股票概览
4.63
-1.7%
-0.08
4.69
开盘价
4.69
最高价
4.58
最低价
171,787
成交量
数据更新至: 2025-03-25
技术指标
4.82
MA5 (5日均线)
4.92
MA10 (10日均线)
4.91
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 | 4.69 | 4.69 | 4.58 | 4.63 | -1.7% | 171,787 | 79,324,777 |
| 2025-03-24 | 4.85 | 4.85 | 4.59 | 4.71 | -2.69% | 328,723 | 154,656,341 |
| 2025-03-21 | 4.92 | 5.08 | 4.84 | 4.84 | -2.02% | 345,300 | 169,671,120 |
| 2025-03-20 | 4.99 | 4.99 | 4.92 | 4.94 | -1% | 208,667 | 103,211,163 |
| 2025-03-19 | 5.01 | 5.03 | 4.94 | 4.99 | -0.8% | 243,485 | 121,007,146 |
| 2025-03-18 | 5.03 | 5.08 | 4.99 | 5.03 | +0.2% | 248,506 | 125,033,484 |
| 2025-03-17 | 5.08 | 5.11 | 5.01 | 5.02 | -0.59% | 276,087 | 139,301,230 |
| 2025-03-14 | 4.94 | 5.07 | 4.92 | 5.05 | +2.23% | 307,951 | 154,340,065 |
| 2025-03-13 | 5.05 | 5.09 | 4.88 | 4.94 | -2.56% | 331,013 | 164,119,110 |
| 2025-03-12 | 5.02 | 5.14 | 4.98 | 5.07 | +2.01% | 437,975 | 222,717,006 |
| 2025-03-11 | 4.86 | 5 | 4.83 | 4.97 | +0.81% | 213,520 | 105,294,163 |
| 2025-03-10 | 5.05 | 5.06 | 4.89 | 4.93 | -1.79% | 289,345 | 143,108,820 |
| 2025-03-07 | 4.96 | 5.11 | 4.95 | 5.02 | -0.2% | 499,963 | 252,087,872 |
| 2025-03-06 | 4.79 | 5.2 | 4.78 | 5.03 | +5.45% | 674,334 | 337,857,901 |
| 2025-03-05 | 4.78 | 4.78 | 4.67 | 4.77 | -0.42% | 258,048 | 121,874,744 |
| 2025-03-04 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 246,124 | 117,211,932 |
| 2025-03-03 | 4.75 | 4.82 | 4.71 | 4.75 | +0.64% | 246,469 | 117,479,946 |
| 2025-02-28 | 5 | 5 | 4.72 | 4.72 | -5.98% | 393,361 | 190,797,871 |
| 2025-02-27 | 5.06 | 5.15 | 4.93 | 5.02 | -0.2% | 565,826 | 285,538,236 |
| 2025-02-26 | 5.04 | 5.09 | 5 | 5.03 | -0.2% | 322,283 | 162,148,162 |
| 2025-02-25 | 5.04 | 5.13 | 4.98 | 5.04 | -1.18% | 383,414 | 193,710,100 |
| 2025-02-24 | 5.1 | 5.12 | 5 | 5.1 | -0.2% | 397,120 | 201,083,233 |
| 2025-02-21 | 5.07 | 5.15 | 5 | 5.11 | +1.39% | 420,393 | 213,868,258 |
| 2025-02-20 | 5.08 | 5.13 | 5 | 5.04 | -0.98% | 382,357 | 193,250,684 |
| 2025-02-19 | 5.05 | 5.11 | 5 | 5.09 | +0.79% | 421,878 | 213,581,125 |
| 2025-02-18 | 5.25 | 5.3 | 5.02 | 5.05 | -4.72% | 568,678 | 293,765,647 |
| 2025-02-17 | 5.27 | 5.39 | 5.25 | 5.3 | +0.57% | 645,356 | 343,540,192 |
| 2025-02-14 | 5.27 | 5.3 | 5.1 | 5.27 | 0% | 669,798 | 349,754,335 |
| 2025-02-13 | 5.33 | 5.38 | 5.17 | 5.27 | -0.94% | 782,936 | 413,581,677 |
| 2025-02-12 | 5.14 | 5.41 | 5.06 | 5.32 | +3.1% | 1,122,394 | 595,710,992 |
| 2025-02-11 | 5.04 | 5.28 | 4.96 | 5.16 | +2.38% | 828,690 | 423,866,119 |
| 2025-02-10 | 4.87 | 5.05 | 4.85 | 5.04 | +3.92% | 538,665 | 266,816,522 |
| 2025-02-07 | 4.81 | 4.92 | 4.76 | 4.85 | +0.83% | 507,652 | 245,489,921 |
| 2025-02-06 | 4.69 | 4.82 | 4.63 | 4.81 | +3% | 420,590 | 199,399,068 |
| 2025-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | +4.01% | 373,939 | 173,728,180 |
| 2025-01-27 | 4.6 | 4.68 | 4.47 | 4.49 | -1.54% | 289,351 | 132,332,798 |
| 2025-01-24 | 4.43 | 4.57 | 4.4 | 4.56 | +2.24% | 301,709 | 135,950,874 |
| 2025-01-23 | 4.51 | 4.59 | 4.46 | 4.46 | 0% | 355,482 | 161,180,025 |
| 2025-01-22 | 4.62 | 4.62 | 4.44 | 4.46 | -3.46% | 254,382 | 114,512,977 |
| 2025-01-21 | 4.67 | 4.7 | 4.55 | 4.62 | -0.22% | 303,318 | 140,091,243 |
| 2025-01-20 | 4.75 | 4.79 | 4.62 | 4.63 | +0.22% | 329,780 | 154,627,856 |
| 2025-01-17 | 4.75 | 4.78 | 4.61 | 4.62 | -2.94% | 301,142 | 140,439,544 |
| 2025-01-16 | 4.69 | 4.87 | 4.68 | 4.76 | +0.63% | 481,201 | 229,588,446 |
| 2025-01-15 | 4.62 | 4.86 | 4.59 | 4.73 | +3.28% | 658,104 | 309,723,269 |
| 2025-01-14 | 4.35 | 4.58 | 4.35 | 4.58 | +6.51% | 413,773 | 185,804,585 |
| 2025-01-13 | 4.26 | 4.35 | 4.18 | 4.3 | -0.92% | 223,587 | 95,461,680 |
| 2025-01-10 | 4.55 | 4.61 | 4.34 | 4.34 | -4.62% | 335,527 | 149,971,990 |
| 2025-01-09 | 4.44 | 4.57 | 4.42 | 4.55 | +1.79% | 346,030 | 156,718,384 |
| 2025-01-08 | 4.46 | 4.51 | 4.32 | 4.47 | -0.89% | 348,507 | 154,363,841 |
| 2025-01-07 | 4.4 | 4.51 | 4.38 | 4.51 | +2.5% | 322,842 | 143,138,829 |
| 2025-01-06 | 4.36 | 4.43 | 4.25 | 4.4 | +0.23% | 343,431 | 149,560,222 |
| 2025-01-03 | 4.7 | 4.72 | 4.37 | 4.39 | -6% | 460,915 | 207,098,911 |
| 2025-01-02 | 4.72 | 4.85 | 4.62 | 4.67 | -1.48% | 478,984 | 226,987,960 |
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：