股票概览
4.22
+0.96%
+0.04
4.17
开盘价
4.23
最高价
4.15
最低价
334,737
成交量
数据更新至: 2025-03-25
技术指标
4.19
MA5 (5日均线)
4.22
MA10 (10日均线)
4.21
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 | 4.17 | 4.23 | 4.15 | 4.22 | +0.96% | 334,737 | 140,575,105 |
| 2025-03-24 | 4.18 | 4.21 | 4.13 | 4.18 | -0.24% | 419,327 | 174,687,276 |
| 2025-03-21 | 4.19 | 4.27 | 4.16 | 4.19 | -0.24% | 539,469 | 227,464,903 |
| 2025-03-20 | 4.17 | 4.24 | 4.15 | 4.2 | +0.72% | 418,637 | 175,881,612 |
| 2025-03-19 | 4.17 | 4.2 | 4.16 | 4.17 | -0.24% | 494,927 | 206,599,268 |
| 2025-03-18 | 4.21 | 4.22 | 4.17 | 4.18 | -0.48% | 373,265 | 156,143,091 |
| 2025-03-17 | 4.11 | 4.24 | 4.11 | 4.2 | -2.55% | 925,598 | 386,987,046 |
| 2025-03-14 | 4.3 | 4.32 | 4.28 | 4.31 | 0% | 285,587 | 122,770,086 |
| 2025-03-13 | 4.27 | 4.31 | 4.25 | 4.31 | +0.94% | 397,732 | 170,531,450 |
| 2025-03-12 | 4.21 | 4.28 | 4.19 | 4.27 | +1.67% | 346,374 | 147,145,562 |
| 2025-03-11 | 4.17 | 4.2 | 4.15 | 4.2 | +0.48% | 170,711 | 71,364,351 |
| 2025-03-10 | 4.17 | 4.2 | 4.17 | 4.18 | +0.24% | 161,304 | 67,442,377 |
| 2025-03-07 | 4.19 | 4.21 | 4.16 | 4.17 | -0.48% | 219,721 | 91,903,237 |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.19 | +0.24% | 200,706 | 84,095,161 |
| 2025-03-05 | 4.19 | 4.2 | 4.15 | 4.18 | -0.24% | 210,835 | 87,933,789 |
| 2025-03-04 | 4.2 | 4.2 | 4.17 | 4.19 | -0.24% | 193,413 | 80,933,900 |
| 2025-03-03 | 4.21 | 4.23 | 4.19 | 4.2 | 0% | 239,443 | 100,767,615 |
| 2025-02-28 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 308,404 | 130,239,589 |
| 2025-02-27 | 4.25 | 4.26 | 4.21 | 4.24 | -0.24% | 218,111 | 92,211,678 |
| 2025-02-26 | 4.2 | 4.26 | 4.2 | 4.25 | +1.19% | 241,402 | 102,234,421 |
| 2025-02-25 | 4.25 | 4.25 | 4.2 | 4.2 | -1.41% | 235,164 | 99,209,267 |
| 2025-02-24 | 4.25 | 4.31 | 4.24 | 4.26 | +0.47% | 348,142 | 148,610,999 |
| 2025-02-21 | 4.24 | 4.27 | 4.22 | 4.24 | 0% | 248,156 | 105,299,157 |
| 2025-02-20 | 4.27 | 4.28 | 4.2 | 4.24 | -0.93% | 318,464 | 134,870,128 |
| 2025-02-19 | 4.29 | 4.29 | 4.25 | 4.28 | -0.47% | 232,203 | 99,101,694 |
| 2025-02-18 | 4.32 | 4.35 | 4.27 | 4.3 | -0.46% | 289,229 | 124,863,341 |
| 2025-02-17 | 4.35 | 4.37 | 4.29 | 4.32 | -0.46% | 313,282 | 135,240,501 |
| 2025-02-14 | 4.31 | 4.39 | 4.3 | 4.34 | +1.17% | 468,129 | 203,128,132 |
| 2025-02-13 | 4.29 | 4.33 | 4.27 | 4.29 | +0.23% | 306,104 | 131,601,745 |
| 2025-02-12 | 4.25 | 4.28 | 4.23 | 4.28 | +0.71% | 234,596 | 99,779,621 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.25 | -0.23% | 193,562 | 81,982,956 |
| 2025-02-10 | 4.27 | 4.3 | 4.25 | 4.26 | -0.23% | 299,779 | 128,022,513 |
| 2025-02-07 | 4.22 | 4.3 | 4.2 | 4.27 | +0.95% | 293,186 | 124,903,747 |
| 2025-02-06 | 4.19 | 4.23 | 4.16 | 4.23 | +1.2% | 225,883 | 94,774,259 |
| 2025-02-05 | 4.25 | 4.26 | 4.16 | 4.18 | -1.18% | 278,395 | 117,150,789 |
| 2025-01-27 | 4.19 | 4.26 | 4.19 | 4.23 | +0.95% | 289,079 | 122,407,342 |
| 2025-01-24 | 4.13 | 4.22 | 4.13 | 4.19 | +0.96% | 289,320 | 120,642,055 |
| 2025-01-23 | 4.14 | 4.2 | 4.14 | 4.15 | +0.73% | 309,269 | 128,944,130 |
| 2025-01-22 | 4.11 | 4.13 | 4.08 | 4.12 | +0.24% | 207,078 | 85,036,944 |
| 2025-01-21 | 4.16 | 4.17 | 4.08 | 4.11 | -0.72% | 235,975 | 97,024,879 |
| 2025-01-20 | 4.18 | 4.2 | 4.14 | 4.14 | -0.48% | 311,235 | 129,709,686 |
| 2025-01-17 | 4.14 | 4.17 | 4.12 | 4.16 | +0.24% | 291,741 | 120,988,666 |
| 2025-01-16 | 4.14 | 4.2 | 4.14 | 4.15 | +0.24% | 304,883 | 127,193,383 |
| 2025-01-15 | 4.18 | 4.18 | 4.11 | 4.14 | -0.96% | 274,348 | 113,346,883 |
| 2025-01-14 | 4.11 | 4.19 | 4.1 | 4.18 | +1.7% | 344,048 | 142,715,284 |
| 2025-01-13 | 4.07 | 4.13 | 4.05 | 4.11 | +0.49% | 155,733 | 63,843,743 |
| 2025-01-10 | 4.16 | 4.18 | 4.09 | 4.09 | -1.92% | 172,152 | 71,131,830 |
| 2025-01-09 | 4.19 | 4.21 | 4.15 | 4.17 | -0.95% | 177,575 | 74,166,274 |
| 2025-01-08 | 4.22 | 4.24 | 4.13 | 4.21 | -0.47% | 301,798 | 126,221,003 |
| 2025-01-07 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 194,708 | 82,493,946 |
| 2025-01-06 | 4.23 | 4.31 | 4.21 | 4.26 | +0.47% | 218,042 | 92,849,710 |
| 2025-01-03 | 4.35 | 4.36 | 4.23 | 4.24 | -2.3% | 390,799 | 168,092,699 |
| 2025-01-02 | 4.49 | 4.5 | 4.31 | 4.34 | -3.13% | 374,862 | 165,279,915 |
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：