股票概览
4.09
-3.99%
-0.17
4.16
开盘价
4.2
最高价
4.02
最低价
1,000,617
成交量
数据更新至: 2025-03-25
技术指标
4.13
MA5 (5日均线)
4.07
MA10 (10日均线)
3.98
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 | 4.16 | 4.2 | 4.02 | 4.09 | -3.99% | 1,000,617 | 408,993,423 |
| 2025-03-24 | 4.3 | 4.63 | 4.22 | 4.26 | +1.19% | 2,130,958 | 938,994,022 |
| 2025-03-21 | 4.03 | 4.25 | 4.03 | 4.21 | +3.44% | 1,318,817 | 551,308,553 |
| 2025-03-20 | 4.03 | 4.18 | 4.02 | 4.07 | +1.5% | 774,795 | 316,745,666 |
| 2025-03-19 | 4.06 | 4.08 | 3.99 | 4.01 | -1.47% | 405,225 | 163,412,166 |
| 2025-03-18 | 4.13 | 4.14 | 4.03 | 4.07 | -0.73% | 550,256 | 224,338,129 |
| 2025-03-17 | 4.18 | 4.21 | 4.08 | 4.1 | -0.49% | 824,538 | 341,121,702 |
| 2025-03-14 | 4 | 4.2 | 3.96 | 4.12 | +5.64% | 1,093,781 | 448,316,614 |
| 2025-03-13 | 3.87 | 3.93 | 3.83 | 3.9 | 0% | 362,874 | 140,668,689 |
| 2025-03-12 | 3.97 | 4 | 3.89 | 3.9 | -1.27% | 446,198 | 175,506,101 |
| 2025-03-11 | 3.83 | 3.95 | 3.82 | 3.95 | +1.8% | 460,312 | 179,262,018 |
| 2025-03-10 | 3.84 | 3.9 | 3.82 | 3.88 | 0% | 342,400 | 132,346,596 |
| 2025-03-07 | 3.87 | 3.92 | 3.81 | 3.88 | -0.51% | 433,077 | 167,255,763 |
| 2025-03-06 | 3.87 | 3.92 | 3.84 | 3.9 | +0.78% | 525,553 | 203,764,447 |
| 2025-03-05 | 3.92 | 4.02 | 3.82 | 3.87 | -1.53% | 416,150 | 161,031,699 |
| 2025-03-04 | 3.89 | 3.96 | 3.85 | 3.93 | +0.51% | 509,582 | 199,104,661 |
| 2025-03-03 | 3.92 | 4.17 | 3.89 | 3.91 | +1.82% | 959,175 | 384,011,165 |
| 2025-02-28 | 3.99 | 4.03 | 3.83 | 3.84 | -3.76% | 1,169,904 | 459,374,561 |
| 2025-02-27 | 3.62 | 3.99 | 3.6 | 3.99 | +9.92% | 920,509 | 359,451,537 |
| 2025-02-26 | 3.61 | 3.67 | 3.59 | 3.63 | +0.55% | 333,016 | 120,378,289 |
| 2025-02-25 | 3.67 | 3.7 | 3.6 | 3.61 | -3.99% | 524,298 | 191,339,835 |
| 2025-02-24 | 3.73 | 3.82 | 3.68 | 3.76 | +0.53% | 395,069 | 148,238,595 |
| 2025-02-21 | 3.76 | 3.79 | 3.68 | 3.74 | -0.53% | 300,189 | 111,798,383 |
| 2025-02-20 | 3.75 | 3.81 | 3.72 | 3.76 | +0.53% | 305,591 | 114,956,245 |
| 2025-02-19 | 3.7 | 3.74 | 3.68 | 3.74 | +0.81% | 260,978 | 96,888,971 |
| 2025-02-18 | 3.82 | 3.89 | 3.7 | 3.71 | -3.13% | 457,773 | 173,339,659 |
| 2025-02-17 | 3.72 | 3.87 | 3.7 | 3.83 | +3.79% | 507,095 | 192,590,651 |
| 2025-02-14 | 3.78 | 3.79 | 3.68 | 3.69 | -2.38% | 307,851 | 114,194,362 |
| 2025-02-13 | 3.73 | 3.81 | 3.72 | 3.78 | +0.8% | 310,639 | 117,186,548 |
| 2025-02-12 | 3.72 | 3.79 | 3.71 | 3.75 | +0.27% | 219,664 | 82,238,533 |
| 2025-02-11 | 3.8 | 3.83 | 3.71 | 3.74 | -1.58% | 263,410 | 98,589,712 |
| 2025-02-10 | 3.68 | 3.8 | 3.67 | 3.8 | +3.54% | 365,253 | 136,421,141 |
| 2025-02-07 | 3.57 | 3.73 | 3.56 | 3.67 | +2.23% | 403,804 | 147,998,035 |
| 2025-02-06 | 3.54 | 3.6 | 3.48 | 3.59 | +1.41% | 327,829 | 116,255,374 |
| 2025-02-05 | 3.58 | 3.61 | 3.5 | 3.54 | -0.56% | 266,729 | 94,162,880 |
| 2025-01-27 | 3.65 | 3.72 | 3.55 | 3.56 | -1.93% | 333,085 | 121,223,563 |
| 2025-01-24 | 3.62 | 3.67 | 3.59 | 3.63 | -0.27% | 283,519 | 102,874,778 |
| 2025-01-23 | 3.73 | 3.75 | 3.64 | 3.64 | -0.82% | 280,300 | 103,447,377 |
| 2025-01-22 | 3.75 | 3.77 | 3.66 | 3.67 | -2.65% | 206,792 | 76,458,910 |
| 2025-01-21 | 3.87 | 3.93 | 3.74 | 3.77 | -2.84% | 375,355 | 142,357,307 |
| 2025-01-20 | 3.87 | 4.09 | 3.82 | 3.88 | -0.51% | 502,327 | 198,226,963 |
| 2025-01-17 | 3.89 | 4.01 | 3.87 | 3.9 | +0.26% | 355,941 | 139,681,678 |
| 2025-01-16 | 3.94 | 4 | 3.87 | 3.89 | -0.26% | 445,475 | 175,143,172 |
| 2025-01-15 | 3.83 | 3.94 | 3.8 | 3.9 | +1.56% | 399,849 | 155,180,760 |
| 2025-01-14 | 3.78 | 3.85 | 3.71 | 3.84 | +4.35% | 445,433 | 168,749,264 |
| 2025-01-13 | 3.55 | 3.7 | 3.52 | 3.68 | +1.66% | 227,438 | 82,496,157 |
| 2025-01-10 | 3.77 | 3.8 | 3.61 | 3.62 | -2.69% | 276,784 | 102,299,380 |
| 2025-01-09 | 3.74 | 3.79 | 3.7 | 3.72 | -1.59% | 299,998 | 112,298,144 |
| 2025-01-08 | 3.75 | 3.8 | 3.66 | 3.78 | +0.27% | 276,865 | 103,440,091 |
| 2025-01-07 | 3.66 | 3.77 | 3.62 | 3.77 | +3.57% | 288,058 | 106,349,079 |
| 2025-01-06 | 3.7 | 3.73 | 3.59 | 3.64 | -2.41% | 339,896 | 124,168,340 |
| 2025-01-03 | 4.03 | 4.04 | 3.71 | 3.73 | -7.44% | 576,296 | 219,864,145 |
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：