股票概览
4.48
-1.97%
-0.09
4.57
开盘价
4.57
最高价
4.4
最低价
92,683
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.76
MA10 (10日均线)
4.83
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 | 4.57 | 4.57 | 4.4 | 4.48 | -1.97% | 92,683 | 41,392,189 |
| 2025-03-24 | 4.7 | 4.71 | 4.48 | 4.57 | -2.77% | 131,050 | 60,053,906 |
| 2025-03-21 | 4.82 | 4.82 | 4.7 | 4.7 | -1.88% | 110,009 | 52,202,660 |
| 2025-03-20 | 4.85 | 4.89 | 4.72 | 4.79 | -1.24% | 118,818 | 57,339,201 |
| 2025-03-19 | 4.8 | 4.9 | 4.77 | 4.85 | +0.83% | 93,309 | 45,096,951 |
| 2025-03-18 | 4.89 | 4.89 | 4.77 | 4.81 | -0.82% | 99,280 | 47,782,470 |
| 2025-03-17 | 4.88 | 4.91 | 4.83 | 4.85 | +0.21% | 107,438 | 52,266,407 |
| 2025-03-14 | 4.76 | 4.85 | 4.73 | 4.84 | +1.26% | 146,702 | 70,549,333 |
| 2025-03-13 | 4.85 | 4.93 | 4.74 | 4.78 | -2.05% | 165,094 | 79,145,211 |
| 2025-03-12 | 4.77 | 4.89 | 4.7 | 4.88 | +2.74% | 165,754 | 79,270,838 |
| 2025-03-11 | 4.75 | 4.79 | 4.7 | 4.75 | -1.04% | 86,533 | 40,948,538 |
| 2025-03-10 | 4.8 | 4.84 | 4.73 | 4.8 | +0.63% | 100,305 | 47,871,856 |
| 2025-03-07 | 4.8 | 4.92 | 4.7 | 4.77 | -0.83% | 147,175 | 70,420,148 |
| 2025-03-06 | 4.88 | 4.89 | 4.8 | 4.81 | -1.03% | 112,006 | 54,029,996 |
| 2025-03-05 | 4.96 | 4.97 | 4.82 | 4.86 | -2.02% | 83,371 | 40,528,816 |
| 2025-03-04 | 4.98 | 5 | 4.91 | 4.96 | -0.4% | 72,128 | 35,699,563 |
| 2025-03-03 | 4.95 | 5.09 | 4.93 | 4.98 | +0.61% | 78,159 | 39,140,948 |
| 2025-02-28 | 5.1 | 5.11 | 4.93 | 4.95 | -3.51% | 105,666 | 53,169,774 |
| 2025-02-27 | 5.15 | 5.28 | 5.05 | 5.13 | +0.59% | 163,587 | 84,156,799 |
| 2025-02-26 | 4.92 | 5.1 | 4.92 | 5.1 | +3.24% | 137,304 | 69,057,709 |
| 2025-02-25 | 4.88 | 5.16 | 4.85 | 4.94 | +0.2% | 163,385 | 82,141,120 |
| 2025-02-24 | 4.93 | 4.97 | 4.87 | 4.93 | -0.2% | 105,546 | 51,952,958 |
| 2025-02-21 | 5.02 | 5.04 | 4.88 | 4.94 | -1.2% | 108,152 | 53,321,092 |
| 2025-02-20 | 5 | 5.06 | 4.95 | 5 | -0.4% | 85,866 | 42,904,361 |
| 2025-02-19 | 5 | 5.02 | 4.93 | 5.02 | +0.6% | 102,607 | 50,936,721 |
| 2025-02-18 | 5.12 | 5.23 | 4.96 | 4.99 | -2.54% | 126,754 | 64,229,288 |
| 2025-02-17 | 5.16 | 5.2 | 5.08 | 5.12 | -0.58% | 137,389 | 70,330,890 |
| 2025-02-14 | 5.23 | 5.3 | 5.05 | 5.15 | -0.96% | 125,089 | 64,926,382 |
| 2025-02-13 | 5.35 | 5.37 | 5.2 | 5.2 | -2.62% | 141,845 | 74,637,802 |
| 2025-02-12 | 5.42 | 5.49 | 5.29 | 5.34 | -2.2% | 138,944 | 74,675,749 |
| 2025-02-11 | 5.61 | 5.64 | 5.41 | 5.46 | -2.5% | 138,021 | 75,841,883 |
| 2025-02-10 | 5.38 | 5.6 | 5.37 | 5.6 | +4.28% | 253,644 | 139,771,444 |
| 2025-02-07 | 5.41 | 5.47 | 5.32 | 5.37 | -0.37% | 186,488 | 100,245,792 |
| 2025-02-06 | 5.43 | 5.45 | 5.27 | 5.39 | -0.74% | 128,807 | 68,837,473 |
| 2025-02-05 | 5.45 | 5.5 | 5.39 | 5.43 | -0.18% | 73,011 | 39,728,361 |
| 2025-01-27 | 5.48 | 5.53 | 5.36 | 5.44 | -0.37% | 79,100 | 43,065,208 |
| 2025-01-24 | 5.47 | 5.55 | 5.38 | 5.46 | -0.18% | 123,652 | 67,432,694 |
| 2025-01-23 | 5.75 | 5.98 | 5.47 | 5.47 | -2.67% | 243,397 | 139,636,410 |
| 2025-01-22 | 5.56 | 5.73 | 5.47 | 5.62 | +1.08% | 158,097 | 88,452,038 |
| 2025-01-21 | 5.62 | 5.75 | 5.47 | 5.56 | -0.89% | 164,930 | 92,397,886 |
| 2025-01-20 | 5.4 | 5.66 | 5.35 | 5.61 | +5.06% | 250,092 | 138,240,818 |
| 2025-01-17 | 5.48 | 5.49 | 5.32 | 5.34 | -3.26% | 151,216 | 81,635,993 |
| 2025-01-16 | 5.45 | 5.64 | 5.43 | 5.52 | -0.72% | 231,510 | 127,463,677 |
| 2025-01-15 | 5.39 | 5.78 | 5.19 | 5.56 | +3.73% | 366,439 | 199,905,142 |
| 2025-01-14 | 5.42 | 5.52 | 5.26 | 5.36 | +2.1% | 351,697 | 188,222,942 |
| 2025-01-13 | 4.77 | 5.25 | 4.63 | 5.25 | +10.06% | 160,411 | 79,439,158 |
| 2025-01-10 | 5.03 | 5.06 | 4.75 | 4.77 | -5.36% | 123,719 | 60,745,332 |
| 2025-01-09 | 4.98 | 5.08 | 4.91 | 5.04 | +1% | 79,717 | 40,058,985 |
| 2025-01-08 | 4.93 | 5.02 | 4.84 | 4.99 | +0.81% | 106,825 | 52,895,770 |
| 2025-01-07 | 5 | 5 | 4.8 | 4.95 | -0.6% | 128,649 | 62,741,117 |
| 2025-01-06 | 5 | 5.09 | 4.8 | 4.98 | -0.4% | 133,767 | 66,430,694 |
| 2025-01-03 | 5.25 | 5.3 | 4.95 | 5 | -4.4% | 129,728 | 65,568,464 |
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：