股票概览
4.7
0%
0
4.71
开盘价
4.77
最高价
4.66
最低价
109,373
成交量
数据更新至: 2025-03-25
技术指标
4.77
MA5 (5日均线)
4.82
MA10 (10日均线)
4.78
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 | 4.71 | 4.77 | 4.66 | 4.7 | 0% | 109,373 | 51,437,724 |
| 2025-03-24 | 4.75 | 4.8 | 4.64 | 4.7 | -1.67% | 200,499 | 94,174,143 |
| 2025-03-21 | 4.82 | 4.85 | 4.76 | 4.78 | -1.04% | 209,105 | 100,321,270 |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | 0% | 174,243 | 84,153,687 |
| 2025-03-19 | 4.81 | 4.85 | 4.75 | 4.83 | -0.21% | 166,215 | 79,805,922 |
| 2025-03-18 | 4.87 | 4.89 | 4.8 | 4.84 | -0.41% | 179,377 | 86,599,762 |
| 2025-03-17 | 4.88 | 4.92 | 4.85 | 4.86 | -0.21% | 180,090 | 87,933,356 |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.87 | +1.25% | 206,625 | 99,616,439 |
| 2025-03-13 | 4.95 | 5 | 4.78 | 4.81 | -2.63% | 285,040 | 138,081,606 |
| 2025-03-12 | 4.77 | 5.05 | 4.77 | 4.94 | +3.78% | 568,442 | 281,104,586 |
| 2025-03-11 | 4.7 | 4.83 | 4.67 | 4.76 | +0.63% | 194,559 | 92,105,249 |
| 2025-03-10 | 4.73 | 4.8 | 4.68 | 4.73 | +0.42% | 137,023 | 64,970,775 |
| 2025-03-07 | 4.77 | 4.84 | 4.69 | 4.71 | -1.26% | 190,770 | 90,723,521 |
| 2025-03-06 | 4.64 | 4.87 | 4.58 | 4.77 | +3.02% | 304,606 | 143,760,251 |
| 2025-03-05 | 4.69 | 4.7 | 4.6 | 4.63 | -1.28% | 145,766 | 67,401,621 |
| 2025-03-04 | 4.58 | 4.7 | 4.54 | 4.69 | +2.18% | 244,490 | 113,816,507 |
| 2025-03-03 | 4.75 | 4.75 | 4.55 | 4.59 | -4.38% | 451,213 | 207,953,020 |
| 2025-02-28 | 4.85 | 4.88 | 4.78 | 4.8 | -1.03% | 203,971 | 98,607,692 |
| 2025-02-27 | 4.93 | 4.95 | 4.79 | 4.85 | -1.42% | 260,338 | 126,499,758 |
| 2025-02-26 | 4.69 | 5.05 | 4.66 | 4.92 | +4.68% | 618,700 | 304,840,550 |
| 2025-02-25 | 4.66 | 4.77 | 4.63 | 4.7 | +0.21% | 179,696 | 84,658,719 |
| 2025-02-24 | 4.7 | 4.74 | 4.66 | 4.69 | -0.42% | 211,182 | 99,132,549 |
| 2025-02-21 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 239,751 | 112,745,408 |
| 2025-02-20 | 4.85 | 4.86 | 4.74 | 4.78 | -1.65% | 216,548 | 103,598,459 |
| 2025-02-19 | 4.88 | 4.89 | 4.8 | 4.86 | -0.82% | 179,542 | 86,798,807 |
| 2025-02-18 | 4.99 | 5.04 | 4.86 | 4.9 | -2.2% | 204,667 | 101,200,006 |
| 2025-02-17 | 4.86 | 5.04 | 4.8 | 5.01 | +3.3% | 309,360 | 152,407,397 |
| 2025-02-14 | 4.95 | 4.99 | 4.83 | 4.85 | -2.22% | 232,340 | 113,524,612 |
| 2025-02-13 | 5 | 5.03 | 4.96 | 4.96 | -0.8% | 170,613 | 85,035,819 |
| 2025-02-12 | 5.02 | 5.05 | 4.96 | 5 | -0.79% | 186,387 | 93,036,385 |
| 2025-02-11 | 5.06 | 5.13 | 4.97 | 5.04 | +0.4% | 235,963 | 119,512,896 |
| 2025-02-10 | 5.03 | 5.06 | 4.96 | 5.02 | 0% | 186,634 | 93,434,401 |
| 2025-02-07 | 4.9 | 5.06 | 4.88 | 5.02 | +2.66% | 252,413 | 126,222,605 |
| 2025-02-06 | 4.88 | 4.93 | 4.82 | 4.89 | -0.2% | 168,773 | 82,394,552 |
| 2025-02-05 | 4.96 | 4.98 | 4.86 | 4.9 | +0.41% | 163,853 | 80,546,626 |
| 2025-01-27 | 4.85 | 4.94 | 4.84 | 4.88 | +0.83% | 181,256 | 88,778,383 |
| 2025-01-24 | 4.78 | 4.91 | 4.7 | 4.84 | -2.22% | 308,417 | 149,294,531 |
| 2025-01-23 | 5.05 | 5.12 | 4.93 | 4.95 | -1.59% | 207,497 | 104,463,551 |
| 2025-01-22 | 5.06 | 5.08 | 4.97 | 5.03 | -0.98% | 172,107 | 86,426,766 |
| 2025-01-21 | 5.1 | 5.11 | 4.99 | 5.08 | +0.2% | 179,581 | 90,712,113 |
| 2025-01-20 | 4.97 | 5.13 | 4.9 | 5.07 | +2.22% | 228,765 | 114,796,896 |
| 2025-01-17 | 4.78 | 4.97 | 4.75 | 4.96 | +3.77% | 238,900 | 116,960,922 |
| 2025-01-16 | 4.76 | 4.86 | 4.75 | 4.78 | +0.84% | 138,214 | 66,385,114 |
| 2025-01-15 | 4.84 | 4.84 | 4.72 | 4.74 | -1.86% | 127,496 | 60,550,300 |
| 2025-01-14 | 4.66 | 4.84 | 4.61 | 4.83 | +3.65% | 212,681 | 101,084,960 |
| 2025-01-13 | 4.65 | 4.77 | 4.58 | 4.66 | -0.64% | 157,322 | 73,330,332 |
| 2025-01-10 | 4.57 | 4.81 | 4.53 | 4.69 | +2.85% | 337,699 | 158,729,639 |
| 2025-01-09 | 4.5 | 4.61 | 4.46 | 4.56 | +0.88% | 168,000 | 76,329,161 |
| 2025-01-08 | 4.6 | 4.6 | 4.39 | 4.52 | -2.16% | 275,569 | 123,235,907 |
| 2025-01-07 | 4.65 | 4.68 | 4.54 | 4.62 | -0.65% | 173,256 | 79,614,519 |
| 2025-01-06 | 4.6 | 4.7 | 4.52 | 4.65 | +0.65% | 243,777 | 112,872,000 |
| 2025-01-03 | 4.94 | 4.98 | 4.6 | 4.62 | -6.29% | 351,250 | 166,131,186 |
| 2025-01-02 | 5.07 | 5.14 | 4.89 | 4.93 | -2.95% | 280,120 | 140,986,520 |
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：