股票概览
4.11
+1.48%
+0.06
4.05
开盘价
4.12
最高价
4.05
最低价
168,383
成交量
数据更新至: 2025-03-25
技术指标
4.07
MA5 (5日均线)
4.05
MA10 (10日均线)
4.02
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 | 4.12 | 4.05 | 4.11 | +1.48% | 168,383 | 68,933,192 |
| 2025-03-24 | 4.06 | 4.08 | 4.02 | 4.05 | -0.49% | 164,881 | 66,713,085 |
| 2025-03-21 | 4.04 | 4.11 | 4.04 | 4.07 | +0.49% | 221,255 | 90,147,544 |
| 2025-03-20 | 4.05 | 4.07 | 4.04 | 4.05 | 0% | 113,822 | 46,172,899 |
| 2025-03-19 | 4.06 | 4.07 | 4.04 | 4.05 | -0.49% | 94,556 | 38,308,243 |
| 2025-03-18 | 4.07 | 4.08 | 4.04 | 4.07 | +0.25% | 127,078 | 51,581,776 |
| 2025-03-17 | 4.05 | 4.08 | 4.05 | 4.06 | +0.5% | 162,452 | 66,022,244 |
| 2025-03-14 | 4.01 | 4.05 | 4 | 4.04 | +0.75% | 212,166 | 85,472,036 |
| 2025-03-13 | 4 | 4.01 | 3.98 | 4.01 | 0% | 100,486 | 40,156,259 |
| 2025-03-12 | 3.99 | 4.01 | 3.98 | 4.01 | +0.5% | 118,802 | 47,484,696 |
| 2025-03-11 | 3.96 | 3.99 | 3.96 | 3.99 | +0.25% | 79,520 | 31,612,579 |
| 2025-03-10 | 3.99 | 4 | 3.97 | 3.98 | -0.25% | 84,594 | 33,679,082 |
| 2025-03-07 | 3.98 | 4.01 | 3.97 | 3.99 | 0% | 131,085 | 52,310,332 |
| 2025-03-06 | 3.97 | 3.99 | 3.95 | 3.99 | +0.76% | 120,249 | 47,808,122 |
| 2025-03-05 | 3.97 | 3.98 | 3.94 | 3.96 | -0.25% | 102,836 | 40,714,921 |
| 2025-03-04 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 95,371 | 37,812,799 |
| 2025-03-03 | 4 | 4.01 | 3.95 | 3.96 | -1% | 191,722 | 76,316,615 |
| 2025-02-28 | 4.01 | 4.03 | 3.98 | 4 | -0.5% | 181,353 | 72,675,445 |
| 2025-02-27 | 4.02 | 4.03 | 3.99 | 4.02 | 0% | 131,921 | 52,883,620 |
| 2025-02-26 | 3.99 | 4.02 | 3.99 | 4.02 | +0.5% | 111,357 | 44,626,693 |
| 2025-02-25 | 4.01 | 4.03 | 3.98 | 4 | -0.74% | 145,105 | 58,096,131 |
| 2025-02-24 | 4.01 | 4.05 | 4 | 4.03 | +0.5% | 177,985 | 71,637,087 |
| 2025-02-21 | 4.01 | 4.02 | 3.98 | 4.01 | +0.25% | 143,383 | 57,317,094 |
| 2025-02-20 | 4 | 4.03 | 3.98 | 4 | +0.25% | 166,678 | 66,803,002 |
| 2025-02-19 | 3.97 | 4 | 3.96 | 3.99 | +0.5% | 115,763 | 46,077,090 |
| 2025-02-18 | 4.01 | 4.02 | 3.95 | 3.97 | -1% | 152,737 | 60,957,190 |
| 2025-02-17 | 4.01 | 4.03 | 3.98 | 4.01 | +0.25% | 151,117 | 60,566,892 |
| 2025-02-14 | 4.03 | 4.04 | 3.99 | 4 | -0.74% | 168,050 | 67,368,062 |
| 2025-02-13 | 4.05 | 4.06 | 4.03 | 4.03 | -0.49% | 140,004 | 56,624,857 |
| 2025-02-12 | 4.04 | 4.05 | 4.01 | 4.05 | +0.25% | 127,909 | 51,577,060 |
| 2025-02-11 | 4.05 | 4.06 | 4.01 | 4.04 | -0.25% | 139,174 | 56,162,951 |
| 2025-02-10 | 4.05 | 4.08 | 4.04 | 4.05 | 0% | 145,480 | 59,058,794 |
| 2025-02-07 | 4.03 | 4.06 | 4.02 | 4.05 | +0.5% | 168,483 | 68,138,539 |
| 2025-02-06 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 106,935 | 42,948,022 |
| 2025-02-05 | 4.04 | 4.05 | 3.99 | 4.01 | -0.25% | 122,753 | 49,296,437 |
| 2025-01-27 | 3.99 | 4.05 | 3.99 | 4.02 | +0.75% | 127,423 | 51,336,970 |
| 2025-01-24 | 3.96 | 4 | 3.95 | 3.99 | +0.5% | 116,178 | 46,256,922 |
| 2025-01-23 | 3.97 | 4.04 | 3.96 | 3.97 | +0.51% | 132,432 | 52,880,272 |
| 2025-01-22 | 3.94 | 3.96 | 3.92 | 3.95 | 0% | 82,748 | 32,611,662 |
| 2025-01-21 | 3.98 | 3.99 | 3.94 | 3.95 | -0.75% | 71,645 | 28,329,830 |
| 2025-01-20 | 3.97 | 3.99 | 3.95 | 3.98 | +0.76% | 99,899 | 39,697,924 |
| 2025-01-17 | 3.93 | 3.97 | 3.92 | 3.95 | 0% | 86,533 | 34,181,163 |
| 2025-01-16 | 3.95 | 4 | 3.92 | 3.95 | +0.25% | 122,763 | 48,609,613 |
| 2025-01-15 | 3.96 | 3.97 | 3.93 | 3.94 | -0.25% | 114,995 | 45,375,088 |
| 2025-01-14 | 3.87 | 3.97 | 3.87 | 3.95 | +2.07% | 174,346 | 68,502,224 |
| 2025-01-13 | 3.86 | 3.88 | 3.84 | 3.87 | 0% | 113,113 | 43,700,962 |
| 2025-01-10 | 3.96 | 3.97 | 3.86 | 3.87 | -2.27% | 167,066 | 65,472,308 |
| 2025-01-09 | 3.99 | 3.99 | 3.96 | 3.96 | -1% | 133,164 | 52,892,495 |
| 2025-01-08 | 4 | 4.05 | 3.94 | 4 | -0.25% | 161,901 | 64,680,842 |
| 2025-01-07 | 4 | 4.03 | 3.97 | 4.01 | 0% | 123,057 | 49,221,460 |
| 2025-01-06 | 4 | 4.03 | 3.96 | 4.01 | +0.5% | 144,383 | 57,636,782 |
| 2025-01-03 | 4.06 | 4.09 | 3.98 | 3.99 | -1.24% | 196,611 | 79,413,468 |
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：