股票概览
4.62
+0.43%
+0.02
4.59
开盘价
4.63
最高价
4.57
最低价
120,541
成交量
数据更新至: 2025-03-25
技术指标
4.58
MA5 (5日均线)
4.55
MA10 (10日均线)
4.52
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 | 4.59 | 4.63 | 4.57 | 4.62 | +0.43% | 120,541 | 55,534,397 |
| 2025-03-24 | 4.57 | 4.61 | 4.51 | 4.6 | +0.88% | 213,696 | 97,335,831 |
| 2025-03-21 | 4.56 | 4.61 | 4.54 | 4.56 | 0% | 197,385 | 90,397,228 |
| 2025-03-20 | 4.56 | 4.59 | 4.54 | 4.56 | +0.44% | 126,862 | 57,936,213 |
| 2025-03-19 | 4.56 | 4.58 | 4.54 | 4.54 | -0.66% | 106,272 | 48,399,982 |
| 2025-03-18 | 4.58 | 4.59 | 4.55 | 4.57 | 0% | 107,996 | 49,297,697 |
| 2025-03-17 | 4.56 | 4.59 | 4.55 | 4.57 | +0.44% | 156,382 | 71,488,329 |
| 2025-03-14 | 4.49 | 4.56 | 4.48 | 4.55 | +1.34% | 212,495 | 96,319,411 |
| 2025-03-13 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 139,507 | 62,466,897 |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.48 | +1.13% | 191,932 | 85,819,643 |
| 2025-03-11 | 4.42 | 4.45 | 4.39 | 4.43 | -0.23% | 135,378 | 59,733,280 |
| 2025-03-10 | 4.47 | 4.47 | 4.42 | 4.44 | -0.67% | 119,544 | 53,078,659 |
| 2025-03-07 | 4.49 | 4.52 | 4.46 | 4.47 | -0.45% | 174,160 | 78,105,609 |
| 2025-03-06 | 4.45 | 4.5 | 4.42 | 4.49 | +1.13% | 166,230 | 74,227,715 |
| 2025-03-05 | 4.47 | 4.48 | 4.41 | 4.44 | -0.45% | 143,326 | 63,567,983 |
| 2025-03-04 | 4.48 | 4.49 | 4.45 | 4.46 | -0.67% | 131,211 | 58,555,368 |
| 2025-03-03 | 4.51 | 4.54 | 4.48 | 4.49 | -0.22% | 197,530 | 89,020,423 |
| 2025-02-28 | 4.52 | 4.54 | 4.48 | 4.5 | -0.66% | 161,205 | 72,699,647 |
| 2025-02-27 | 4.55 | 4.58 | 4.49 | 4.53 | -0.44% | 182,772 | 82,643,121 |
| 2025-02-26 | 4.52 | 4.59 | 4.51 | 4.55 | +0.66% | 187,256 | 85,370,082 |
| 2025-02-25 | 4.57 | 4.57 | 4.51 | 4.52 | -1.53% | 169,296 | 76,889,645 |
| 2025-02-24 | 4.53 | 4.61 | 4.51 | 4.59 | +1.32% | 292,292 | 133,996,176 |
| 2025-02-21 | 4.54 | 4.55 | 4.5 | 4.53 | -0.22% | 147,241 | 66,560,121 |
| 2025-02-20 | 4.56 | 4.57 | 4.52 | 4.54 | -0.66% | 151,325 | 68,684,890 |
| 2025-02-19 | 4.57 | 4.6 | 4.55 | 4.57 | +0.22% | 160,674 | 73,336,478 |
| 2025-02-18 | 4.57 | 4.6 | 4.54 | 4.56 | -0.44% | 226,336 | 103,441,285 |
| 2025-02-17 | 4.59 | 4.6 | 4.55 | 4.58 | 0% | 150,544 | 68,840,449 |
| 2025-02-14 | 4.62 | 4.64 | 4.57 | 4.58 | -0.65% | 157,156 | 72,182,349 |
| 2025-02-13 | 4.56 | 4.65 | 4.55 | 4.61 | +0.66% | 256,353 | 118,232,121 |
| 2025-02-12 | 4.56 | 4.6 | 4.54 | 4.58 | +0.22% | 143,748 | 65,620,632 |
| 2025-02-11 | 4.56 | 4.61 | 4.54 | 4.57 | +0.22% | 205,352 | 93,771,521 |
| 2025-02-10 | 4.56 | 4.62 | 4.54 | 4.56 | 0% | 228,285 | 104,310,313 |
| 2025-02-07 | 4.51 | 4.61 | 4.49 | 4.56 | +0.88% | 305,967 | 139,354,379 |
| 2025-02-06 | 4.5 | 4.53 | 4.46 | 4.52 | +0.22% | 139,665 | 62,851,319 |
| 2025-02-05 | 4.58 | 4.6 | 4.49 | 4.51 | -1.31% | 178,347 | 80,964,985 |
| 2025-01-27 | 4.53 | 4.6 | 4.52 | 4.57 | +1.11% | 172,209 | 78,857,092 |
| 2025-01-24 | 4.49 | 4.54 | 4.47 | 4.52 | +0.67% | 147,797 | 66,665,469 |
| 2025-01-23 | 4.48 | 4.54 | 4.47 | 4.49 | +0.9% | 145,617 | 65,717,644 |
| 2025-01-22 | 4.45 | 4.48 | 4.43 | 4.45 | -0.67% | 102,316 | 45,538,928 |
| 2025-01-21 | 4.51 | 4.52 | 4.46 | 4.48 | -0.44% | 89,976 | 40,354,809 |
| 2025-01-20 | 4.52 | 4.56 | 4.49 | 4.5 | +0.22% | 126,168 | 56,998,122 |
| 2025-01-17 | 4.46 | 4.52 | 4.43 | 4.49 | +0.45% | 166,412 | 74,717,330 |
| 2025-01-16 | 4.48 | 4.53 | 4.44 | 4.47 | +0.45% | 162,584 | 72,982,814 |
| 2025-01-15 | 4.48 | 4.48 | 4.42 | 4.45 | -0.22% | 128,088 | 56,917,026 |
| 2025-01-14 | 4.37 | 4.47 | 4.37 | 4.46 | +2.06% | 174,061 | 77,120,046 |
| 2025-01-13 | 4.33 | 4.37 | 4.31 | 4.37 | +0.23% | 138,810 | 60,331,019 |
| 2025-01-10 | 4.43 | 4.45 | 4.36 | 4.36 | -1.58% | 166,905 | 73,622,020 |
| 2025-01-09 | 4.47 | 4.5 | 4.42 | 4.43 | -1.77% | 187,777 | 83,438,600 |
| 2025-01-08 | 4.57 | 4.58 | 4.44 | 4.51 | -1.74% | 230,230 | 103,833,482 |
| 2025-01-07 | 4.58 | 4.61 | 4.5 | 4.59 | +0.22% | 249,378 | 113,388,674 |
| 2025-01-06 | 4.58 | 4.65 | 4.53 | 4.58 | +0.22% | 228,566 | 104,786,095 |
| 2025-01-03 | 4.65 | 4.71 | 4.56 | 4.57 | -1.3% | 209,201 | 96,847,110 |
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：