股票概览
4.68
+1.08%
+0.05
4.62
开盘价
4.68
最高价
4.55
最低价
69,249
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.75
MA10 (10日均线)
4.80
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 | 4.62 | 4.68 | 4.55 | 4.68 | +1.08% | 69,249 | 31,896,242 |
| 2025-03-24 | 4.75 | 4.75 | 4.54 | 4.63 | -2.11% | 124,800 | 57,919,410 |
| 2025-03-21 | 4.81 | 4.82 | 4.7 | 4.73 | -2.07% | 91,667 | 43,549,564 |
| 2025-03-20 | 4.81 | 4.86 | 4.79 | 4.83 | +0.63% | 86,401 | 41,726,218 |
| 2025-03-19 | 4.81 | 4.85 | 4.76 | 4.8 | -0.83% | 78,379 | 37,573,744 |
| 2025-03-18 | 4.79 | 4.86 | 4.76 | 4.84 | +1.26% | 83,085 | 39,964,266 |
| 2025-03-17 | 4.78 | 4.8 | 4.74 | 4.78 | +0.21% | 76,026 | 36,302,710 |
| 2025-03-14 | 4.68 | 4.77 | 4.64 | 4.77 | +1.49% | 93,395 | 44,088,943 |
| 2025-03-13 | 4.74 | 4.74 | 4.6 | 4.7 | -0.84% | 119,785 | 55,803,142 |
| 2025-03-12 | 4.78 | 4.81 | 4.73 | 4.74 | -1.04% | 85,493 | 40,655,218 |
| 2025-03-11 | 4.76 | 4.79 | 4.72 | 4.79 | 0% | 75,801 | 36,039,016 |
| 2025-03-10 | 4.84 | 4.88 | 4.76 | 4.79 | -1.03% | 97,142 | 46,707,476 |
| 2025-03-07 | 4.86 | 4.9 | 4.81 | 4.84 | -0.82% | 101,881 | 49,398,315 |
| 2025-03-06 | 4.82 | 4.89 | 4.82 | 4.88 | +1.04% | 95,977 | 46,664,474 |
| 2025-03-05 | 4.84 | 4.88 | 4.74 | 4.83 | -0.62% | 105,703 | 50,623,690 |
| 2025-03-04 | 4.8 | 4.87 | 4.79 | 4.86 | +0.62% | 96,600 | 46,728,452 |
| 2025-03-03 | 4.82 | 4.93 | 4.79 | 4.83 | +0.63% | 145,475 | 70,632,979 |
| 2025-02-28 | 4.96 | 5.01 | 4.77 | 4.8 | -3.23% | 173,809 | 84,401,321 |
| 2025-02-27 | 5.01 | 5.1 | 4.86 | 4.96 | -1% | 215,529 | 107,167,214 |
| 2025-02-26 | 4.88 | 5.05 | 4.86 | 5.01 | +3.3% | 239,877 | 119,644,212 |
| 2025-02-25 | 4.84 | 4.91 | 4.81 | 4.85 | -1.42% | 138,641 | 67,420,106 |
| 2025-02-24 | 4.9 | 4.97 | 4.84 | 4.92 | 0% | 205,179 | 100,464,481 |
| 2025-02-21 | 4.98 | 4.99 | 4.86 | 4.92 | -2.38% | 297,075 | 145,769,537 |
| 2025-02-20 | 4.81 | 5.12 | 4.8 | 5.04 | +4.13% | 444,079 | 220,439,546 |
| 2025-02-19 | 4.67 | 4.85 | 4.62 | 4.84 | +3.42% | 247,829 | 118,784,845 |
| 2025-02-18 | 4.78 | 4.82 | 4.66 | 4.68 | -1.47% | 223,742 | 106,136,280 |
| 2025-02-17 | 4.59 | 4.8 | 4.55 | 4.75 | +4.17% | 253,143 | 118,636,224 |
| 2025-02-14 | 4.57 | 4.62 | 4.55 | 4.56 | -1.08% | 106,867 | 48,975,231 |
| 2025-02-13 | 4.66 | 4.68 | 4.6 | 4.61 | -0.86% | 144,771 | 67,012,619 |
| 2025-02-12 | 4.62 | 4.67 | 4.6 | 4.65 | -0.21% | 144,333 | 66,836,588 |
| 2025-02-11 | 4.62 | 4.68 | 4.6 | 4.66 | +0.87% | 178,558 | 82,901,660 |
| 2025-02-10 | 4.63 | 4.65 | 4.57 | 4.62 | +0.22% | 186,675 | 85,919,492 |
| 2025-02-07 | 4.6 | 4.69 | 4.56 | 4.61 | -0.86% | 310,350 | 143,441,612 |
| 2025-02-06 | 4.57 | 4.67 | 4.52 | 4.65 | +2.65% | 372,003 | 171,382,508 |
| 2025-02-05 | 4.5 | 4.72 | 4.45 | 4.53 | +4.62% | 443,935 | 202,913,509 |
| 2025-01-27 | 4.49 | 4.56 | 4.32 | 4.33 | +3.34% | 272,988 | 119,905,687 |
| 2025-01-24 | 4.21 | 4.23 | 4.15 | 4.19 | -0.95% | 145,545 | 60,964,986 |
| 2025-01-23 | 4.26 | 4.32 | 4.21 | 4.23 | 0% | 160,624 | 68,697,536 |
| 2025-01-22 | 4.24 | 4.28 | 4.17 | 4.23 | -0.47% | 101,454 | 42,903,118 |
| 2025-01-21 | 4.25 | 4.29 | 4.2 | 4.25 | 0% | 105,304 | 44,581,643 |
| 2025-01-20 | 4.2 | 4.27 | 4.1 | 4.25 | +1.92% | 180,348 | 75,921,792 |
| 2025-01-17 | 4.16 | 4.28 | 4.14 | 4.17 | 0% | 147,835 | 61,834,588 |
| 2025-01-16 | 4.15 | 4.2 | 4.11 | 4.17 | +0.97% | 154,807 | 64,391,375 |
| 2025-01-15 | 4.15 | 4.18 | 4.09 | 4.13 | -0.72% | 125,241 | 51,718,345 |
| 2025-01-14 | 3.95 | 4.16 | 3.95 | 4.16 | +5.32% | 198,145 | 80,975,766 |
| 2025-01-13 | 3.86 | 4 | 3.85 | 3.95 | -1.25% | 157,044 | 61,658,684 |
| 2025-01-10 | 4.08 | 4.2 | 3.99 | 4 | -1.96% | 223,507 | 91,615,257 |
| 2025-01-09 | 4.01 | 4.11 | 3.97 | 4.08 | +0.74% | 170,213 | 69,207,867 |
| 2025-01-08 | 4.02 | 4.1 | 3.91 | 4.05 | 0% | 204,079 | 81,927,437 |
| 2025-01-07 | 3.97 | 4.05 | 3.88 | 4.05 | +2.53% | 215,142 | 85,486,475 |
| 2025-01-06 | 4.07 | 4.08 | 3.82 | 3.95 | -1.74% | 230,807 | 91,408,785 |
| 2025-01-03 | 4.38 | 4.43 | 4.01 | 4.02 | -8.22% | 400,348 | 166,134,643 |
| 2025-01-02 | 4.3 | 4.57 | 4.24 | 4.38 | +0.23% | 446,194 | 197,623,432 |
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：