股票概览
4.78
+0.63%
+0.03
4.76
开盘价
4.79
最高价
4.73
最低价
135,333
成交量
数据更新至: 2025-03-25
技术指标
4.75
MA5 (5日均线)
4.71
MA10 (10日均线)
4.64
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 | 4.73 | 4.78 | +0.63% | 135,333 | 64,576,739 |
| 2025-03-24 | 4.8 | 4.82 | 4.7 | 4.75 | -0.21% | 273,152 | 129,404,614 |
| 2025-03-21 | 4.74 | 4.81 | 4.72 | 4.76 | +0.21% | 279,978 | 133,770,123 |
| 2025-03-20 | 4.72 | 4.76 | 4.72 | 4.75 | +0.42% | 163,095 | 77,341,072 |
| 2025-03-19 | 4.77 | 4.77 | 4.71 | 4.73 | -0.84% | 214,833 | 101,597,240 |
| 2025-03-18 | 4.67 | 4.8 | 4.64 | 4.77 | +2.14% | 410,550 | 194,527,616 |
| 2025-03-17 | 4.69 | 4.72 | 4.65 | 4.67 | -0.21% | 205,947 | 96,379,216 |
| 2025-03-14 | 4.6 | 4.68 | 4.6 | 4.68 | +1.74% | 232,757 | 108,231,340 |
| 2025-03-13 | 4.61 | 4.62 | 4.56 | 4.6 | -0.22% | 128,696 | 59,041,827 |
| 2025-03-12 | 4.58 | 4.62 | 4.55 | 4.61 | +0.88% | 185,707 | 85,314,871 |
| 2025-03-11 | 4.56 | 4.58 | 4.53 | 4.57 | -0.22% | 137,098 | 62,442,541 |
| 2025-03-10 | 4.59 | 4.63 | 4.57 | 4.58 | -0.22% | 149,360 | 68,605,182 |
| 2025-03-07 | 4.58 | 4.62 | 4.56 | 4.59 | 0% | 144,665 | 66,462,239 |
| 2025-03-06 | 4.56 | 4.59 | 4.54 | 4.59 | +0.66% | 157,655 | 71,981,286 |
| 2025-03-05 | 4.57 | 4.58 | 4.53 | 4.56 | -0.22% | 133,266 | 60,654,939 |
| 2025-03-04 | 4.55 | 4.58 | 4.54 | 4.57 | +0.22% | 99,819 | 45,569,376 |
| 2025-03-03 | 4.58 | 4.64 | 4.55 | 4.56 | -0.65% | 190,630 | 87,368,597 |
| 2025-02-28 | 4.58 | 4.64 | 4.58 | 4.59 | -0.22% | 211,398 | 97,476,347 |
| 2025-02-27 | 4.57 | 4.61 | 4.56 | 4.6 | +0.44% | 149,822 | 68,657,096 |
| 2025-02-26 | 4.55 | 4.59 | 4.54 | 4.58 | +0.88% | 152,310 | 69,619,946 |
| 2025-02-25 | 4.59 | 4.6 | 4.53 | 4.54 | -1.09% | 167,727 | 76,358,227 |
| 2025-02-24 | 4.56 | 4.65 | 4.54 | 4.59 | +0.22% | 193,013 | 88,871,462 |
| 2025-02-21 | 4.57 | 4.59 | 4.51 | 4.58 | +0.22% | 176,509 | 80,328,411 |
| 2025-02-20 | 4.6 | 4.6 | 4.55 | 4.57 | -0.65% | 166,495 | 76,180,983 |
| 2025-02-19 | 4.59 | 4.62 | 4.58 | 4.6 | 0% | 155,646 | 71,539,060 |
| 2025-02-18 | 4.63 | 4.67 | 4.58 | 4.6 | -0.86% | 180,628 | 83,631,931 |
| 2025-02-17 | 4.63 | 4.65 | 4.59 | 4.64 | +0.22% | 206,355 | 95,363,343 |
| 2025-02-14 | 4.64 | 4.65 | 4.59 | 4.63 | -0.22% | 166,593 | 76,904,296 |
| 2025-02-13 | 4.65 | 4.66 | 4.63 | 4.64 | -0.22% | 151,887 | 70,540,935 |
| 2025-02-12 | 4.66 | 4.68 | 4.6 | 4.65 | -0.21% | 171,533 | 79,540,400 |
| 2025-02-11 | 4.68 | 4.69 | 4.63 | 4.66 | 0% | 163,802 | 76,249,859 |
| 2025-02-10 | 4.69 | 4.73 | 4.66 | 4.66 | -0.43% | 186,131 | 87,165,321 |
| 2025-02-07 | 4.63 | 4.71 | 4.61 | 4.68 | +1.08% | 217,114 | 101,332,255 |
| 2025-02-06 | 4.6 | 4.65 | 4.59 | 4.63 | +0.65% | 154,083 | 71,165,535 |
| 2025-02-05 | 4.74 | 4.77 | 4.59 | 4.6 | -3.36% | 272,386 | 127,021,543 |
| 2025-01-27 | 4.63 | 4.78 | 4.63 | 4.76 | +2.81% | 275,258 | 130,460,104 |
| 2025-01-24 | 4.59 | 4.64 | 4.57 | 4.63 | +0.65% | 178,611 | 82,304,235 |
| 2025-01-23 | 4.56 | 4.66 | 4.56 | 4.6 | +1.32% | 201,716 | 93,205,186 |
| 2025-01-22 | 4.59 | 4.59 | 4.51 | 4.54 | -0.87% | 117,231 | 53,213,383 |
| 2025-01-21 | 4.64 | 4.65 | 4.57 | 4.58 | -0.65% | 140,405 | 64,553,530 |
| 2025-01-20 | 4.66 | 4.68 | 4.61 | 4.61 | -0.65% | 135,590 | 62,985,319 |
| 2025-01-17 | 4.62 | 4.65 | 4.57 | 4.64 | +0.43% | 102,737 | 47,493,262 |
| 2025-01-16 | 4.61 | 4.67 | 4.6 | 4.62 | +0.22% | 170,197 | 78,918,825 |
| 2025-01-15 | 4.57 | 4.65 | 4.55 | 4.61 | +0.66% | 178,056 | 81,980,598 |
| 2025-01-14 | 4.49 | 4.59 | 4.48 | 4.58 | +2.23% | 188,465 | 85,906,523 |
| 2025-01-13 | 4.46 | 4.5 | 4.43 | 4.48 | -0.22% | 186,162 | 83,209,803 |
| 2025-01-10 | 4.55 | 4.57 | 4.49 | 4.49 | -1.1% | 159,163 | 71,952,761 |
| 2025-01-09 | 4.63 | 4.64 | 4.53 | 4.54 | -2.37% | 216,870 | 99,012,259 |
| 2025-01-08 | 4.65 | 4.69 | 4.57 | 4.65 | -0.21% | 193,765 | 89,815,841 |
| 2025-01-07 | 4.7 | 4.71 | 4.61 | 4.66 | -0.64% | 180,079 | 83,702,513 |
| 2025-01-06 | 4.68 | 4.74 | 4.63 | 4.69 | +0.21% | 199,971 | 93,700,295 |
| 2025-01-03 | 4.71 | 4.79 | 4.66 | 4.68 | -0.43% | 259,678 | 122,445,104 |
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：