股票概览
4.8
+2.56%
+0.12
4.7
开盘价
4.93
最高价
4.69
最低价
252,274
成交量
数据更新至: 2025-03-25
技术指标
4.74
MA5 (5日均线)
4.69
MA10 (10日均线)
4.59
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 | 4.93 | 4.69 | 4.8 | +2.56% | 252,274 | 121,985,689 |
| 2025-03-24 | 4.8 | 4.82 | 4.58 | 4.68 | -2.09% | 177,374 | 83,111,187 |
| 2025-03-21 | 4.71 | 4.83 | 4.71 | 4.78 | +0.63% | 163,008 | 77,891,021 |
| 2025-03-20 | 4.7 | 4.78 | 4.67 | 4.75 | +1.28% | 141,004 | 66,812,294 |
| 2025-03-19 | 4.68 | 4.75 | 4.64 | 4.69 | +0.43% | 121,723 | 57,170,496 |
| 2025-03-18 | 4.68 | 4.69 | 4.63 | 4.67 | +0.21% | 75,053 | 34,970,692 |
| 2025-03-17 | 4.66 | 4.7 | 4.64 | 4.66 | +0.43% | 116,710 | 54,480,456 |
| 2025-03-14 | 4.61 | 4.65 | 4.56 | 4.64 | +0.43% | 112,806 | 51,969,899 |
| 2025-03-13 | 4.63 | 4.68 | 4.56 | 4.62 | -0.43% | 112,209 | 51,799,370 |
| 2025-03-12 | 4.61 | 4.68 | 4.58 | 4.64 | +1.09% | 147,898 | 68,462,571 |
| 2025-03-11 | 4.52 | 4.59 | 4.49 | 4.59 | +1.1% | 109,012 | 49,609,447 |
| 2025-03-10 | 4.49 | 4.57 | 4.49 | 4.54 | +0.89% | 102,238 | 46,341,998 |
| 2025-03-07 | 4.56 | 4.56 | 4.46 | 4.5 | -1.32% | 110,930 | 50,030,355 |
| 2025-03-06 | 4.48 | 4.58 | 4.47 | 4.56 | +2.01% | 136,709 | 61,949,007 |
| 2025-03-05 | 4.49 | 4.5 | 4.42 | 4.47 | -0.45% | 67,971 | 30,286,699 |
| 2025-03-04 | 4.4 | 4.5 | 4.39 | 4.49 | +1.13% | 83,814 | 37,473,514 |
| 2025-03-03 | 4.39 | 4.49 | 4.39 | 4.44 | +1.14% | 81,865 | 36,493,295 |
| 2025-02-28 | 4.45 | 4.48 | 4.37 | 4.39 | -2.01% | 97,234 | 42,977,143 |
| 2025-02-27 | 4.5 | 4.52 | 4.42 | 4.48 | -0.22% | 82,018 | 36,600,876 |
| 2025-02-26 | 4.46 | 4.5 | 4.46 | 4.49 | +0.67% | 77,296 | 34,648,804 |
| 2025-02-25 | 4.46 | 4.49 | 4.42 | 4.46 | -0.45% | 60,992 | 27,206,638 |
| 2025-02-24 | 4.5 | 4.52 | 4.45 | 4.48 | -0.44% | 93,547 | 41,858,944 |
| 2025-02-21 | 4.54 | 4.55 | 4.45 | 4.5 | -0.44% | 113,284 | 50,855,664 |
| 2025-02-20 | 4.44 | 4.54 | 4.44 | 4.52 | +1.12% | 118,385 | 53,144,516 |
| 2025-02-19 | 4.39 | 4.51 | 4.38 | 4.47 | +1.82% | 97,192 | 43,303,775 |
| 2025-02-18 | 4.45 | 4.51 | 4.38 | 4.39 | -1.57% | 114,560 | 50,986,839 |
| 2025-02-17 | 4.4 | 4.47 | 4.37 | 4.46 | +2.29% | 119,795 | 52,982,279 |
| 2025-02-14 | 4.42 | 4.43 | 4.35 | 4.36 | -0.91% | 87,210 | 38,237,832 |
| 2025-02-13 | 4.46 | 4.46 | 4.39 | 4.4 | -1.12% | 76,518 | 33,891,933 |
| 2025-02-12 | 4.44 | 4.47 | 4.42 | 4.45 | +0.23% | 69,407 | 30,839,337 |
| 2025-02-11 | 4.48 | 4.49 | 4.39 | 4.44 | -0.67% | 81,267 | 35,976,852 |
| 2025-02-10 | 4.47 | 4.49 | 4.43 | 4.47 | +0.45% | 88,378 | 39,380,961 |
| 2025-02-07 | 4.36 | 4.49 | 4.36 | 4.45 | +1.6% | 103,276 | 45,720,128 |
| 2025-02-06 | 4.26 | 4.38 | 4.26 | 4.38 | +1.86% | 95,007 | 41,178,500 |
| 2025-02-05 | 4.26 | 4.31 | 4.24 | 4.3 | +0.94% | 83,368 | 35,730,455 |
| 2025-01-27 | 4.27 | 4.36 | 4.26 | 4.26 | 0% | 89,708 | 38,736,171 |
| 2025-01-24 | 4.25 | 4.29 | 4.21 | 4.26 | -0.23% | 83,657 | 35,541,204 |
| 2025-01-23 | 4.32 | 4.37 | 4.26 | 4.27 | -0.47% | 66,813 | 28,842,421 |
| 2025-01-22 | 4.31 | 4.34 | 4.27 | 4.29 | -0.46% | 55,892 | 24,027,478 |
| 2025-01-21 | 4.35 | 4.38 | 4.27 | 4.31 | -0.92% | 72,286 | 31,157,627 |
| 2025-01-20 | 4.28 | 4.38 | 4.24 | 4.35 | +2.35% | 98,437 | 42,593,615 |
| 2025-01-17 | 4.23 | 4.27 | 4.18 | 4.25 | +0.47% | 56,177 | 23,765,202 |
| 2025-01-16 | 4.25 | 4.31 | 4.18 | 4.23 | +0.24% | 73,300 | 31,053,117 |
| 2025-01-15 | 4.26 | 4.26 | 4.17 | 4.22 | -0.47% | 69,358 | 29,208,470 |
| 2025-01-14 | 4.14 | 4.25 | 4.13 | 4.24 | +3.41% | 92,513 | 38,867,047 |
| 2025-01-13 | 4.09 | 4.13 | 4.01 | 4.1 | -0.24% | 67,484 | 27,496,022 |
| 2025-01-10 | 4.28 | 4.28 | 4.11 | 4.11 | -2.61% | 78,330 | 32,739,932 |
| 2025-01-09 | 4.25 | 4.3 | 4.21 | 4.22 | -0.94% | 57,651 | 24,524,986 |
| 2025-01-08 | 4.28 | 4.3 | 4.13 | 4.26 | -0.47% | 95,012 | 40,123,097 |
| 2025-01-07 | 4.21 | 4.3 | 4.18 | 4.28 | +0.94% | 77,966 | 33,054,013 |
| 2025-01-06 | 4.1 | 4.28 | 4.03 | 4.24 | 0% | 142,426 | 59,263,528 |
| 2025-01-03 | 4.39 | 4.43 | 4.22 | 4.24 | -3.42% | 107,608 | 46,468,574 |
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：