股票概览
4.05
+0.25%
+0.01
4.05
开盘价
4.06
最高价
3.98
最低价
64,670
成交量
数据更新至: 2025-03-25
技术指标
4.11
MA5 (5日均线)
4.12
MA10 (10日均线)
4.15
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 | 4.05 | 4.06 | 3.98 | 4.05 | +0.25% | 64,670 | 25,981,772 |
| 2025-03-24 | 4.13 | 4.16 | 3.98 | 4.04 | -2.65% | 129,255 | 52,339,905 |
| 2025-03-21 | 4.14 | 4.18 | 4.12 | 4.15 | -0.24% | 90,652 | 37,652,693 |
| 2025-03-20 | 4.17 | 4.2 | 4.15 | 4.16 | +0.24% | 88,928 | 37,137,492 |
| 2025-03-19 | 4.2 | 4.21 | 4.12 | 4.15 | -0.95% | 78,668 | 32,701,871 |
| 2025-03-18 | 4.21 | 4.23 | 4.14 | 4.19 | -0.24% | 125,526 | 52,375,766 |
| 2025-03-17 | 4.13 | 4.23 | 4.13 | 4.2 | +1.69% | 162,309 | 68,012,403 |
| 2025-03-14 | 4.02 | 4.14 | 4.02 | 4.13 | +2.74% | 165,623 | 67,750,554 |
| 2025-03-13 | 4.07 | 4.08 | 3.97 | 4.02 | -1.23% | 127,738 | 51,340,758 |
| 2025-03-12 | 4.1 | 4.1 | 4.06 | 4.07 | -0.73% | 79,084 | 32,262,266 |
| 2025-03-11 | 4.07 | 4.1 | 4.04 | 4.1 | 0% | 87,177 | 35,420,174 |
| 2025-03-10 | 4.09 | 4.15 | 4.08 | 4.1 | +0.74% | 91,826 | 37,728,093 |
| 2025-03-07 | 4.19 | 4.2 | 4.05 | 4.07 | -3.33% | 179,015 | 73,444,890 |
| 2025-03-06 | 4.14 | 4.22 | 4.11 | 4.21 | +1.94% | 164,372 | 68,491,585 |
| 2025-03-05 | 4.23 | 4.24 | 4.07 | 4.13 | -2.36% | 177,367 | 73,099,997 |
| 2025-03-04 | 4.21 | 4.24 | 4.16 | 4.23 | +0.24% | 102,416 | 43,048,081 |
| 2025-03-03 | 4.21 | 4.34 | 4.19 | 4.22 | +0.24% | 183,194 | 78,081,098 |
| 2025-02-28 | 4.34 | 4.35 | 4.19 | 4.21 | -2.55% | 224,961 | 95,729,487 |
| 2025-02-27 | 4.25 | 4.37 | 4.25 | 4.32 | +1.65% | 237,278 | 102,203,997 |
| 2025-02-26 | 4.15 | 4.35 | 4.15 | 4.25 | +2.16% | 254,430 | 107,794,947 |
| 2025-02-25 | 4.2 | 4.26 | 4.13 | 4.16 | -0.95% | 148,239 | 62,283,491 |
| 2025-02-24 | 4.12 | 4.26 | 4.12 | 4.2 | +1.45% | 136,036 | 57,282,007 |
| 2025-02-21 | 4.21 | 4.23 | 4.08 | 4.14 | -0.96% | 124,094 | 51,310,969 |
| 2025-02-20 | 4.16 | 4.22 | 4.09 | 4.18 | +0.72% | 119,599 | 49,698,711 |
| 2025-02-19 | 4.14 | 4.18 | 4.11 | 4.15 | 0% | 102,418 | 42,396,276 |
| 2025-02-18 | 4.29 | 4.31 | 4.13 | 4.15 | -2.81% | 129,028 | 54,235,024 |
| 2025-02-17 | 4.18 | 4.36 | 4.16 | 4.27 | +2.89% | 228,961 | 97,746,180 |
| 2025-02-14 | 4.24 | 4.26 | 4.12 | 4.15 | -1.89% | 154,526 | 64,397,968 |
| 2025-02-13 | 4.22 | 4.32 | 4.2 | 4.23 | -0.7% | 262,021 | 111,739,793 |
| 2025-02-12 | 4.15 | 4.27 | 4.1 | 4.26 | +2.65% | 166,346 | 69,543,652 |
| 2025-02-11 | 4.22 | 4.27 | 4.11 | 4.15 | -1.43% | 111,664 | 46,305,836 |
| 2025-02-10 | 4.13 | 4.22 | 4.11 | 4.21 | +1.94% | 158,505 | 66,385,738 |
| 2025-02-07 | 3.98 | 4.17 | 3.98 | 4.13 | +3.77% | 200,986 | 82,437,803 |
| 2025-02-06 | 3.93 | 3.99 | 3.9 | 3.98 | +0.76% | 106,226 | 42,062,955 |
| 2025-02-05 | 3.93 | 3.96 | 3.86 | 3.95 | +0.77% | 101,100 | 39,655,689 |
| 2025-01-27 | 3.95 | 4.05 | 3.91 | 3.92 | -0.25% | 133,942 | 53,372,171 |
| 2025-01-24 | 3.98 | 3.98 | 3.87 | 3.93 | 0% | 116,921 | 45,992,103 |
| 2025-01-23 | 3.95 | 4.05 | 3.93 | 3.93 | +0.26% | 145,559 | 58,103,433 |
| 2025-01-22 | 4.05 | 4.07 | 3.91 | 3.92 | -4.39% | 186,440 | 73,889,799 |
| 2025-01-21 | 4.1 | 4.22 | 4.05 | 4.1 | +0.24% | 247,020 | 102,400,858 |
| 2025-01-20 | 4.11 | 4.17 | 3.95 | 4.09 | 0% | 163,658 | 66,528,303 |
| 2025-01-17 | 3.98 | 4.15 | 3.96 | 4.09 | +0.74% | 179,030 | 72,996,972 |
| 2025-01-16 | 4.03 | 4.14 | 4.02 | 4.06 | +1% | 150,188 | 61,319,683 |
| 2025-01-15 | 4.06 | 4.06 | 3.97 | 4.02 | -0.99% | 128,311 | 51,456,118 |
| 2025-01-14 | 3.95 | 4.07 | 3.94 | 4.06 | +2.78% | 166,582 | 66,752,967 |
| 2025-01-13 | 3.9 | 4 | 3.83 | 3.95 | -0.75% | 128,757 | 50,544,656 |
| 2025-01-10 | 4.24 | 4.25 | 3.9 | 3.98 | -7.87% | 340,913 | 139,954,114 |
| 2025-01-09 | 4.03 | 4.42 | 3.99 | 4.32 | +6.4% | 432,712 | 183,990,384 |
| 2025-01-08 | 3.97 | 4.2 | 3.93 | 4.06 | +2.53% | 234,651 | 94,945,860 |
| 2025-01-07 | 3.9 | 3.96 | 3.85 | 3.96 | +1.8% | 81,498 | 31,894,183 |
| 2025-01-06 | 3.93 | 3.95 | 3.77 | 3.89 | -0.51% | 132,273 | 50,905,008 |
| 2025-01-03 | 4.1 | 4.14 | 3.9 | 3.91 | -4.4% | 186,504 | 74,811,586 |
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：