股票概览
4.5
-0.88%
-0.04
4.5
开盘价
4.58
最高价
4.45
最低价
1,617,561
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.38
MA10 (10日均线)
4.30
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 | 4.5 | 4.58 | 4.45 | 4.5 | -0.88% | 1,617,561 | 728,889,532 |
| 2025-03-24 | 4.59 | 4.62 | 4.44 | 4.54 | +0.67% | 3,098,224 | 1,395,550,155 |
| 2025-03-21 | 4.37 | 4.6 | 4.36 | 4.51 | +2.97% | 4,213,906 | 1,902,382,018 |
| 2025-03-20 | 4.31 | 4.41 | 4.28 | 4.38 | +1.62% | 1,713,514 | 747,919,215 |
| 2025-03-19 | 4.35 | 4.36 | 4.3 | 4.31 | -0.92% | 869,407 | 375,479,714 |
| 2025-03-18 | 4.39 | 4.39 | 4.33 | 4.35 | -0.91% | 1,194,929 | 520,060,182 |
| 2025-03-17 | 4.34 | 4.49 | 4.34 | 4.39 | +1.62% | 2,540,930 | 1,121,148,651 |
| 2025-03-14 | 4.29 | 4.34 | 4.26 | 4.32 | +0.7% | 1,434,616 | 617,222,982 |
| 2025-03-13 | 4.24 | 4.33 | 4.21 | 4.29 | +0.94% | 1,308,721 | 557,245,524 |
| 2025-03-12 | 4.28 | 4.29 | 4.24 | 4.25 | -0.47% | 787,980 | 335,473,350 |
| 2025-03-11 | 4.24 | 4.28 | 4.21 | 4.27 | +0.23% | 980,409 | 416,809,961 |
| 2025-03-10 | 4.23 | 4.28 | 4.23 | 4.26 | +0.71% | 1,238,832 | 527,756,076 |
| 2025-03-07 | 4.2 | 4.29 | 4.18 | 4.23 | +0.48% | 1,316,609 | 558,215,995 |
| 2025-03-06 | 4.19 | 4.22 | 4.16 | 4.21 | +0.72% | 967,101 | 406,217,400 |
| 2025-03-05 | 4.21 | 4.24 | 4.16 | 4.18 | -1.18% | 958,966 | 400,994,007 |
| 2025-03-04 | 4.15 | 4.24 | 4.15 | 4.23 | +1.68% | 1,265,764 | 532,018,635 |
| 2025-03-03 | 4.19 | 4.21 | 4.15 | 4.16 | -0.95% | 1,130,232 | 472,182,480 |
| 2025-02-28 | 4.22 | 4.25 | 4.19 | 4.2 | -0.94% | 1,164,552 | 491,690,243 |
| 2025-02-27 | 4.22 | 4.25 | 4.2 | 4.24 | +0.24% | 1,046,240 | 441,997,877 |
| 2025-02-26 | 4.24 | 4.26 | 4.2 | 4.23 | -0.47% | 1,234,524 | 521,066,908 |
| 2025-02-25 | 4.27 | 4.27 | 4.23 | 4.25 | -0.93% | 858,714 | 364,583,628 |
| 2025-02-24 | 4.29 | 4.31 | 4.25 | 4.29 | -0.46% | 1,352,164 | 578,017,468 |
| 2025-02-21 | 4.27 | 4.32 | 4.26 | 4.31 | +0.47% | 1,317,059 | 565,882,726 |
| 2025-02-20 | 4.38 | 4.38 | 4.27 | 4.29 | -2.28% | 2,008,158 | 863,931,392 |
| 2025-02-19 | 4.4 | 4.45 | 4.35 | 4.39 | -1.57% | 2,123,297 | 930,844,266 |
| 2025-02-18 | 4.54 | 4.55 | 4.43 | 4.46 | -1.98% | 1,048,511 | 470,680,203 |
| 2025-02-17 | 4.5 | 4.55 | 4.47 | 4.55 | +1.11% | 1,236,579 | 558,643,963 |
| 2025-02-14 | 4.51 | 4.54 | 4.48 | 4.5 | -0.22% | 940,697 | 423,321,712 |
| 2025-02-13 | 4.51 | 4.55 | 4.5 | 4.51 | -0.22% | 984,023 | 445,203,698 |
| 2025-02-12 | 4.52 | 4.55 | 4.5 | 4.52 | -0.22% | 821,539 | 371,319,870 |
| 2025-02-11 | 4.58 | 4.59 | 4.52 | 4.53 | -1.09% | 690,609 | 313,288,992 |
| 2025-02-10 | 4.58 | 4.61 | 4.57 | 4.58 | -0.22% | 965,481 | 442,839,397 |
| 2025-02-07 | 4.59 | 4.62 | 4.55 | 4.59 | 0% | 1,165,428 | 534,176,708 |
| 2025-02-06 | 4.56 | 4.6 | 4.52 | 4.59 | +0.44% | 819,610 | 373,984,561 |
| 2025-02-05 | 4.57 | 4.58 | 4.52 | 4.57 | +0.22% | 634,496 | 288,250,674 |
| 2025-01-27 | 4.58 | 4.64 | 4.55 | 4.56 | 0% | 855,940 | 392,668,610 |
| 2025-01-24 | 4.47 | 4.56 | 4.46 | 4.56 | +1.56% | 939,356 | 425,724,449 |
| 2025-01-23 | 4.49 | 4.53 | 4.48 | 4.49 | +0.45% | 705,832 | 318,118,082 |
| 2025-01-22 | 4.47 | 4.48 | 4.44 | 4.47 | -0.22% | 541,292 | 241,320,856 |
| 2025-01-21 | 4.53 | 4.53 | 4.46 | 4.48 | -0.88% | 515,795 | 231,161,653 |
| 2025-01-20 | 4.49 | 4.53 | 4.49 | 4.52 | +0.89% | 714,150 | 322,227,191 |
| 2025-01-17 | 4.49 | 4.51 | 4.46 | 4.48 | -0.44% | 632,398 | 283,372,964 |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.5 | +1.58% | 1,043,476 | 467,369,825 |
| 2025-01-15 | 4.49 | 4.49 | 4.42 | 4.43 | -1.77% | 699,750 | 311,456,532 |
| 2025-01-14 | 4.39 | 4.51 | 4.38 | 4.51 | +2.5% | 878,307 | 392,075,275 |
| 2025-01-13 | 4.37 | 4.42 | 4.34 | 4.4 | -0.45% | 681,592 | 298,546,587 |
| 2025-01-10 | 4.47 | 4.48 | 4.42 | 4.42 | -1.56% | 788,376 | 350,747,829 |
| 2025-01-09 | 4.55 | 4.55 | 4.47 | 4.49 | -1.32% | 866,236 | 389,496,958 |
| 2025-01-08 | 4.6 | 4.62 | 4.45 | 4.55 | +1.34% | 1,656,565 | 753,465,125 |
| 2025-01-07 | 4.45 | 4.49 | 4.43 | 4.49 | +0.67% | 692,579 | 309,057,498 |
| 2025-01-06 | 4.51 | 4.52 | 4.42 | 4.46 | -1.33% | 1,011,578 | 452,341,818 |
| 2025-01-03 | 4.61 | 4.63 | 4.5 | 4.52 | -2.16% | 1,032,394 | 470,727,600 |
| 2025-01-02 | 4.8 | 4.8 | 4.56 | 4.62 | -3.95% | 1,913,273 | 893,878,248 |
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：