股票概览
4.65
-1.06%
-0.05
4.7
开盘价
4.7
最高价
4.58
最低价
62,337
成交量
数据更新至: 2025-03-25
技术指标
4.81
MA5 (5日均线)
4.89
MA10 (10日均线)
4.85
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 | 4.7 | 4.7 | 4.58 | 4.65 | -1.06% | 62,337 | 28,838,876 |
| 2025-03-24 | 4.84 | 4.87 | 4.6 | 4.7 | -3.09% | 117,248 | 55,276,084 |
| 2025-03-21 | 4.91 | 4.92 | 4.82 | 4.85 | -1.42% | 75,532 | 36,796,219 |
| 2025-03-20 | 4.96 | 4.98 | 4.91 | 4.92 | -0.61% | 66,837 | 33,045,259 |
| 2025-03-19 | 4.97 | 4.98 | 4.92 | 4.95 | -0.8% | 80,392 | 39,787,918 |
| 2025-03-18 | 5.03 | 5.08 | 4.95 | 4.99 | -0.8% | 91,694 | 45,737,307 |
| 2025-03-17 | 5.12 | 5.16 | 5.01 | 5.03 | +0.2% | 139,075 | 70,434,982 |
| 2025-03-14 | 4.88 | 5.04 | 4.88 | 5.02 | +3.08% | 184,309 | 91,790,347 |
| 2025-03-13 | 4.91 | 4.92 | 4.78 | 4.87 | -0.61% | 91,228 | 44,131,488 |
| 2025-03-12 | 4.85 | 4.95 | 4.85 | 4.9 | +1.03% | 106,465 | 52,013,845 |
| 2025-03-11 | 4.69 | 4.85 | 4.68 | 4.85 | +2.32% | 119,631 | 57,203,608 |
| 2025-03-10 | 4.72 | 4.78 | 4.67 | 4.74 | +0.42% | 83,924 | 39,689,687 |
| 2025-03-07 | 4.83 | 4.85 | 4.7 | 4.72 | -2.28% | 98,217 | 46,749,186 |
| 2025-03-06 | 4.76 | 4.84 | 4.73 | 4.83 | +1.47% | 116,060 | 55,589,268 |
| 2025-03-05 | 4.82 | 4.82 | 4.67 | 4.76 | -1.04% | 103,459 | 48,805,775 |
| 2025-03-04 | 4.77 | 4.82 | 4.74 | 4.81 | 0% | 92,525 | 44,150,348 |
| 2025-03-03 | 4.77 | 4.86 | 4.73 | 4.81 | +1.05% | 128,392 | 61,628,338 |
| 2025-02-28 | 5 | 5.01 | 4.74 | 4.76 | -5.37% | 233,805 | 113,566,256 |
| 2025-02-27 | 4.88 | 5.05 | 4.83 | 5.03 | +3.29% | 315,836 | 156,295,396 |
| 2025-02-26 | 4.79 | 4.92 | 4.79 | 4.87 | +0.83% | 128,044 | 62,145,574 |
| 2025-02-25 | 4.7 | 4.91 | 4.67 | 4.83 | +2.11% | 191,760 | 92,436,665 |
| 2025-02-24 | 4.69 | 4.79 | 4.67 | 4.73 | +0.21% | 90,363 | 42,763,043 |
| 2025-02-21 | 4.8 | 4.8 | 4.64 | 4.72 | -1.46% | 118,991 | 55,921,318 |
| 2025-02-20 | 4.75 | 4.84 | 4.73 | 4.79 | +1.05% | 125,332 | 60,022,250 |
| 2025-02-19 | 4.67 | 4.8 | 4.65 | 4.74 | +1.28% | 112,404 | 53,095,645 |
| 2025-02-18 | 4.87 | 4.89 | 4.65 | 4.68 | -4.49% | 140,770 | 66,808,210 |
| 2025-02-17 | 4.84 | 4.94 | 4.75 | 4.9 | +1.87% | 129,718 | 62,994,894 |
| 2025-02-14 | 4.87 | 4.91 | 4.79 | 4.81 | -1.84% | 121,036 | 58,598,565 |
| 2025-02-13 | 4.93 | 4.98 | 4.86 | 4.9 | -0.61% | 159,117 | 78,396,750 |
| 2025-02-12 | 4.85 | 5.05 | 4.85 | 4.93 | +1.44% | 176,052 | 86,561,341 |
| 2025-02-11 | 4.98 | 4.98 | 4.8 | 4.86 | -1.22% | 139,614 | 67,731,558 |
| 2025-02-10 | 4.68 | 4.93 | 4.68 | 4.92 | +5.35% | 220,126 | 106,155,722 |
| 2025-02-07 | 4.6 | 4.73 | 4.58 | 4.67 | +1.52% | 142,767 | 66,550,784 |
| 2025-02-06 | 4.53 | 4.6 | 4.49 | 4.6 | +1.1% | 140,173 | 63,818,065 |
| 2025-02-05 | 4.63 | 4.65 | 4.51 | 4.55 | -1.09% | 112,161 | 51,108,978 |
| 2025-01-27 | 4.68 | 4.75 | 4.6 | 4.6 | -1.92% | 114,546 | 53,476,449 |
| 2025-01-24 | 4.66 | 4.7 | 4.58 | 4.69 | +0.43% | 134,779 | 62,608,213 |
| 2025-01-23 | 4.71 | 4.82 | 4.66 | 4.67 | +0.21% | 135,456 | 64,009,308 |
| 2025-01-22 | 4.83 | 4.83 | 4.64 | 4.66 | -3.92% | 168,172 | 79,011,587 |
| 2025-01-21 | 4.79 | 4.99 | 4.78 | 4.85 | +1.46% | 229,909 | 111,668,988 |
| 2025-01-20 | 4.68 | 4.83 | 4.61 | 4.78 | +2.58% | 184,024 | 87,518,579 |
| 2025-01-17 | 4.8 | 4.85 | 4.64 | 4.66 | -3.92% | 198,807 | 93,253,100 |
| 2025-01-16 | 4.68 | 4.97 | 4.68 | 4.85 | +2.97% | 295,606 | 143,824,192 |
| 2025-01-15 | 4.79 | 4.82 | 4.67 | 4.71 | -1.67% | 175,709 | 83,098,026 |
| 2025-01-14 | 4.57 | 4.8 | 4.57 | 4.79 | +4.81% | 246,357 | 116,026,975 |
| 2025-01-13 | 4.44 | 4.61 | 4.31 | 4.57 | -0.44% | 218,649 | 97,872,666 |
| 2025-01-10 | 4.93 | 4.94 | 4.56 | 4.59 | -8.02% | 282,501 | 133,491,877 |
| 2025-01-09 | 4.95 | 5.14 | 4.88 | 4.99 | -1.77% | 386,783 | 191,836,767 |
| 2025-01-08 | 4.85 | 5.18 | 4.82 | 5.08 | +1.6% | 480,205 | 240,738,235 |
| 2025-01-07 | 4.64 | 5.12 | 4.64 | 5 | -3.1% | 579,472 | 276,048,959 |
| 2025-01-06 | 5.39 | 5.57 | 5.16 | 5.16 | -9.95% | 156,742 | 82,638,098 |
| 2025-01-03 | 6.2 | 6.82 | 5.66 | 5.73 | -7.58% | 770,497 | 490,132,464 |
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：