股票概览
4.42
+0.91%
+0.04
4.38
开盘价
4.43
最高价
4.34
最低价
68,295
成交量
数据更新至: 2025-03-25
技术指标
4.47
MA5 (5日均线)
4.45
MA10 (10日均线)
4.34
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 | 4.38 | 4.43 | 4.34 | 4.42 | +0.91% | 68,295 | 29,988,456 |
| 2025-03-24 | 4.51 | 4.55 | 4.3 | 4.38 | -2.88% | 142,219 | 62,755,188 |
| 2025-03-21 | 4.52 | 4.58 | 4.46 | 4.51 | -0.66% | 89,637 | 40,438,315 |
| 2025-03-20 | 4.52 | 4.61 | 4.49 | 4.54 | +0.67% | 122,555 | 55,749,837 |
| 2025-03-19 | 4.48 | 4.52 | 4.46 | 4.51 | +0.45% | 92,701 | 41,657,522 |
| 2025-03-18 | 4.52 | 4.55 | 4.45 | 4.49 | -0.66% | 109,835 | 49,264,174 |
| 2025-03-17 | 4.56 | 4.59 | 4.47 | 4.52 | -0.22% | 187,249 | 84,775,688 |
| 2025-03-14 | 4.29 | 4.67 | 4.28 | 4.53 | +5.35% | 370,218 | 165,770,927 |
| 2025-03-13 | 4.25 | 4.31 | 4.21 | 4.3 | +0.94% | 156,238 | 66,578,900 |
| 2025-03-12 | 4.22 | 4.28 | 4.19 | 4.26 | +0.95% | 122,612 | 52,023,082 |
| 2025-03-11 | 4.21 | 4.23 | 4.16 | 4.22 | -0.24% | 77,826 | 32,632,544 |
| 2025-03-10 | 4.16 | 4.25 | 4.16 | 4.23 | +1.68% | 104,976 | 44,260,641 |
| 2025-03-07 | 4.21 | 4.23 | 4.14 | 4.16 | -1.42% | 102,300 | 42,791,322 |
| 2025-03-06 | 4.21 | 4.23 | 4.17 | 4.22 | +0.48% | 128,042 | 53,845,082 |
| 2025-03-05 | 4.25 | 4.29 | 4.15 | 4.2 | -2.33% | 143,666 | 60,205,523 |
| 2025-03-04 | 4.17 | 4.36 | 4.13 | 4.3 | +2.38% | 211,458 | 89,728,220 |
| 2025-03-03 | 4.26 | 4.26 | 4.16 | 4.2 | -0.24% | 124,798 | 52,522,049 |
| 2025-02-28 | 4.25 | 4.32 | 4.2 | 4.21 | -1.86% | 131,624 | 56,072,617 |
| 2025-02-27 | 4.33 | 4.34 | 4.21 | 4.29 | -0.46% | 128,915 | 55,044,224 |
| 2025-02-26 | 4.28 | 4.35 | 4.28 | 4.31 | +0.7% | 126,396 | 54,546,173 |
| 2025-02-25 | 4.28 | 4.35 | 4.26 | 4.28 | -1.15% | 126,908 | 54,623,893 |
| 2025-02-24 | 4.2 | 4.37 | 4.2 | 4.33 | +3.1% | 209,037 | 90,048,606 |
| 2025-02-21 | 4.21 | 4.23 | 4.14 | 4.2 | -0.24% | 102,728 | 42,950,502 |
| 2025-02-20 | 4.19 | 4.21 | 4.17 | 4.21 | 0% | 102,641 | 43,060,197 |
| 2025-02-19 | 4.14 | 4.21 | 4.14 | 4.21 | +0.96% | 100,259 | 41,946,473 |
| 2025-02-18 | 4.35 | 4.35 | 4.15 | 4.17 | -4.14% | 179,425 | 76,030,544 |
| 2025-02-17 | 4.26 | 4.38 | 4.24 | 4.35 | +2.11% | 184,456 | 79,683,290 |
| 2025-02-14 | 4.32 | 4.34 | 4.23 | 4.26 | -1.39% | 128,411 | 54,847,027 |
| 2025-02-13 | 4.3 | 4.35 | 4.27 | 4.32 | +0.47% | 162,303 | 70,049,496 |
| 2025-02-12 | 4.26 | 4.3 | 4.21 | 4.3 | +0.47% | 147,401 | 62,891,597 |
| 2025-02-11 | 4.36 | 4.38 | 4.24 | 4.28 | -1.61% | 133,880 | 57,328,159 |
| 2025-02-10 | 4.31 | 4.35 | 4.28 | 4.35 | +0.93% | 168,422 | 72,842,983 |
| 2025-02-07 | 4.25 | 4.34 | 4.22 | 4.31 | +0.94% | 217,267 | 93,200,988 |
| 2025-02-06 | 4.21 | 4.29 | 4.11 | 4.27 | +1.67% | 202,659 | 84,999,966 |
| 2025-02-05 | 4.22 | 4.3 | 4.15 | 4.2 | 0% | 201,542 | 85,180,751 |
| 2025-01-27 | 4.28 | 4.37 | 4.2 | 4.2 | -6.04% | 248,957 | 106,395,781 |
| 2025-01-24 | 4.7 | 4.71 | 4.42 | 4.47 | -4.89% | 402,586 | 181,165,282 |
| 2025-01-23 | 5 | 5.27 | 4.66 | 4.7 | -13.76% | 646,044 | 319,472,203 |
| 2025-01-22 | 5.4 | 5.89 | 5.33 | 5.45 | +2.44% | 883,590 | 493,886,011 |
| 2025-01-21 | 5.32 | 5.32 | 5.32 | 5.32 | +20.09% | 114,010 | 60,653,410 |
| 2025-01-13 | 4.22 | 4.61 | 4.09 | 4.43 | +5.23% | 113,196 | 49,503,856 |
| 2025-01-10 | 4.29 | 4.34 | 4.21 | 4.21 | -2.32% | 42,235 | 18,044,522 |
| 2025-01-09 | 4.26 | 4.34 | 4.26 | 4.31 | -0.23% | 33,453 | 14,393,122 |
| 2025-01-08 | 4.38 | 4.38 | 4.2 | 4.32 | -1.37% | 50,154 | 21,515,640 |
| 2025-01-07 | 4.23 | 4.38 | 4.2 | 4.38 | +3.3% | 67,640 | 29,071,496 |
| 2025-01-06 | 4.14 | 4.25 | 4.05 | 4.24 | +1.68% | 67,450 | 28,191,183 |
| 2025-01-03 | 4.35 | 4.39 | 4.15 | 4.17 | -3.47% | 92,886 | 39,468,117 |
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：