股票概览
4.52
+2.49%
+0.11
4.42
开盘价
4.56
最高价
4.35
最低价
426,244
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.33
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 | 4.42 | 4.56 | 4.35 | 4.52 | +2.49% | 426,244 | 190,456,063 |
| 2025-03-24 | 4.54 | 4.55 | 4.3 | 4.41 | -2.22% | 603,631 | 266,526,575 |
| 2025-03-21 | 4.45 | 4.69 | 4.45 | 4.51 | +1.35% | 853,126 | 389,766,198 |
| 2025-03-20 | 4.32 | 4.5 | 4.32 | 4.45 | +2.53% | 544,625 | 241,703,751 |
| 2025-03-19 | 4.32 | 4.37 | 4.28 | 4.34 | +0.23% | 308,008 | 133,353,298 |
| 2025-03-18 | 4.28 | 4.35 | 4.21 | 4.33 | +1.41% | 411,431 | 176,637,980 |
| 2025-03-17 | 4.21 | 4.36 | 4.21 | 4.27 | +1.91% | 530,279 | 228,162,551 |
| 2025-03-14 | 4.14 | 4.2 | 4.12 | 4.19 | +0.96% | 324,106 | 135,247,129 |
| 2025-03-13 | 4.1 | 4.15 | 4.06 | 4.15 | +1.22% | 318,324 | 130,984,613 |
| 2025-03-12 | 4.08 | 4.11 | 4.06 | 4.1 | +0.49% | 191,479 | 78,297,312 |
| 2025-03-11 | 4.02 | 4.08 | 3.99 | 4.08 | -0.24% | 199,204 | 80,325,909 |
| 2025-03-10 | 4.07 | 4.13 | 4.06 | 4.09 | +0.49% | 156,365 | 64,020,550 |
| 2025-03-07 | 4.09 | 4.12 | 4.05 | 4.07 | -0.97% | 178,761 | 72,983,533 |
| 2025-03-06 | 4.05 | 4.11 | 4.02 | 4.11 | +1.23% | 224,058 | 91,244,908 |
| 2025-03-05 | 4.09 | 4.1 | 4.01 | 4.06 | -0.98% | 255,116 | 102,994,652 |
| 2025-03-04 | 4.1 | 4.12 | 4.05 | 4.1 | -1.44% | 282,623 | 115,393,738 |
| 2025-03-03 | 4.22 | 4.27 | 4.13 | 4.16 | -2.8% | 593,541 | 249,389,884 |
| 2025-02-28 | 4.21 | 4.43 | 4.2 | 4.28 | +1.66% | 764,283 | 332,522,765 |
| 2025-02-27 | 4.26 | 4.27 | 4.15 | 4.21 | -1.17% | 219,282 | 92,179,194 |
| 2025-02-26 | 4.21 | 4.27 | 4.21 | 4.26 | +0.71% | 163,131 | 69,269,314 |
| 2025-02-25 | 4.25 | 4.28 | 4.22 | 4.23 | -1.17% | 148,242 | 62,978,852 |
| 2025-02-24 | 4.21 | 4.29 | 4.19 | 4.28 | +0.94% | 198,108 | 84,348,348 |
| 2025-02-21 | 4.27 | 4.28 | 4.19 | 4.24 | -0.7% | 170,350 | 72,073,216 |
| 2025-02-20 | 4.21 | 4.28 | 4.19 | 4.27 | +1.18% | 177,270 | 75,337,139 |
| 2025-02-19 | 4.17 | 4.22 | 4.15 | 4.22 | +0.96% | 143,293 | 60,111,209 |
| 2025-02-18 | 4.29 | 4.3 | 4.15 | 4.18 | -2.79% | 231,900 | 97,990,641 |
| 2025-02-17 | 4.23 | 4.31 | 4.23 | 4.3 | +1.18% | 220,315 | 94,153,936 |
| 2025-02-14 | 4.27 | 4.32 | 4.22 | 4.25 | -0.7% | 194,092 | 82,834,814 |
| 2025-02-13 | 4.34 | 4.36 | 4.28 | 4.28 | -2.06% | 241,697 | 104,366,737 |
| 2025-02-12 | 4.37 | 4.38 | 4.31 | 4.37 | -0.46% | 248,330 | 107,931,576 |
| 2025-02-11 | 4.38 | 4.42 | 4.34 | 4.39 | +0.46% | 250,540 | 109,440,443 |
| 2025-02-10 | 4.34 | 4.38 | 4.33 | 4.37 | +0.23% | 252,672 | 110,017,479 |
| 2025-02-07 | 4.31 | 4.38 | 4.29 | 4.36 | +0.93% | 345,062 | 149,782,960 |
| 2025-02-06 | 4.26 | 4.32 | 4.22 | 4.32 | +0.7% | 269,310 | 115,250,378 |
| 2025-02-05 | 4.26 | 4.32 | 4.2 | 4.29 | +0.94% | 206,835 | 88,170,349 |
| 2025-01-27 | 4.3 | 4.37 | 4.24 | 4.25 | -1.16% | 224,113 | 96,458,202 |
| 2025-01-24 | 4.25 | 4.31 | 4.22 | 4.3 | +0.23% | 236,829 | 101,180,450 |
| 2025-01-23 | 4.29 | 4.39 | 4.27 | 4.29 | +1.18% | 316,415 | 137,197,095 |
| 2025-01-22 | 4.41 | 4.44 | 4.22 | 4.24 | -3.42% | 356,172 | 153,035,821 |
| 2025-01-21 | 4.67 | 4.72 | 4.36 | 4.39 | -5.18% | 574,860 | 257,117,118 |
| 2025-01-20 | 4.48 | 4.69 | 4.48 | 4.63 | +2.89% | 696,270 | 321,025,362 |
| 2025-01-17 | 4.39 | 4.51 | 4.32 | 4.5 | +1.35% | 515,218 | 226,971,489 |
| 2025-01-16 | 4.38 | 4.58 | 4.33 | 4.44 | +4.47% | 733,295 | 327,120,225 |
| 2025-01-15 | 4.3 | 4.32 | 4.22 | 4.25 | -2.07% | 328,345 | 139,903,058 |
| 2025-01-14 | 4.14 | 4.35 | 4.11 | 4.34 | +3.09% | 538,727 | 230,245,330 |
| 2025-01-13 | 4.3 | 4.4 | 4.18 | 4.21 | +4.47% | 532,868 | 227,240,739 |
| 2025-01-10 | 4.19 | 4.24 | 4.02 | 4.03 | -3.36% | 267,157 | 110,411,404 |
| 2025-01-09 | 4.23 | 4.26 | 4.15 | 4.17 | -2.57% | 290,634 | 121,892,415 |
| 2025-01-08 | 4.16 | 4.36 | 4.11 | 4.28 | +2.39% | 475,801 | 201,256,894 |
| 2025-01-07 | 4.06 | 4.19 | 4.03 | 4.18 | +2.7% | 319,466 | 131,005,324 |
| 2025-01-06 | 4.29 | 4.29 | 4 | 4.07 | -5.57% | 482,138 | 197,891,202 |
| 2025-01-03 | 4.3 | 4.44 | 4.18 | 4.31 | +1.65% | 538,826 | 232,915,268 |
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：