股票概览
4.34
+1.4%
+0.06
4.27
开盘价
4.35
最高价
4.27
最低价
141,745
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.27
MA10 (10日均线)
4.25
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 | 4.27 | 4.35 | 4.27 | 4.34 | +1.4% | 141,745 | 61,107,714 |
| 2025-03-24 | 4.29 | 4.32 | 4.22 | 4.28 | -0.23% | 155,836 | 66,490,660 |
| 2025-03-21 | 4.28 | 4.32 | 4.26 | 4.29 | +0.23% | 149,808 | 64,383,004 |
| 2025-03-20 | 4.29 | 4.31 | 4.28 | 4.28 | 0% | 102,044 | 43,795,854 |
| 2025-03-19 | 4.27 | 4.29 | 4.26 | 4.28 | 0% | 73,570 | 31,441,967 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.47% | 115,930 | 49,440,800 |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.26 | +0.47% | 128,228 | 54,619,115 |
| 2025-03-14 | 4.19 | 4.25 | 4.18 | 4.24 | +1.19% | 146,709 | 61,946,222 |
| 2025-03-13 | 4.22 | 4.23 | 4.17 | 4.19 | -0.48% | 132,255 | 55,414,666 |
| 2025-03-12 | 4.21 | 4.23 | 4.2 | 4.21 | 0% | 71,484 | 30,116,004 |
| 2025-03-11 | 4.2 | 4.22 | 4.17 | 4.21 | -0.24% | 104,611 | 43,847,504 |
| 2025-03-10 | 4.2 | 4.24 | 4.2 | 4.22 | +0.24% | 85,737 | 36,151,182 |
| 2025-03-07 | 4.21 | 4.24 | 4.19 | 4.21 | +0.24% | 102,433 | 43,218,339 |
| 2025-03-06 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 115,814 | 48,649,969 |
| 2025-03-05 | 4.24 | 4.25 | 4.19 | 4.21 | -0.94% | 64,228 | 27,022,120 |
| 2025-03-04 | 4.19 | 4.25 | 4.18 | 4.25 | +1.19% | 68,417 | 28,915,469 |
| 2025-03-03 | 4.21 | 4.27 | 4.19 | 4.2 | -0.47% | 123,568 | 52,223,631 |
| 2025-02-28 | 4.26 | 4.28 | 4.2 | 4.22 | -1.63% | 121,491 | 51,622,379 |
| 2025-02-27 | 4.24 | 4.29 | 4.23 | 4.29 | +1.18% | 145,024 | 61,766,275 |
| 2025-02-26 | 4.22 | 4.27 | 4.22 | 4.24 | +0.24% | 86,812 | 36,859,049 |
| 2025-02-25 | 4.29 | 4.29 | 4.22 | 4.23 | -1.86% | 113,545 | 48,290,115 |
| 2025-02-24 | 4.29 | 4.36 | 4.27 | 4.31 | +0.47% | 112,818 | 48,742,650 |
| 2025-02-21 | 4.3 | 4.31 | 4.26 | 4.29 | 0% | 109,273 | 46,833,731 |
| 2025-02-20 | 4.35 | 4.36 | 4.28 | 4.29 | -1.38% | 106,469 | 45,983,363 |
| 2025-02-19 | 4.36 | 4.37 | 4.32 | 4.35 | 0% | 106,008 | 46,001,977 |
| 2025-02-18 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 125,687 | 55,073,685 |
| 2025-02-17 | 4.32 | 4.39 | 4.29 | 4.38 | +1.39% | 143,247 | 62,245,586 |
| 2025-02-14 | 4.37 | 4.37 | 4.32 | 4.32 | -1.14% | 84,506 | 36,647,067 |
| 2025-02-13 | 4.36 | 4.37 | 4.34 | 4.37 | +0.23% | 91,866 | 40,032,102 |
| 2025-02-12 | 4.37 | 4.38 | 4.32 | 4.36 | 0% | 127,216 | 55,322,427 |
| 2025-02-11 | 4.35 | 4.37 | 4.34 | 4.36 | +0.46% | 111,477 | 48,575,031 |
| 2025-02-10 | 4.35 | 4.39 | 4.32 | 4.34 | -0.23% | 118,879 | 51,663,947 |
| 2025-02-07 | 4.31 | 4.36 | 4.29 | 4.35 | +0.69% | 112,204 | 48,634,801 |
| 2025-02-06 | 4.28 | 4.33 | 4.27 | 4.32 | +0.93% | 97,210 | 41,845,742 |
| 2025-02-05 | 4.42 | 4.43 | 4.27 | 4.28 | -2.73% | 159,189 | 68,824,099 |
| 2025-01-27 | 4.31 | 4.43 | 4.3 | 4.4 | +2.33% | 157,444 | 69,082,999 |
| 2025-01-24 | 4.3 | 4.32 | 4.24 | 4.3 | 0% | 120,819 | 51,664,006 |
| 2025-01-23 | 4.27 | 4.34 | 4.27 | 4.3 | +1.42% | 122,701 | 52,931,892 |
| 2025-01-22 | 4.28 | 4.28 | 4.22 | 4.24 | -0.7% | 74,702 | 31,681,117 |
| 2025-01-21 | 4.31 | 4.32 | 4.25 | 4.27 | -0.7% | 77,826 | 33,280,265 |
| 2025-01-20 | 4.31 | 4.35 | 4.29 | 4.3 | +0.47% | 74,980 | 32,376,707 |
| 2025-01-17 | 4.31 | 4.31 | 4.26 | 4.28 | -0.7% | 81,206 | 34,820,183 |
| 2025-01-16 | 4.3 | 4.35 | 4.28 | 4.31 | +0.94% | 95,389 | 41,122,098 |
| 2025-01-15 | 4.26 | 4.37 | 4.25 | 4.27 | +0.71% | 128,650 | 55,409,145 |
| 2025-01-14 | 4.17 | 4.26 | 4.16 | 4.24 | +1.92% | 126,937 | 53,750,208 |
| 2025-01-13 | 4.18 | 4.2 | 4.11 | 4.16 | -0.95% | 122,471 | 50,889,737 |
| 2025-01-10 | 4.29 | 4.3 | 4.2 | 4.2 | -2.1% | 138,499 | 58,527,097 |
| 2025-01-09 | 4.4 | 4.4 | 4.29 | 4.29 | -2.72% | 132,815 | 57,432,460 |
| 2025-01-08 | 4.39 | 4.44 | 4.34 | 4.41 | -0.23% | 116,597 | 51,262,332 |
| 2025-01-07 | 4.43 | 4.45 | 4.36 | 4.42 | -0.23% | 102,860 | 45,269,457 |
| 2025-01-06 | 4.4 | 4.43 | 4.33 | 4.43 | +0.68% | 128,013 | 56,165,725 |
| 2025-01-03 | 4.5 | 4.52 | 4.38 | 4.4 | -2.22% | 183,153 | 81,226,567 |
| 2025-01-02 | 4.61 | 4.68 | 4.45 | 4.5 | -2.17% | 224,259 | 102,305,619 |
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：