股票概览
5.19
+5.27%
+0.26
4.89
开盘价
5.4
最高价
4.81
最低价
1,105,589
成交量
数据更新至: 2025-03-25
技术指标
4.97
MA5 (5日均线)
4.84
MA10 (10日均线)
4.53
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 | 4.89 | 5.4 | 4.81 | 5.19 | +5.27% | 1,105,589 | 566,143,360 |
| 2025-03-24 | 4.8 | 4.97 | 4.71 | 4.93 | +2.49% | 749,919 | 363,658,841 |
| 2025-03-21 | 4.87 | 5.14 | 4.81 | 4.81 | -1.64% | 737,830 | 364,009,957 |
| 2025-03-20 | 4.92 | 5.05 | 4.85 | 4.89 | -2.4% | 792,561 | 389,455,494 |
| 2025-03-19 | 4.76 | 5.21 | 4.67 | 5.01 | +5.25% | 1,309,983 | 651,866,267 |
| 2025-03-18 | 4.74 | 4.82 | 4.73 | 4.76 | +0.42% | 537,530 | 255,602,541 |
| 2025-03-17 | 4.74 | 4.85 | 4.73 | 4.74 | -2.27% | 854,565 | 407,830,348 |
| 2025-03-14 | 4.94 | 5.1 | 4.74 | 4.85 | +0.21% | 1,813,296 | 885,820,123 |
| 2025-03-13 | 4.37 | 4.84 | 4.35 | 4.84 | +10% | 886,855 | 421,011,169 |
| 2025-03-12 | 4.25 | 4.47 | 4.25 | 4.4 | +3.53% | 687,963 | 300,605,144 |
| 2025-03-11 | 4.2 | 4.25 | 4.16 | 4.25 | +0.47% | 169,187 | 71,294,538 |
| 2025-03-10 | 4.22 | 4.27 | 4.19 | 4.23 | +0.71% | 198,567 | 83,964,587 |
| 2025-03-07 | 4.19 | 4.22 | 4.15 | 4.2 | +0.48% | 191,190 | 80,072,825 |
| 2025-03-06 | 4.14 | 4.21 | 4.12 | 4.18 | +0.72% | 214,798 | 89,539,172 |
| 2025-03-05 | 4.19 | 4.19 | 4.09 | 4.15 | -0.95% | 244,980 | 101,097,722 |
| 2025-03-04 | 4.17 | 4.2 | 4.16 | 4.19 | -0.24% | 193,661 | 80,964,250 |
| 2025-03-03 | 4.25 | 4.29 | 4.17 | 4.2 | -0.94% | 304,018 | 128,607,039 |
| 2025-02-28 | 4.23 | 4.32 | 4.22 | 4.24 | -0.24% | 395,822 | 168,972,012 |
| 2025-02-27 | 4.32 | 4.34 | 4.2 | 4.25 | -1.16% | 276,501 | 117,434,341 |
| 2025-02-26 | 4.22 | 4.32 | 4.21 | 4.3 | +2.38% | 377,256 | 161,399,539 |
| 2025-02-25 | 4.24 | 4.27 | 4.19 | 4.2 | -1.41% | 246,417 | 104,107,080 |
| 2025-02-24 | 4.22 | 4.31 | 4.22 | 4.26 | +0.95% | 276,065 | 117,542,328 |
| 2025-02-21 | 4.24 | 4.25 | 4.19 | 4.22 | -0.24% | 237,747 | 100,159,770 |
| 2025-02-20 | 4.23 | 4.26 | 4.19 | 4.23 | -0.47% | 233,023 | 98,324,637 |
| 2025-02-19 | 4.22 | 4.26 | 4.19 | 4.25 | +0.24% | 291,256 | 123,091,591 |
| 2025-02-18 | 4.34 | 4.39 | 4.22 | 4.24 | -2.3% | 420,004 | 180,750,788 |
| 2025-02-17 | 4.24 | 4.38 | 4.21 | 4.34 | +2.12% | 467,804 | 200,736,784 |
| 2025-02-14 | 4.3 | 4.38 | 4.24 | 4.25 | -1.16% | 479,361 | 206,515,792 |
| 2025-02-13 | 4.4 | 4.4 | 4.3 | 4.3 | -3.8% | 647,863 | 281,372,641 |
| 2025-02-12 | 4.15 | 4.56 | 4.13 | 4.47 | +7.71% | 1,101,531 | 479,232,035 |
| 2025-02-11 | 4.14 | 4.16 | 4.08 | 4.15 | +0.73% | 230,746 | 94,968,622 |
| 2025-02-10 | 4.07 | 4.13 | 4.06 | 4.12 | +1.48% | 241,851 | 99,072,638 |
| 2025-02-07 | 3.99 | 4.08 | 3.98 | 4.06 | +1.5% | 292,639 | 118,293,253 |
| 2025-02-06 | 3.94 | 4 | 3.9 | 4 | +1.27% | 257,125 | 101,695,373 |
| 2025-02-05 | 3.99 | 4 | 3.93 | 3.95 | -0.5% | 178,107 | 70,600,870 |
| 2025-01-27 | 3.96 | 4.04 | 3.96 | 3.97 | +0.51% | 195,995 | 78,331,488 |
| 2025-01-24 | 3.95 | 3.97 | 3.91 | 3.95 | +0.25% | 174,946 | 68,936,469 |
| 2025-01-23 | 3.97 | 4.02 | 3.94 | 3.94 | 0% | 197,418 | 78,555,634 |
| 2025-01-22 | 3.96 | 3.98 | 3.91 | 3.94 | -1.01% | 142,200 | 56,173,495 |
| 2025-01-21 | 4.05 | 4.07 | 3.96 | 3.98 | -1.49% | 210,363 | 84,056,329 |
| 2025-01-20 | 4.01 | 4.07 | 3.97 | 4.04 | +1% | 239,428 | 96,505,018 |
| 2025-01-17 | 3.97 | 4.01 | 3.95 | 4 | 0% | 180,748 | 72,041,906 |
| 2025-01-16 | 3.94 | 4.05 | 3.94 | 4 | +1.52% | 335,375 | 134,208,203 |
| 2025-01-15 | 3.98 | 3.99 | 3.93 | 3.94 | -1.01% | 196,943 | 77,823,061 |
| 2025-01-14 | 3.82 | 3.98 | 3.81 | 3.98 | +4.46% | 347,761 | 136,163,691 |
| 2025-01-13 | 3.8 | 3.84 | 3.75 | 3.81 | -0.26% | 203,754 | 77,243,477 |
| 2025-01-10 | 3.93 | 3.94 | 3.81 | 3.82 | -3.29% | 267,928 | 104,066,224 |
| 2025-01-09 | 3.94 | 3.99 | 3.91 | 3.95 | -0.25% | 239,865 | 94,716,177 |
| 2025-01-08 | 4 | 4.01 | 3.87 | 3.96 | -1.25% | 304,495 | 120,112,424 |
| 2025-01-07 | 3.98 | 4.02 | 3.93 | 4.01 | +0.75% | 277,642 | 110,323,302 |
| 2025-01-06 | 3.96 | 4.01 | 3.89 | 3.98 | +0.25% | 298,140 | 118,055,465 |
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：