股票概览
4.71
+0.86%
+0.04
4.68
开盘价
4.71
最高价
4.62
最低价
62,580
成交量
数据更新至: 2025-03-25
技术指标
4.75
MA5 (5日均线)
4.78
MA10 (10日均线)
4.77
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 | 4.68 | 4.71 | 4.62 | 4.71 | +0.86% | 62,580 | 29,163,922 |
| 2025-03-24 | 4.74 | 4.75 | 4.6 | 4.67 | -1.68% | 121,160 | 56,476,608 |
| 2025-03-21 | 4.81 | 4.87 | 4.72 | 4.75 | -1.25% | 131,016 | 62,883,503 |
| 2025-03-20 | 4.83 | 4.87 | 4.81 | 4.81 | -0.21% | 76,731 | 37,106,274 |
| 2025-03-19 | 4.85 | 4.86 | 4.8 | 4.82 | -0.41% | 77,843 | 37,598,174 |
| 2025-03-18 | 4.85 | 4.85 | 4.8 | 4.84 | +0.21% | 76,117 | 36,759,402 |
| 2025-03-17 | 4.85 | 4.86 | 4.8 | 4.83 | +0.21% | 76,660 | 37,011,000 |
| 2025-03-14 | 4.74 | 4.83 | 4.73 | 4.82 | +1.69% | 91,906 | 44,052,199 |
| 2025-03-13 | 4.74 | 4.77 | 4.71 | 4.74 | -0.42% | 62,405 | 29,528,389 |
| 2025-03-12 | 4.81 | 4.84 | 4.74 | 4.76 | -1.04% | 81,792 | 39,041,549 |
| 2025-03-11 | 4.78 | 4.81 | 4.75 | 4.81 | 0% | 61,172 | 29,239,447 |
| 2025-03-10 | 4.82 | 4.87 | 4.78 | 4.81 | 0% | 98,935 | 47,759,702 |
| 2025-03-07 | 4.74 | 4.84 | 4.69 | 4.81 | +1.91% | 126,146 | 60,185,058 |
| 2025-03-06 | 4.71 | 4.74 | 4.68 | 4.72 | +0.64% | 69,496 | 32,750,834 |
| 2025-03-05 | 4.73 | 4.74 | 4.65 | 4.69 | -0.85% | 70,465 | 32,977,240 |
| 2025-03-04 | 4.74 | 4.75 | 4.7 | 4.73 | -0.63% | 56,192 | 26,527,870 |
| 2025-03-03 | 4.78 | 4.83 | 4.71 | 4.76 | -0.21% | 93,684 | 44,633,385 |
| 2025-02-28 | 4.8 | 4.85 | 4.76 | 4.77 | -1.04% | 83,456 | 40,018,867 |
| 2025-02-27 | 4.72 | 4.82 | 4.69 | 4.82 | +1.9% | 125,674 | 59,756,686 |
| 2025-02-26 | 4.6 | 4.73 | 4.6 | 4.73 | +2.83% | 124,528 | 58,390,046 |
| 2025-02-25 | 4.64 | 4.65 | 4.59 | 4.6 | -1.29% | 79,688 | 36,733,310 |
| 2025-02-24 | 4.6 | 4.68 | 4.58 | 4.66 | +0.87% | 91,178 | 42,351,028 |
| 2025-02-21 | 4.66 | 4.68 | 4.6 | 4.62 | -0.86% | 97,751 | 45,136,449 |
| 2025-02-20 | 4.64 | 4.68 | 4.6 | 4.66 | +0.87% | 74,085 | 34,430,733 |
| 2025-02-19 | 4.61 | 4.64 | 4.59 | 4.62 | -0.22% | 74,585 | 34,356,075 |
| 2025-02-18 | 4.74 | 4.74 | 4.61 | 4.63 | -2.53% | 107,332 | 50,053,776 |
| 2025-02-17 | 4.76 | 4.78 | 4.68 | 4.75 | -0.21% | 120,323 | 56,879,097 |
| 2025-02-14 | 4.77 | 4.79 | 4.73 | 4.76 | 0% | 66,171 | 31,513,984 |
| 2025-02-13 | 4.86 | 4.88 | 4.76 | 4.76 | -1.86% | 163,042 | 78,207,621 |
| 2025-02-12 | 4.82 | 4.86 | 4.78 | 4.85 | +0.41% | 69,311 | 33,489,574 |
| 2025-02-11 | 4.87 | 4.91 | 4.75 | 4.83 | -0.62% | 92,296 | 44,346,186 |
| 2025-02-10 | 4.86 | 4.91 | 4.84 | 4.86 | +0.21% | 71,958 | 35,044,593 |
| 2025-02-07 | 4.78 | 4.9 | 4.78 | 4.85 | +1.25% | 95,428 | 46,350,511 |
| 2025-02-06 | 4.73 | 4.79 | 4.68 | 4.79 | +1.05% | 67,389 | 31,951,050 |
| 2025-02-05 | 4.86 | 4.86 | 4.73 | 4.74 | -0.42% | 76,595 | 36,632,787 |
| 2025-01-27 | 4.72 | 4.83 | 4.71 | 4.76 | +0.63% | 86,286 | 41,269,514 |
| 2025-01-24 | 4.73 | 4.79 | 4.69 | 4.73 | -0.63% | 91,786 | 43,397,435 |
| 2025-01-23 | 4.8 | 4.86 | 4.74 | 4.76 | +0.21% | 70,641 | 33,800,689 |
| 2025-01-22 | 4.78 | 4.84 | 4.71 | 4.75 | -1.25% | 59,975 | 28,484,412 |
| 2025-01-21 | 4.89 | 4.94 | 4.79 | 4.81 | -0.82% | 62,681 | 30,277,096 |
| 2025-01-20 | 4.84 | 4.89 | 4.79 | 4.85 | +1.04% | 49,797 | 24,178,715 |
| 2025-01-17 | 4.75 | 4.83 | 4.72 | 4.8 | +0.63% | 60,320 | 28,863,648 |
| 2025-01-16 | 4.77 | 4.84 | 4.72 | 4.77 | +0.42% | 88,702 | 42,493,700 |
| 2025-01-15 | 4.8 | 4.8 | 4.71 | 4.75 | -1.04% | 69,277 | 32,854,473 |
| 2025-01-14 | 4.66 | 4.81 | 4.64 | 4.8 | +3% | 94,113 | 44,614,718 |
| 2025-01-13 | 4.64 | 4.73 | 4.61 | 4.66 | -0.64% | 76,204 | 35,540,965 |
| 2025-01-10 | 4.84 | 4.85 | 4.66 | 4.69 | -2.7% | 87,446 | 41,262,620 |
| 2025-01-09 | 4.77 | 4.85 | 4.73 | 4.82 | +0.63% | 78,715 | 37,836,139 |
| 2025-01-08 | 4.84 | 4.84 | 4.67 | 4.79 | -1.03% | 103,746 | 49,324,642 |
| 2025-01-07 | 4.87 | 4.9 | 4.79 | 4.84 | -0.62% | 60,633 | 29,321,451 |
| 2025-01-06 | 4.83 | 4.91 | 4.74 | 4.87 | +0.62% | 74,838 | 36,227,533 |
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：