股票概览
4.81
+2.34%
+0.11
4.68
开盘价
4.82
最高价
4.63
最低价
136,860
成交量
数据更新至: 2025-03-25
技术指标
4.84
MA5 (5日均线)
4.81
MA10 (10日均线)
4.78
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 | 4.68 | 4.82 | 4.63 | 4.81 | +2.34% | 136,860 | 64,491,026 |
| 2025-03-24 | 4.89 | 4.89 | 4.62 | 4.7 | -3.69% | 256,718 | 121,971,536 |
| 2025-03-21 | 4.93 | 5.06 | 4.85 | 4.88 | -0.61% | 477,434 | 236,925,074 |
| 2025-03-20 | 4.94 | 4.95 | 4.87 | 4.91 | -0.2% | 188,352 | 92,415,739 |
| 2025-03-19 | 4.96 | 4.98 | 4.89 | 4.92 | -0.81% | 212,496 | 104,471,694 |
| 2025-03-18 | 5.07 | 5.08 | 4.92 | 4.96 | -2.75% | 519,418 | 258,312,575 |
| 2025-03-17 | 4.69 | 5.1 | 4.65 | 5.1 | +9.91% | 438,044 | 216,945,744 |
| 2025-03-14 | 4.52 | 4.64 | 4.51 | 4.64 | +2.43% | 193,493 | 89,158,189 |
| 2025-03-13 | 4.65 | 4.65 | 4.48 | 4.53 | -2.58% | 180,776 | 81,989,918 |
| 2025-03-12 | 4.64 | 4.66 | 4.63 | 4.65 | -0.21% | 150,489 | 69,851,493 |
| 2025-03-11 | 4.67 | 4.67 | 4.59 | 4.66 | -1.27% | 176,785 | 81,747,981 |
| 2025-03-10 | 4.68 | 4.74 | 4.62 | 4.72 | +0.64% | 184,861 | 86,845,011 |
| 2025-03-07 | 4.67 | 4.7 | 4.61 | 4.69 | -0.64% | 230,858 | 107,344,934 |
| 2025-03-06 | 4.67 | 4.74 | 4.6 | 4.72 | -0.21% | 320,763 | 150,130,495 |
| 2025-03-05 | 4.85 | 4.97 | 4.65 | 4.73 | -2.27% | 316,996 | 150,397,918 |
| 2025-03-04 | 4.92 | 5.08 | 4.73 | 4.84 | -3.59% | 456,057 | 220,241,162 |
| 2025-03-03 | 4.86 | 5.3 | 4.63 | 5.02 | +2.24% | 651,834 | 319,663,007 |
| 2025-02-28 | 4.86 | 5.1 | 4.71 | 4.91 | +1.03% | 719,208 | 355,501,665 |
| 2025-02-27 | 4.47 | 4.86 | 4.47 | 4.86 | +9.95% | 427,978 | 202,937,820 |
| 2025-02-26 | 4.41 | 4.5 | 4.37 | 4.42 | +1.14% | 136,367 | 60,316,703 |
| 2025-02-25 | 4.36 | 4.41 | 4.34 | 4.37 | -1.58% | 148,234 | 64,734,253 |
| 2025-02-24 | 4.52 | 4.59 | 4.43 | 4.44 | +1.37% | 221,594 | 99,840,097 |
| 2025-02-21 | 4.42 | 4.42 | 4.32 | 4.38 | -0.68% | 107,734 | 47,024,712 |
| 2025-02-20 | 4.34 | 4.47 | 4.3 | 4.41 | +1.61% | 132,033 | 58,019,707 |
| 2025-02-19 | 4.29 | 4.34 | 4.25 | 4.34 | +0.46% | 124,274 | 53,501,842 |
| 2025-02-18 | 4.56 | 4.56 | 4.28 | 4.32 | -5.26% | 231,395 | 101,774,054 |
| 2025-02-17 | 4.4 | 4.56 | 4.4 | 4.56 | +3.64% | 193,189 | 87,100,224 |
| 2025-02-14 | 4.47 | 4.49 | 4.38 | 4.4 | -1.57% | 141,707 | 62,803,329 |
| 2025-02-13 | 4.51 | 4.6 | 4.45 | 4.47 | -0.89% | 156,913 | 71,130,004 |
| 2025-02-12 | 4.54 | 4.55 | 4.45 | 4.51 | -0.66% | 127,649 | 57,386,692 |
| 2025-02-11 | 4.61 | 4.65 | 4.52 | 4.54 | -2.16% | 141,481 | 64,378,198 |
| 2025-02-10 | 4.51 | 4.64 | 4.51 | 4.64 | +3.11% | 181,790 | 83,299,775 |
| 2025-02-07 | 4.47 | 4.57 | 4.45 | 4.5 | 0% | 188,816 | 85,058,062 |
| 2025-02-06 | 4.44 | 4.51 | 4.38 | 4.5 | +0.9% | 173,682 | 77,331,556 |
| 2025-02-05 | 4.41 | 4.51 | 4.4 | 4.46 | +1.13% | 149,485 | 66,532,342 |
| 2025-01-27 | 4.4 | 4.63 | 4.4 | 4.41 | -0.45% | 164,400 | 73,807,146 |
| 2025-01-24 | 4.47 | 4.54 | 4.36 | 4.43 | -1.77% | 183,857 | 80,991,024 |
| 2025-01-23 | 4.49 | 4.9 | 4.49 | 4.51 | +0.89% | 229,890 | 106,060,886 |
| 2025-01-22 | 4.4 | 4.64 | 4.32 | 4.47 | +1.13% | 229,552 | 103,028,571 |
| 2025-01-21 | 4.54 | 4.6 | 4.37 | 4.42 | -2.43% | 156,720 | 69,564,599 |
| 2025-01-20 | 4.55 | 4.58 | 4.43 | 4.53 | -0.88% | 159,304 | 71,999,361 |
| 2025-01-17 | 4.62 | 4.66 | 4.56 | 4.57 | -1.72% | 177,449 | 81,539,227 |
| 2025-01-16 | 4.63 | 4.79 | 4.58 | 4.65 | 0% | 266,028 | 124,250,490 |
| 2025-01-15 | 4.58 | 4.65 | 4.51 | 4.65 | +0.43% | 223,518 | 102,522,886 |
| 2025-01-14 | 4.47 | 4.63 | 4.43 | 4.63 | +3.35% | 324,221 | 147,262,596 |
| 2025-01-13 | 4.37 | 4.64 | 4.31 | 4.48 | +2.52% | 305,764 | 135,949,519 |
| 2025-01-10 | 4.54 | 4.57 | 4.35 | 4.37 | -3.96% | 314,431 | 139,153,648 |
| 2025-01-09 | 4.13 | 4.55 | 4.11 | 4.55 | +9.9% | 238,112 | 104,334,468 |
| 2025-01-08 | 4.14 | 4.18 | 4.01 | 4.14 | 0% | 123,923 | 50,801,100 |
| 2025-01-07 | 4.01 | 4.17 | 3.99 | 4.14 | +3.5% | 140,829 | 57,536,273 |
| 2025-01-06 | 4.04 | 4.09 | 3.81 | 4 | -0.99% | 130,008 | 51,685,890 |
| 2025-01-03 | 4.3 | 4.32 | 4.01 | 4.04 | -6.05% | 181,949 | 75,069,369 |
| 2025-01-02 | 4.28 | 4.45 | 4.25 | 4.3 | +0.7% | 172,922 | 75,244,854 |
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：