股票概览
4.15
-0.72%
-0.03
4.16
开盘价
4.22
最高价
4.1
最低价
118,898
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.30
MA10 (10日均线)
4.20
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 | 4.22 | 4.1 | 4.15 | -0.72% | 118,898 | 49,375,651 |
| 2025-03-24 | 4.3 | 4.32 | 4.09 | 4.18 | -3.46% | 324,406 | 136,077,597 |
| 2025-03-21 | 4.6 | 4.7 | 4.28 | 4.33 | -2.7% | 653,990 | 292,003,323 |
| 2025-03-20 | 4.36 | 4.52 | 4.34 | 4.45 | +2.06% | 333,998 | 148,707,988 |
| 2025-03-19 | 4.35 | 4.4 | 4.3 | 4.36 | 0% | 203,706 | 88,461,793 |
| 2025-03-18 | 4.39 | 4.43 | 4.33 | 4.36 | -0.68% | 183,739 | 80,130,613 |
| 2025-03-17 | 4.41 | 4.41 | 4.34 | 4.39 | +1.39% | 296,097 | 129,669,492 |
| 2025-03-14 | 4.17 | 4.34 | 4.17 | 4.33 | +3.1% | 384,946 | 165,030,496 |
| 2025-03-13 | 4.26 | 4.27 | 4.08 | 4.2 | -1.18% | 267,122 | 111,135,607 |
| 2025-03-12 | 4.15 | 4.31 | 4.14 | 4.25 | +2.16% | 355,010 | 151,213,606 |
| 2025-03-11 | 4 | 4.16 | 3.96 | 4.16 | +3.74% | 360,896 | 147,081,975 |
| 2025-03-10 | 4.02 | 4.09 | 3.98 | 4.01 | -0.5% | 151,931 | 61,167,146 |
| 2025-03-07 | 4.08 | 4.14 | 4.02 | 4.03 | -1.71% | 225,671 | 91,931,839 |
| 2025-03-06 | 4.05 | 4.11 | 4.04 | 4.1 | +1.23% | 195,578 | 79,802,254 |
| 2025-03-05 | 4.03 | 4.05 | 3.98 | 4.05 | 0% | 174,632 | 70,194,799 |
| 2025-03-04 | 4.02 | 4.05 | 3.97 | 4.05 | +1% | 160,169 | 64,338,863 |
| 2025-03-03 | 4.09 | 4.14 | 3.99 | 4.01 | -1.72% | 212,693 | 86,359,496 |
| 2025-02-28 | 4.21 | 4.26 | 4.08 | 4.08 | -4.23% | 261,079 | 108,229,801 |
| 2025-02-27 | 4.31 | 4.37 | 4.21 | 4.26 | -0.7% | 241,527 | 103,548,815 |
| 2025-02-26 | 4.3 | 4.32 | 4.24 | 4.29 | -0.23% | 227,210 | 97,103,723 |
| 2025-02-25 | 4.29 | 4.37 | 4.23 | 4.3 | -0.92% | 267,519 | 114,966,934 |
| 2025-02-24 | 4.18 | 4.36 | 4.15 | 4.34 | +4.08% | 409,164 | 175,401,119 |
| 2025-02-21 | 4.21 | 4.21 | 4.09 | 4.17 | -0.95% | 249,376 | 103,312,278 |
| 2025-02-20 | 4.12 | 4.22 | 4.11 | 4.21 | +1.69% | 204,890 | 85,437,324 |
| 2025-02-19 | 4.09 | 4.16 | 4.09 | 4.14 | +0.73% | 168,456 | 69,601,366 |
| 2025-02-18 | 4.3 | 4.3 | 4.08 | 4.11 | -4.42% | 276,137 | 115,563,436 |
| 2025-02-17 | 4.22 | 4.34 | 4.22 | 4.3 | +0.94% | 258,563 | 110,910,840 |
| 2025-02-14 | 4.31 | 4.32 | 4.21 | 4.26 | -1.62% | 277,326 | 117,891,294 |
| 2025-02-13 | 4.37 | 4.49 | 4.32 | 4.33 | -0.23% | 396,875 | 174,912,521 |
| 2025-02-12 | 4.23 | 4.39 | 4.21 | 4.34 | +2.36% | 346,876 | 149,898,978 |
| 2025-02-11 | 4.27 | 4.29 | 4.17 | 4.24 | -0.7% | 258,909 | 109,067,116 |
| 2025-02-10 | 4.2 | 4.27 | 4.18 | 4.27 | +1.67% | 287,357 | 121,658,935 |
| 2025-02-07 | 4.15 | 4.27 | 4.14 | 4.2 | +0.48% | 342,146 | 144,406,538 |
| 2025-02-06 | 4.08 | 4.18 | 4.04 | 4.18 | +1.95% | 287,939 | 118,769,608 |
| 2025-02-05 | 4.09 | 4.12 | 4.04 | 4.1 | +0.99% | 195,898 | 80,143,184 |
| 2025-01-27 | 4.09 | 4.14 | 4.02 | 4.06 | -0.49% | 162,686 | 66,280,772 |
| 2025-01-24 | 4.1 | 4.1 | 4.02 | 4.08 | -1.21% | 241,103 | 97,790,302 |
| 2025-01-23 | 4.09 | 4.26 | 4.08 | 4.13 | +1.47% | 357,122 | 148,634,138 |
| 2025-01-22 | 4.04 | 4.14 | 3.99 | 4.07 | +2.01% | 304,304 | 124,315,889 |
| 2025-01-21 | 4.08 | 4.12 | 3.95 | 3.99 | -2.44% | 197,535 | 79,141,734 |
| 2025-01-20 | 4.1 | 4.14 | 4.05 | 4.09 | +0.99% | 165,094 | 67,526,545 |
| 2025-01-17 | 4.08 | 4.09 | 4.01 | 4.05 | -1.46% | 190,856 | 77,127,171 |
| 2025-01-16 | 4.09 | 4.16 | 4.04 | 4.11 | +1.23% | 255,795 | 104,873,779 |
| 2025-01-15 | 4.11 | 4.15 | 4.05 | 4.06 | -2.17% | 264,372 | 108,047,756 |
| 2025-01-14 | 3.98 | 4.17 | 3.98 | 4.15 | +5.06% | 372,823 | 152,658,621 |
| 2025-01-13 | 3.93 | 4.05 | 3.9 | 3.95 | -2.23% | 262,261 | 104,097,735 |
| 2025-01-10 | 4.02 | 4.23 | 3.95 | 4.04 | 0% | 462,705 | 189,683,897 |
| 2025-01-09 | 3.81 | 4.4 | 3.81 | 4.04 | +6.6% | 660,755 | 271,928,304 |
| 2025-01-08 | 3.77 | 3.82 | 3.66 | 3.79 | +0.26% | 202,370 | 75,880,169 |
| 2025-01-07 | 3.65 | 3.78 | 3.65 | 3.78 | +3.85% | 191,051 | 70,918,057 |
| 2025-01-06 | 3.67 | 3.71 | 3.52 | 3.64 | -0.82% | 186,942 | 67,812,199 |
| 2025-01-03 | 3.92 | 3.94 | 3.66 | 3.67 | -5.9% | 246,277 | 92,850,442 |
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：