股票概览
4.03
-1.47%
-0.06
4.03
开盘价
4.06
最高价
3.99
最低价
286,933
成交量
数据更新至: 2025-03-25
技术指标
4.14
MA5 (5日均线)
4.12
MA10 (10日均线)
4.18
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 | 4.03 | 4.06 | 3.99 | 4.03 | -1.47% | 286,933 | 115,151,082 |
| 2025-03-24 | 4.23 | 4.29 | 3.99 | 4.09 | -3.08% | 852,913 | 350,468,232 |
| 2025-03-21 | 4.19 | 4.35 | 4.11 | 4.22 | 0% | 871,475 | 366,159,953 |
| 2025-03-20 | 4.1 | 4.28 | 4.08 | 4.22 | +2.43% | 728,687 | 306,864,611 |
| 2025-03-19 | 4.11 | 4.17 | 4.1 | 4.12 | 0% | 296,864 | 122,909,258 |
| 2025-03-18 | 4.16 | 4.17 | 4.1 | 4.12 | -0.96% | 285,523 | 117,591,718 |
| 2025-03-17 | 4.1 | 4.2 | 4.1 | 4.16 | +1.71% | 385,808 | 160,436,274 |
| 2025-03-14 | 4.01 | 4.09 | 3.97 | 4.09 | +2% | 385,000 | 155,934,204 |
| 2025-03-13 | 4.15 | 4.16 | 3.98 | 4.01 | -3.84% | 536,687 | 216,982,242 |
| 2025-03-12 | 4.18 | 4.28 | 4.17 | 4.17 | 0% | 406,437 | 171,127,488 |
| 2025-03-11 | 4.17 | 4.21 | 4.11 | 4.17 | -0.95% | 365,773 | 151,897,092 |
| 2025-03-10 | 4.14 | 4.24 | 4.14 | 4.21 | +1.2% | 425,486 | 178,663,917 |
| 2025-03-07 | 4.24 | 4.26 | 4.13 | 4.16 | -2.58% | 561,795 | 235,363,616 |
| 2025-03-06 | 4.28 | 4.31 | 4.23 | 4.27 | 0% | 529,729 | 226,232,149 |
| 2025-03-05 | 4.24 | 4.3 | 4.18 | 4.27 | +0.47% | 534,493 | 226,615,508 |
| 2025-03-04 | 4.17 | 4.25 | 4.14 | 4.25 | +1.19% | 534,518 | 224,796,009 |
| 2025-03-03 | 4.22 | 4.32 | 4.15 | 4.2 | +0.48% | 669,272 | 283,445,755 |
| 2025-02-28 | 4.36 | 4.38 | 4.15 | 4.18 | -5% | 870,186 | 368,275,524 |
| 2025-02-27 | 4.27 | 4.65 | 4.26 | 4.4 | +3.04% | 1,320,748 | 585,383,812 |
| 2025-02-26 | 4.14 | 4.29 | 4.13 | 4.27 | +2.89% | 704,821 | 298,257,909 |
| 2025-02-25 | 4.05 | 4.25 | 4.02 | 4.15 | +1.72% | 674,433 | 280,818,935 |
| 2025-02-24 | 4.08 | 4.17 | 4.06 | 4.08 | +0.49% | 505,421 | 207,603,088 |
| 2025-02-21 | 4.1 | 4.12 | 4 | 4.06 | -0.98% | 355,777 | 143,884,574 |
| 2025-02-20 | 4.1 | 4.13 | 4.06 | 4.1 | -0.24% | 249,448 | 102,054,215 |
| 2025-02-19 | 4.05 | 4.12 | 4.04 | 4.11 | +2.24% | 303,962 | 124,229,680 |
| 2025-02-18 | 4.19 | 4.2 | 4 | 4.02 | -4.06% | 403,160 | 165,045,955 |
| 2025-02-17 | 4.13 | 4.24 | 4.12 | 4.19 | +0.96% | 348,011 | 145,447,598 |
| 2025-02-14 | 4.19 | 4.26 | 4.14 | 4.15 | -0.95% | 324,674 | 135,998,829 |
| 2025-02-13 | 4.21 | 4.26 | 4.16 | 4.19 | -0.24% | 328,420 | 138,558,720 |
| 2025-02-12 | 4.13 | 4.21 | 4.12 | 4.2 | +0.96% | 306,576 | 127,921,826 |
| 2025-02-11 | 4.28 | 4.29 | 4.14 | 4.16 | -2.8% | 414,591 | 173,083,375 |
| 2025-02-10 | 4.25 | 4.29 | 4.2 | 4.28 | +1.9% | 427,701 | 182,056,281 |
| 2025-02-07 | 4.11 | 4.25 | 4.1 | 4.2 | +1.94% | 561,501 | 235,347,706 |
| 2025-02-06 | 3.98 | 4.14 | 3.93 | 4.12 | +3% | 502,861 | 203,176,301 |
| 2025-02-05 | 3.99 | 4.04 | 3.95 | 4 | +1.52% | 277,077 | 110,879,910 |
| 2025-01-27 | 3.99 | 4.12 | 3.94 | 3.94 | -1.99% | 432,339 | 173,666,638 |
| 2025-01-24 | 3.94 | 4.02 | 3.91 | 4.02 | +1.52% | 290,013 | 114,927,700 |
| 2025-01-23 | 4.02 | 4.1 | 3.95 | 3.96 | -0.25% | 315,240 | 127,137,225 |
| 2025-01-22 | 3.97 | 4.05 | 3.94 | 3.97 | -1% | 240,368 | 95,832,237 |
| 2025-01-21 | 4.03 | 4.04 | 3.94 | 4.01 | -0.25% | 226,615 | 90,058,710 |
| 2025-01-20 | 4.02 | 4.06 | 3.97 | 4.02 | +0.5% | 210,044 | 84,366,760 |
| 2025-01-17 | 4.01 | 4.04 | 3.96 | 4 | -1.48% | 231,966 | 92,833,048 |
| 2025-01-16 | 4.01 | 4.11 | 3.99 | 4.06 | +2.01% | 316,249 | 128,135,100 |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.98 | -1% | 269,543 | 107,303,879 |
| 2025-01-14 | 3.84 | 4.05 | 3.81 | 4.02 | +5.51% | 373,478 | 148,205,442 |
| 2025-01-13 | 3.81 | 3.85 | 3.73 | 3.81 | -1.04% | 260,316 | 98,730,646 |
| 2025-01-10 | 4.02 | 4.07 | 3.84 | 3.85 | -4.23% | 274,263 | 108,477,777 |
| 2025-01-09 | 3.98 | 4.06 | 3.96 | 4.02 | +0.75% | 258,333 | 103,939,629 |
| 2025-01-08 | 3.99 | 4.03 | 3.87 | 3.99 | -0.75% | 319,119 | 126,353,453 |
| 2025-01-07 | 3.98 | 4.02 | 3.91 | 4.02 | +2.81% | 343,765 | 136,411,722 |
| 2025-01-06 | 3.84 | 3.98 | 3.72 | 3.91 | +1.03% | 312,165 | 121,022,147 |
| 2025-01-03 | 4.06 | 4.12 | 3.84 | 3.87 | -4.44% | 389,892 | 154,117,894 |
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：