股票概览
4.57
+0.44%
+0.02
4.55
开盘价
4.59
最高价
4.51
最低价
228,947
成交量
数据更新至: 2025-03-25
技术指标
4.51
MA5 (5日均线)
4.48
MA10 (10日均线)
4.44
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 | 4.55 | 4.59 | 4.51 | 4.57 | +0.44% | 228,947 | 104,431,489 |
| 2025-03-24 | 4.47 | 4.55 | 4.47 | 4.55 | +1.34% | 400,749 | 180,864,312 |
| 2025-03-21 | 4.55 | 4.59 | 4.46 | 4.49 | +0.45% | 462,787 | 209,213,018 |
| 2025-03-20 | 4.46 | 4.49 | 4.45 | 4.47 | +0.22% | 193,770 | 86,633,484 |
| 2025-03-19 | 4.47 | 4.48 | 4.45 | 4.46 | -0.22% | 142,037 | 63,416,606 |
| 2025-03-18 | 4.48 | 4.5 | 4.45 | 4.47 | 0% | 180,841 | 80,825,317 |
| 2025-03-17 | 4.48 | 4.51 | 4.47 | 4.47 | 0% | 267,053 | 119,812,008 |
| 2025-03-14 | 4.4 | 4.48 | 4.39 | 4.47 | +1.36% | 348,689 | 154,853,019 |
| 2025-03-13 | 4.41 | 4.42 | 4.38 | 4.41 | 0% | 168,442 | 74,087,379 |
| 2025-03-12 | 4.42 | 4.44 | 4.4 | 4.41 | -0.23% | 165,031 | 72,874,236 |
| 2025-03-11 | 4.38 | 4.42 | 4.36 | 4.42 | +0.45% | 199,440 | 87,588,943 |
| 2025-03-10 | 4.38 | 4.42 | 4.37 | 4.4 | +0.69% | 223,914 | 98,368,977 |
| 2025-03-07 | 4.39 | 4.4 | 4.36 | 4.37 | -0.68% | 209,744 | 91,861,772 |
| 2025-03-06 | 4.39 | 4.4 | 4.37 | 4.4 | +0.46% | 223,606 | 98,122,863 |
| 2025-03-05 | 4.4 | 4.4 | 4.36 | 4.38 | -0.45% | 182,201 | 79,686,668 |
| 2025-03-04 | 4.39 | 4.41 | 4.37 | 4.4 | +0.23% | 141,442 | 62,130,218 |
| 2025-03-03 | 4.4 | 4.45 | 4.38 | 4.39 | -0.23% | 247,626 | 109,310,863 |
| 2025-02-28 | 4.44 | 4.46 | 4.38 | 4.4 | -1.12% | 268,126 | 118,371,945 |
| 2025-02-27 | 4.43 | 4.46 | 4.4 | 4.45 | +0.45% | 281,142 | 124,607,991 |
| 2025-02-26 | 4.39 | 4.44 | 4.38 | 4.43 | +0.91% | 206,398 | 91,043,472 |
| 2025-02-25 | 4.43 | 4.43 | 4.38 | 4.39 | -1.13% | 261,854 | 115,156,676 |
| 2025-02-24 | 4.43 | 4.46 | 4.41 | 4.44 | 0% | 249,737 | 110,909,229 |
| 2025-02-21 | 4.45 | 4.47 | 4.4 | 4.44 | -0.22% | 265,102 | 117,306,863 |
| 2025-02-20 | 4.43 | 4.48 | 4.42 | 4.45 | +0.23% | 237,319 | 105,557,487 |
| 2025-02-19 | 4.47 | 4.47 | 4.42 | 4.44 | -0.89% | 282,784 | 125,471,325 |
| 2025-02-18 | 4.56 | 4.57 | 4.44 | 4.48 | -1.97% | 335,237 | 150,798,722 |
| 2025-02-17 | 4.55 | 4.6 | 4.53 | 4.57 | +0.44% | 328,480 | 150,194,317 |
| 2025-02-14 | 4.5 | 4.55 | 4.49 | 4.55 | +1.11% | 261,815 | 118,691,512 |
| 2025-02-13 | 4.51 | 4.54 | 4.49 | 4.5 | -0.44% | 193,500 | 87,302,260 |
| 2025-02-12 | 4.52 | 4.54 | 4.48 | 4.52 | -0.44% | 190,442 | 85,886,454 |
| 2025-02-11 | 4.55 | 4.56 | 4.49 | 4.54 | -0.44% | 198,806 | 89,797,558 |
| 2025-02-10 | 4.54 | 4.58 | 4.54 | 4.56 | +0.44% | 239,670 | 109,266,887 |
| 2025-02-07 | 4.51 | 4.56 | 4.48 | 4.54 | +0.67% | 275,620 | 124,884,287 |
| 2025-02-06 | 4.5 | 4.52 | 4.47 | 4.51 | 0% | 219,491 | 98,560,113 |
| 2025-02-05 | 4.56 | 4.58 | 4.48 | 4.51 | -0.66% | 187,091 | 84,709,614 |
| 2025-01-27 | 4.49 | 4.6 | 4.49 | 4.54 | +1.11% | 235,776 | 107,425,937 |
| 2025-01-24 | 4.42 | 4.49 | 4.39 | 4.49 | +1.58% | 246,655 | 109,809,566 |
| 2025-01-23 | 4.43 | 4.48 | 4.42 | 4.42 | +0.23% | 195,810 | 87,136,038 |
| 2025-01-22 | 4.4 | 4.43 | 4.37 | 4.41 | 0% | 147,998 | 65,063,773 |
| 2025-01-21 | 4.45 | 4.47 | 4.39 | 4.41 | -0.45% | 133,494 | 58,927,094 |
| 2025-01-20 | 4.44 | 4.49 | 4.42 | 4.43 | +0.23% | 194,502 | 86,550,358 |
| 2025-01-17 | 4.38 | 4.45 | 4.35 | 4.42 | +0.91% | 233,805 | 103,098,498 |
| 2025-01-16 | 4.39 | 4.45 | 4.36 | 4.38 | 0% | 240,155 | 105,683,548 |
| 2025-01-15 | 4.4 | 4.42 | 4.36 | 4.38 | -1.13% | 198,007 | 86,705,263 |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | +2.31% | 284,404 | 124,560,518 |
| 2025-01-13 | 4.34 | 4.36 | 4.3 | 4.33 | -0.69% | 188,007 | 81,362,906 |
| 2025-01-10 | 4.45 | 4.45 | 4.35 | 4.36 | -1.8% | 230,756 | 101,459,201 |
| 2025-01-09 | 4.5 | 4.5 | 4.43 | 4.44 | -1.33% | 241,075 | 107,285,053 |
| 2025-01-08 | 4.55 | 4.58 | 4.45 | 4.5 | -1.32% | 312,065 | 140,900,915 |
| 2025-01-07 | 4.64 | 4.64 | 4.49 | 4.56 | -1.51% | 378,943 | 172,070,222 |
| 2025-01-06 | 4.52 | 4.67 | 4.52 | 4.63 | +2.66% | 415,569 | 191,367,866 |
| 2025-01-03 | 4.55 | 4.63 | 4.49 | 4.51 | -0.88% | 304,287 | 138,916,154 |
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：