股票概览
4.83
+2.77%
+0.13
4.69
开盘价
4.9
最高价
4.66
最低价
349,525
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.96
MA10 (10日均线)
4.74
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 | 4.9 | 4.66 | 4.83 | +2.77% | 349,525 | 168,021,006 |
| 2025-03-24 | 4.85 | 4.89 | 4.58 | 4.7 | -3.29% | 395,272 | 186,380,832 |
| 2025-03-21 | 4.99 | 5.02 | 4.85 | 4.86 | -3.57% | 485,233 | 238,417,090 |
| 2025-03-20 | 5 | 5.09 | 4.92 | 5.04 | -0.2% | 596,891 | 298,944,960 |
| 2025-03-19 | 5.01 | 5.17 | 5 | 5.05 | +0.2% | 735,724 | 373,099,555 |
| 2025-03-18 | 4.97 | 5.04 | 4.92 | 5.04 | +2.23% | 663,693 | 331,035,281 |
| 2025-03-17 | 5.01 | 5.04 | 4.92 | 4.93 | -1.79% | 563,083 | 279,018,766 |
| 2025-03-14 | 4.98 | 5.08 | 4.85 | 5.02 | +0.8% | 982,438 | 488,696,038 |
| 2025-03-13 | 5.15 | 5.28 | 4.91 | 4.98 | -2.92% | 1,490,548 | 755,371,449 |
| 2025-03-12 | 4.68 | 5.13 | 4.66 | 5.13 | +10.09% | 945,006 | 465,250,588 |
| 2025-03-11 | 4.52 | 4.66 | 4.49 | 4.66 | +1.53% | 293,702 | 135,098,544 |
| 2025-03-10 | 4.7 | 4.72 | 4.54 | 4.59 | -1.29% | 343,848 | 157,952,054 |
| 2025-03-07 | 4.81 | 4.88 | 4.61 | 4.65 | -1.69% | 719,112 | 338,985,401 |
| 2025-03-06 | 4.55 | 4.98 | 4.51 | 4.73 | +4.19% | 923,341 | 436,721,928 |
| 2025-03-05 | 4.51 | 4.61 | 4.41 | 4.54 | +1.79% | 434,614 | 196,143,438 |
| 2025-03-04 | 4.32 | 4.46 | 4.3 | 4.46 | +2.53% | 315,580 | 139,156,274 |
| 2025-03-03 | 4.32 | 4.41 | 4.27 | 4.35 | +0.69% | 284,807 | 124,036,699 |
| 2025-02-28 | 4.45 | 4.46 | 4.31 | 4.32 | -3.36% | 353,384 | 154,738,163 |
| 2025-02-27 | 4.51 | 4.58 | 4.39 | 4.47 | -0.22% | 525,242 | 235,919,443 |
| 2025-02-26 | 4.54 | 4.58 | 4.43 | 4.48 | 0% | 421,341 | 188,357,909 |
| 2025-02-25 | 4.43 | 4.58 | 4.41 | 4.48 | -2.61% | 607,375 | 273,400,419 |
| 2025-02-24 | 4.66 | 4.74 | 4.56 | 4.6 | +2% | 975,664 | 453,068,451 |
| 2025-02-21 | 4.54 | 4.62 | 4.46 | 4.51 | -0.22% | 965,741 | 437,876,872 |
| 2025-02-20 | 4.67 | 4.7 | 4.5 | 4.52 | -6.61% | 1,506,003 | 688,374,539 |
| 2025-02-19 | 5 | 5.17 | 4.66 | 4.84 | -2.42% | 2,207,763 | 1,079,881,410 |
| 2025-02-18 | 4.96 | 4.96 | 4.88 | 4.96 | +9.98% | 652,304 | 323,307,766 |
| 2025-02-17 | 4.51 | 4.51 | 4.51 | 4.51 | +10% | 152,415 | 68,739,165 |
| 2025-02-14 | 4.15 | 4.19 | 4.08 | 4.1 | -1.44% | 238,370 | 98,208,611 |
| 2025-02-13 | 4.22 | 4.25 | 4.15 | 4.16 | -1.65% | 259,819 | 109,160,565 |
| 2025-02-12 | 4.16 | 4.25 | 4.15 | 4.23 | +1.68% | 311,309 | 131,298,891 |
| 2025-02-11 | 4.17 | 4.18 | 4.1 | 4.16 | +0.24% | 258,149 | 107,107,421 |
| 2025-02-10 | 4.17 | 4.2 | 4.1 | 4.15 | -0.24% | 282,047 | 116,617,965 |
| 2025-02-07 | 4.08 | 4.24 | 4.07 | 4.16 | +1.71% | 407,592 | 169,842,097 |
| 2025-02-06 | 4 | 4.09 | 3.97 | 4.09 | +2.25% | 331,292 | 133,809,153 |
| 2025-02-05 | 4.1 | 4.12 | 3.99 | 4 | -1.96% | 387,717 | 156,096,201 |
| 2025-01-27 | 4.24 | 4.25 | 4.08 | 4.08 | -4.67% | 574,010 | 236,331,068 |
| 2025-01-24 | 4.3 | 4.32 | 4.15 | 4.28 | +5.42% | 902,602 | 381,454,763 |
| 2025-01-23 | 4.22 | 4.24 | 4.05 | 4.06 | -2.17% | 286,248 | 118,270,070 |
| 2025-01-22 | 4.12 | 4.2 | 4.05 | 4.15 | +0.73% | 257,144 | 106,485,482 |
| 2025-01-21 | 4.18 | 4.22 | 4.08 | 4.12 | -1.67% | 332,954 | 137,583,857 |
| 2025-01-20 | 4.08 | 4.23 | 4.04 | 4.19 | +3.71% | 471,117 | 196,034,933 |
| 2025-01-17 | 4.02 | 4.05 | 3.91 | 4.04 | +0.5% | 268,317 | 107,020,426 |
| 2025-01-16 | 4 | 4.08 | 3.95 | 4.02 | +0.5% | 336,644 | 135,220,075 |
| 2025-01-15 | 4.03 | 4.11 | 3.96 | 4 | +0.76% | 497,472 | 199,718,211 |
| 2025-01-14 | 3.61 | 3.97 | 3.61 | 3.97 | +9.97% | 358,884 | 137,732,993 |
| 2025-01-13 | 3.58 | 3.65 | 3.47 | 3.61 | -1.63% | 302,535 | 107,963,439 |
| 2025-01-10 | 3.92 | 3.99 | 3.66 | 3.67 | -6.14% | 406,547 | 154,841,528 |
| 2025-01-09 | 3.8 | 4.04 | 3.73 | 3.91 | +2.89% | 514,446 | 200,513,533 |
| 2025-01-08 | 3.87 | 3.92 | 3.66 | 3.8 | -2.06% | 513,769 | 194,852,912 |
| 2025-01-07 | 3.75 | 3.95 | 3.7 | 3.88 | +6.01% | 571,556 | 218,407,123 |
| 2025-01-06 | 3.64 | 3.87 | 3.45 | 3.66 | -2.66% | 540,388 | 198,320,200 |
| 2025-01-03 | 3.97 | 4.04 | 3.72 | 3.76 | -7.39% | 943,593 | 361,047,465 |
| 2025-01-02 | 4.23 | 4.38 | 3.95 | 4.06 | -7.52% | 1,260,151 | 525,797,297 |
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：