股票概览
4.43
-3.7%
-0.17
4.47
开盘价
4.6
最高价
4.37
最低价
200,832
成交量
数据更新至: 2025-03-25
技术指标
4.62
MA5 (5日均线)
4.39
MA10 (10日均线)
4.23
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 | 4.47 | 4.6 | 4.37 | 4.43 | -3.7% | 200,832 | 89,657,780 |
| 2025-03-24 | 4.76 | 4.84 | 4.6 | 4.6 | -4.96% | 417,183 | 196,118,087 |
| 2025-03-21 | 4.53 | 4.84 | 4.53 | 4.84 | +4.99% | 544,335 | 258,318,366 |
| 2025-03-20 | 4.87 | 4.87 | 4.59 | 4.61 | -0.65% | 557,347 | 266,581,094 |
| 2025-03-19 | 4.48 | 4.64 | 4.4 | 4.64 | +4.98% | 225,041 | 102,761,908 |
| 2025-03-18 | 4.2 | 4.42 | 4.11 | 4.42 | +4.99% | 344,907 | 146,958,497 |
| 2025-03-17 | 4 | 4.21 | 3.99 | 4.21 | +4.99% | 345,528 | 143,357,941 |
| 2025-03-14 | 3.98 | 4.02 | 3.98 | 4.01 | +0.25% | 112,999 | 45,206,964 |
| 2025-03-13 | 4.06 | 4.07 | 3.99 | 4 | -2.44% | 152,871 | 61,510,678 |
| 2025-03-12 | 4.03 | 4.12 | 4 | 4.1 | +1.74% | 171,264 | 69,275,372 |
| 2025-03-11 | 3.97 | 4.05 | 3.96 | 4.03 | +0.5% | 132,519 | 53,246,079 |
| 2025-03-10 | 4.04 | 4.07 | 4 | 4.01 | -0.99% | 128,457 | 51,710,802 |
| 2025-03-07 | 4.05 | 4.09 | 4.04 | 4.05 | -0.49% | 94,084 | 38,206,145 |
| 2025-03-06 | 4.05 | 4.13 | 4.03 | 4.07 | +0.25% | 126,421 | 51,485,421 |
| 2025-03-05 | 4.07 | 4.1 | 4.04 | 4.06 | -0.73% | 111,698 | 45,354,485 |
| 2025-03-04 | 4.05 | 4.09 | 4.03 | 4.09 | +0.25% | 89,856 | 36,540,144 |
| 2025-03-03 | 4.16 | 4.16 | 4.08 | 4.08 | -1.45% | 145,197 | 59,615,385 |
| 2025-02-28 | 4.13 | 4.28 | 4.09 | 4.14 | +0.49% | 204,453 | 85,102,099 |
| 2025-02-27 | 4.12 | 4.23 | 4.06 | 4.12 | +0.24% | 205,992 | 85,025,182 |
| 2025-02-26 | 4.11 | 4.17 | 4.1 | 4.11 | -1.67% | 163,958 | 67,571,429 |
| 2025-02-25 | 4.03 | 4.26 | 3.99 | 4.18 | +2.96% | 271,068 | 113,614,454 |
| 2025-02-24 | 4.11 | 4.11 | 4.05 | 4.06 | -2.4% | 173,768 | 70,738,816 |
| 2025-02-21 | 4.18 | 4.21 | 4.14 | 4.16 | -1.19% | 175,511 | 73,140,716 |
| 2025-02-20 | 4.21 | 4.28 | 4.15 | 4.21 | -0.24% | 136,954 | 57,758,942 |
| 2025-02-19 | 4.2 | 4.35 | 4.12 | 4.22 | +0.48% | 185,198 | 78,022,058 |
| 2025-02-18 | 4.25 | 4.27 | 4.17 | 4.2 | -1.41% | 136,521 | 57,753,108 |
| 2025-02-17 | 4.35 | 4.35 | 4.24 | 4.26 | -0.47% | 151,876 | 65,000,113 |
| 2025-02-14 | 4.28 | 4.37 | 4.21 | 4.28 | +0.47% | 182,462 | 77,997,552 |
| 2025-02-13 | 4.28 | 4.32 | 4.21 | 4.26 | -1.84% | 184,073 | 78,334,514 |
| 2025-02-12 | 4.43 | 4.43 | 4.32 | 4.34 | -2.25% | 226,889 | 98,929,768 |
| 2025-02-11 | 4.29 | 4.44 | 4.25 | 4.44 | +4.96% | 243,568 | 105,712,047 |
| 2025-02-10 | 4.23 | 4.28 | 4.21 | 4.23 | -1.63% | 158,077 | 66,920,621 |
| 2025-02-07 | 4.27 | 4.36 | 4.24 | 4.3 | +0.23% | 184,377 | 78,975,634 |
| 2025-02-06 | 4.29 | 4.36 | 4.23 | 4.29 | -0.92% | 164,228 | 70,490,433 |
| 2025-02-05 | 4.2 | 4.38 | 4.05 | 4.33 | +2.85% | 253,089 | 106,418,867 |
| 2025-01-27 | 4.26 | 4.37 | 4.21 | 4.21 | -1.64% | 127,984 | 54,555,527 |
| 2025-01-24 | 4.4 | 4.41 | 4.28 | 4.28 | -1.61% | 160,833 | 69,841,500 |
| 2025-01-23 | 4.53 | 4.56 | 4.34 | 4.35 | -4.61% | 260,569 | 115,415,170 |
| 2025-01-22 | 4.66 | 4.72 | 4.55 | 4.56 | -0.22% | 215,012 | 99,437,609 |
| 2025-01-21 | 4.65 | 4.67 | 4.54 | 4.57 | -1.08% | 152,942 | 70,211,108 |
| 2025-01-20 | 4.59 | 4.72 | 4.55 | 4.62 | -0.22% | 165,260 | 76,697,913 |
| 2025-01-17 | 4.74 | 4.78 | 4.55 | 4.63 | -2.53% | 311,297 | 145,568,555 |
| 2025-01-16 | 4.55 | 4.75 | 4.51 | 4.75 | +5.09% | 299,355 | 139,657,627 |
| 2025-01-15 | 4.46 | 4.64 | 4.44 | 4.52 | +0.22% | 241,642 | 109,568,479 |
| 2025-01-14 | 4.44 | 4.58 | 4.42 | 4.51 | +2.27% | 207,752 | 93,619,957 |
| 2025-01-13 | 4.5 | 4.55 | 4.41 | 4.41 | -4.96% | 223,892 | 99,919,356 |
| 2025-01-10 | 4.65 | 4.79 | 4.64 | 4.64 | -2.11% | 264,093 | 124,069,356 |
| 2025-01-09 | 4.48 | 4.74 | 4.44 | 4.74 | +5.1% | 355,886 | 163,693,274 |
| 2025-01-08 | 4.46 | 4.57 | 4.39 | 4.51 | +0.22% | 205,535 | 92,141,384 |
| 2025-01-07 | 4.58 | 4.66 | 4.44 | 4.5 | -1.32% | 235,764 | 106,591,266 |
| 2025-01-06 | 4.54 | 4.76 | 4.42 | 4.56 | -1.94% | 416,525 | 187,542,555 |
| 2025-01-03 | 4.58 | 4.87 | 4.46 | 4.65 | 0% | 418,440 | 195,755,812 |
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：