股票概览
4.38
+1.15%
+0.05
4.32
开盘价
4.43
最高价
4.28
最低价
198,185
成交量
数据更新至: 2025-03-25
技术指标
4.26
MA5 (5日均线)
4.17
MA10 (10日均线)
4.08
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 | 4.32 | 4.43 | 4.28 | 4.38 | +1.15% | 198,185 | 86,555,070 |
| 2025-03-24 | 4.22 | 4.36 | 4.22 | 4.33 | +2.61% | 283,281 | 121,762,535 |
| 2025-03-21 | 4.18 | 4.24 | 4.18 | 4.22 | +0.72% | 124,581 | 52,472,825 |
| 2025-03-20 | 4.19 | 4.22 | 4.16 | 4.19 | 0% | 121,673 | 51,014,024 |
| 2025-03-19 | 4.16 | 4.2 | 4.13 | 4.19 | +0.48% | 139,133 | 58,026,336 |
| 2025-03-18 | 4.1 | 4.19 | 4.05 | 4.17 | +2.21% | 247,404 | 102,150,625 |
| 2025-03-17 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 89,832 | 36,738,575 |
| 2025-03-14 | 4.04 | 4.08 | 4.03 | 4.07 | +0.49% | 85,251 | 34,642,503 |
| 2025-03-13 | 4.04 | 4.05 | 4 | 4.05 | +0.5% | 82,841 | 33,330,405 |
| 2025-03-12 | 4.05 | 4.07 | 4.02 | 4.03 | -0.49% | 64,740 | 26,130,641 |
| 2025-03-11 | 4.04 | 4.07 | 4 | 4.05 | +0.25% | 82,247 | 33,209,158 |
| 2025-03-10 | 4.1 | 4.11 | 4.03 | 4.04 | -1.46% | 104,217 | 42,237,710 |
| 2025-03-07 | 3.99 | 4.12 | 3.98 | 4.1 | +2.5% | 291,204 | 118,629,274 |
| 2025-03-06 | 3.95 | 4.01 | 3.92 | 4 | +1.52% | 150,386 | 59,677,497 |
| 2025-03-05 | 3.97 | 3.97 | 3.91 | 3.94 | -0.51% | 87,502 | 34,443,589 |
| 2025-03-04 | 3.91 | 3.97 | 3.9 | 3.96 | +1.54% | 108,075 | 42,669,223 |
| 2025-03-03 | 3.95 | 3.98 | 3.89 | 3.9 | -1.52% | 130,044 | 51,131,421 |
| 2025-02-28 | 3.97 | 4 | 3.93 | 3.96 | -0.5% | 94,132 | 37,348,466 |
| 2025-02-27 | 3.98 | 3.99 | 3.94 | 3.98 | +0.25% | 96,633 | 38,316,238 |
| 2025-02-26 | 3.93 | 3.98 | 3.93 | 3.97 | +1.02% | 100,476 | 39,851,639 |
| 2025-02-25 | 4 | 4 | 3.93 | 3.93 | -1.75% | 83,951 | 33,247,043 |
| 2025-02-24 | 3.98 | 4.04 | 3.95 | 4 | +0.76% | 110,021 | 44,072,561 |
| 2025-02-21 | 4.02 | 4.03 | 3.95 | 3.97 | -1.24% | 145,923 | 58,089,586 |
| 2025-02-20 | 4.07 | 4.07 | 4.01 | 4.02 | -1.23% | 102,123 | 41,194,267 |
| 2025-02-19 | 4.09 | 4.1 | 4.05 | 4.07 | 0% | 103,421 | 42,109,019 |
| 2025-02-18 | 4.08 | 4.12 | 4.06 | 4.07 | -0.25% | 138,569 | 56,770,905 |
| 2025-02-17 | 4.06 | 4.09 | 4.02 | 4.08 | +0.74% | 139,383 | 56,644,284 |
| 2025-02-14 | 4.05 | 4.07 | 4.03 | 4.05 | 0% | 90,165 | 36,502,761 |
| 2025-02-13 | 4.06 | 4.08 | 4.05 | 4.05 | -0.25% | 102,354 | 41,584,834 |
| 2025-02-12 | 4.08 | 4.09 | 4.04 | 4.06 | -0.49% | 98,813 | 40,110,812 |
| 2025-02-11 | 4.07 | 4.1 | 4.05 | 4.08 | +0.25% | 102,729 | 41,847,935 |
| 2025-02-10 | 4.08 | 4.12 | 4.06 | 4.07 | 0% | 108,699 | 44,372,609 |
| 2025-02-07 | 4.05 | 4.09 | 4.03 | 4.07 | +0.49% | 117,434 | 47,740,212 |
| 2025-02-06 | 4.04 | 4.06 | 4.01 | 4.05 | +0.75% | 92,686 | 37,416,947 |
| 2025-02-05 | 4.12 | 4.13 | 4 | 4.02 | -2.19% | 158,756 | 64,381,248 |
| 2025-01-27 | 4.08 | 4.16 | 4.06 | 4.11 | +0.98% | 149,467 | 61,754,093 |
| 2025-01-24 | 4.04 | 4.08 | 4 | 4.07 | +0.74% | 119,057 | 48,180,356 |
| 2025-01-23 | 4.02 | 4.08 | 4.02 | 4.04 | +1.51% | 138,797 | 56,290,452 |
| 2025-01-22 | 4.03 | 4.04 | 3.96 | 3.98 | -1.24% | 92,539 | 36,936,604 |
| 2025-01-21 | 4.07 | 4.07 | 4.01 | 4.03 | -0.74% | 98,412 | 39,713,216 |
| 2025-01-20 | 4.03 | 4.07 | 4.02 | 4.06 | +1.25% | 108,587 | 44,000,710 |
| 2025-01-17 | 4.01 | 4.02 | 3.95 | 4.01 | 0% | 86,319 | 34,470,927 |
| 2025-01-16 | 3.98 | 4.04 | 3.97 | 4.01 | +1.26% | 112,114 | 44,936,542 |
| 2025-01-15 | 3.95 | 4.03 | 3.93 | 3.96 | +0.51% | 109,746 | 43,629,491 |
| 2025-01-14 | 3.86 | 3.96 | 3.86 | 3.94 | +2.34% | 132,443 | 51,931,173 |
| 2025-01-13 | 3.91 | 3.91 | 3.83 | 3.85 | -1.53% | 132,768 | 51,200,175 |
| 2025-01-10 | 4 | 4 | 3.91 | 3.91 | -2.01% | 123,585 | 48,683,019 |
| 2025-01-09 | 4.05 | 4.06 | 3.98 | 3.99 | -1.97% | 160,681 | 64,388,130 |
| 2025-01-08 | 4.09 | 4.12 | 4.01 | 4.07 | -0.25% | 140,591 | 57,150,545 |
| 2025-01-07 | 4.12 | 4.14 | 4.05 | 4.08 | -1.21% | 129,389 | 52,881,997 |
| 2025-01-06 | 4.07 | 4.14 | 4.02 | 4.13 | +1.23% | 214,638 | 87,889,541 |
| 2025-01-03 | 4.14 | 4.17 | 4.06 | 4.08 | -1.45% | 228,866 | 93,949,780 |
| 2025-01-02 | 4.22 | 4.31 | 4.1 | 4.14 | -1.9% | 333,942 | 140,599,610 |
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：