股票概览
4.85
+9.98%
+0.44
4.42
开盘价
4.85
最高价
4.42
最低价
403,297
成交量
数据更新至: 2025-03-25
技术指标
4.55
MA5 (5日均线)
4.48
MA10 (10日均线)
4.40
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 | 4.42 | 4.85 | 4.42 | 4.85 | +9.98% | 403,297 | 191,905,970 |
| 2025-03-24 | 4.53 | 4.54 | 4.32 | 4.41 | -2.43% | 240,223 | 105,914,276 |
| 2025-03-21 | 4.51 | 4.61 | 4.47 | 4.52 | +0.22% | 245,248 | 111,332,603 |
| 2025-03-20 | 4.45 | 4.55 | 4.44 | 4.51 | +1.12% | 212,599 | 95,677,667 |
| 2025-03-19 | 4.47 | 4.49 | 4.43 | 4.46 | -0.45% | 136,570 | 60,886,598 |
| 2025-03-18 | 4.45 | 4.49 | 4.44 | 4.48 | +0.67% | 163,317 | 72,933,150 |
| 2025-03-17 | 4.43 | 4.47 | 4.41 | 4.45 | +0.68% | 156,928 | 69,699,931 |
| 2025-03-14 | 4.36 | 4.42 | 4.33 | 4.42 | +1.14% | 216,997 | 95,100,877 |
| 2025-03-13 | 4.4 | 4.46 | 4.31 | 4.37 | 0% | 220,061 | 96,198,723 |
| 2025-03-12 | 4.33 | 4.39 | 4.31 | 4.37 | +1.16% | 204,874 | 89,282,067 |
| 2025-03-11 | 4.28 | 4.33 | 4.25 | 4.32 | -0.23% | 146,159 | 62,667,367 |
| 2025-03-10 | 4.28 | 4.35 | 4.28 | 4.33 | +1.17% | 112,179 | 48,457,646 |
| 2025-03-07 | 4.33 | 4.36 | 4.27 | 4.28 | -1.61% | 154,983 | 66,914,796 |
| 2025-03-06 | 4.31 | 4.36 | 4.29 | 4.35 | +0.93% | 165,583 | 71,780,311 |
| 2025-03-05 | 4.32 | 4.34 | 4.26 | 4.31 | -0.69% | 140,263 | 60,118,251 |
| 2025-03-04 | 4.27 | 4.35 | 4.25 | 4.34 | +0.93% | 166,700 | 71,942,383 |
| 2025-03-03 | 4.26 | 4.4 | 4.24 | 4.3 | +0.7% | 226,385 | 98,073,827 |
| 2025-02-28 | 4.3 | 4.33 | 4.21 | 4.27 | -1.39% | 223,502 | 95,195,997 |
| 2025-02-27 | 4.38 | 4.4 | 4.26 | 4.33 | -1.14% | 237,360 | 102,694,653 |
| 2025-02-26 | 4.36 | 4.39 | 4.34 | 4.38 | +0.46% | 187,421 | 81,842,138 |
| 2025-02-25 | 4.38 | 4.42 | 4.35 | 4.36 | -1.36% | 192,711 | 84,417,837 |
| 2025-02-24 | 4.43 | 4.45 | 4.35 | 4.42 | 0% | 250,316 | 110,208,910 |
| 2025-02-21 | 4.51 | 4.54 | 4.41 | 4.42 | -2.64% | 477,750 | 212,888,806 |
| 2025-02-20 | 4.5 | 4.65 | 4.47 | 4.54 | -1.73% | 550,468 | 249,295,426 |
| 2025-02-19 | 4.46 | 4.76 | 4.46 | 4.62 | +6.7% | 775,245 | 360,060,341 |
| 2025-02-18 | 4.49 | 4.52 | 4.32 | 4.33 | -2.48% | 185,677 | 81,751,206 |
| 2025-02-17 | 4.37 | 4.44 | 4.35 | 4.44 | +1.83% | 181,563 | 79,834,052 |
| 2025-02-14 | 4.4 | 4.42 | 4.33 | 4.36 | -0.68% | 140,504 | 61,320,556 |
| 2025-02-13 | 4.43 | 4.45 | 4.38 | 4.39 | -0.68% | 165,376 | 73,025,342 |
| 2025-02-12 | 4.47 | 4.47 | 4.38 | 4.42 | -0.67% | 214,637 | 94,788,339 |
| 2025-02-11 | 4.34 | 4.54 | 4.31 | 4.45 | +2.53% | 313,843 | 138,314,479 |
| 2025-02-10 | 4.32 | 4.35 | 4.29 | 4.34 | +0.93% | 167,501 | 72,387,666 |
| 2025-02-07 | 4.22 | 4.36 | 4.22 | 4.3 | +1.42% | 228,788 | 98,422,376 |
| 2025-02-06 | 4.19 | 4.27 | 4.15 | 4.24 | +1.19% | 229,696 | 96,778,570 |
| 2025-02-05 | 4.25 | 4.29 | 4.16 | 4.19 | -1.41% | 249,892 | 104,926,695 |
| 2025-01-27 | 4.33 | 4.47 | 4.25 | 4.25 | -9.96% | 347,280 | 149,136,249 |
| 2025-01-24 | 4.77 | 4.77 | 4.68 | 4.72 | -0.63% | 118,274 | 55,861,033 |
| 2025-01-23 | 4.8 | 4.87 | 4.74 | 4.75 | -0.84% | 154,797 | 74,460,201 |
| 2025-01-22 | 4.72 | 4.88 | 4.71 | 4.79 | +0.63% | 188,102 | 90,487,000 |
| 2025-01-21 | 4.68 | 4.83 | 4.67 | 4.76 | +1.71% | 155,340 | 73,683,022 |
| 2025-01-20 | 4.61 | 4.72 | 4.6 | 4.68 | +2.41% | 148,960 | 69,631,862 |
| 2025-01-17 | 4.68 | 4.79 | 4.55 | 4.57 | -0.65% | 171,526 | 79,221,985 |
| 2025-01-16 | 4.56 | 4.68 | 4.55 | 4.6 | +1.1% | 102,001 | 47,082,527 |
| 2025-01-15 | 4.6 | 4.64 | 4.53 | 4.55 | -1.52% | 110,170 | 50,276,236 |
| 2025-01-14 | 4.43 | 4.63 | 4.4 | 4.62 | +5% | 145,984 | 66,421,571 |
| 2025-01-13 | 4.34 | 4.41 | 4.23 | 4.4 | +0.46% | 112,393 | 48,778,644 |
| 2025-01-10 | 4.54 | 4.56 | 4.38 | 4.38 | -3.52% | 114,522 | 51,200,760 |
| 2025-01-09 | 4.51 | 4.63 | 4.5 | 4.54 | -0.22% | 112,583 | 51,478,028 |
| 2025-01-08 | 4.58 | 4.6 | 4.39 | 4.55 | -1.94% | 171,684 | 77,388,188 |
| 2025-01-07 | 4.45 | 4.64 | 4.43 | 4.64 | +4.04% | 179,786 | 81,495,390 |
| 2025-01-06 | 4.36 | 4.48 | 4.26 | 4.46 | +1.59% | 141,027 | 62,215,977 |
| 2025-01-03 | 4.57 | 4.63 | 4.38 | 4.39 | -4.57% | 172,130 | 77,146,585 |
| 2025-01-02 | 4.69 | 4.76 | 4.55 | 4.6 | -2.13% | 154,883 | 72,026,531 |
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：