.85% | 648,198 | 279,802,580 |
| 2025-01-09 | 4.35 | 4.46 | 4.33 | 4.41 | +0.46% | 537,992 | 237,307,480 |
| 2025-01-08 | 4.39 | 4.43 | 4.24 | 4.39 | -0.68% | 782,398 | 339,095,666 |
| 2025-01-07 | 4.28 | 4.43 | 4.24 | 4.42 | +3.27% | 936,833 | 407,960,689 |
| 2025-01-06 | 4.32 | 4.35 | 4.2 | 4.28 | -0.7% | 889,753 | 379,034,204 |
| 2025-01-03 | 4.38 | 4.49 | 4.29 | 4.31 | -1.37% | 981,926 | 431,050,954 |
| 2025-01-02 | 4.39 | 4.62 | 4.33 | 4.37 | -0.23% | 1,357,451 | 607,969,901 |
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：