股票概览
4.36
+0.69%
+0.03
4.34
开盘价
4.37
最高价
4.28
最低价
28,883
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.50
MA10 (10日均线)
4.60
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 | 4.34 | 4.37 | 4.28 | 4.36 | +0.69% | 28,883 | 12,471,255 |
| 2025-03-24 | 4.45 | 4.47 | 4.25 | 4.33 | -2.7% | 74,710 | 32,367,020 |
| 2025-03-21 | 4.49 | 4.54 | 4.44 | 4.45 | -1.11% | 63,577 | 28,471,042 |
| 2025-03-20 | 4.51 | 4.53 | 4.49 | 4.5 | +0.22% | 35,306 | 15,923,092 |
| 2025-03-19 | 4.57 | 4.57 | 4.48 | 4.49 | -1.1% | 42,730 | 19,215,675 |
| 2025-03-18 | 4.58 | 4.59 | 4.51 | 4.54 | -0.66% | 51,938 | 23,608,047 |
| 2025-03-17 | 4.62 | 4.65 | 4.55 | 4.57 | -0.65% | 48,555 | 22,318,378 |
| 2025-03-14 | 4.48 | 4.61 | 4.45 | 4.6 | +2.22% | 71,008 | 32,207,085 |
| 2025-03-13 | 4.59 | 4.61 | 4.43 | 4.5 | -2.39% | 101,323 | 45,638,527 |
| 2025-03-12 | 4.62 | 4.67 | 4.57 | 4.61 | -0.22% | 65,860 | 30,438,766 |
| 2025-03-11 | 4.62 | 4.68 | 4.56 | 4.62 | -0.86% | 85,589 | 39,413,617 |
| 2025-03-10 | 4.56 | 4.67 | 4.55 | 4.66 | +2.19% | 79,149 | 36,513,020 |
| 2025-03-07 | 4.64 | 4.66 | 4.55 | 4.56 | -2.36% | 75,221 | 34,445,268 |
| 2025-03-06 | 4.67 | 4.73 | 4.61 | 4.67 | +0.65% | 117,682 | 54,918,717 |
| 2025-03-05 | 4.68 | 4.71 | 4.55 | 4.64 | -1.49% | 104,227 | 48,003,265 |
| 2025-03-04 | 4.63 | 4.71 | 4.6 | 4.71 | +0.43% | 100,464 | 46,707,236 |
| 2025-03-03 | 4.99 | 5.02 | 4.65 | 4.69 | -5.06% | 225,238 | 107,227,318 |
| 2025-02-28 | 4.77 | 5.05 | 4.7 | 4.94 | +2.7% | 285,991 | 140,675,729 |
| 2025-02-27 | 4.81 | 4.9 | 4.71 | 4.81 | 0% | 153,056 | 73,466,720 |
| 2025-02-26 | 4.72 | 4.86 | 4.72 | 4.81 | -0.82% | 170,818 | 81,874,027 |
| 2025-02-25 | 4.59 | 5.02 | 4.54 | 4.85 | +6.36% | 326,602 | 158,926,554 |
| 2025-02-24 | 4.49 | 4.6 | 4.49 | 4.56 | +1.11% | 48,710 | 22,138,113 |
| 2025-02-21 | 4.53 | 4.58 | 4.49 | 4.51 | -1.1% | 58,767 | 26,576,731 |
| 2025-02-20 | 4.53 | 4.59 | 4.53 | 4.56 | -0.22% | 46,688 | 21,281,573 |
| 2025-02-19 | 4.5 | 4.57 | 4.5 | 4.57 | +0.88% | 46,872 | 21,218,211 |
| 2025-02-18 | 4.7 | 4.7 | 4.5 | 4.53 | -2.79% | 63,268 | 28,949,062 |
| 2025-02-17 | 4.72 | 4.72 | 4.6 | 4.66 | -0.85% | 74,408 | 34,644,035 |
| 2025-02-14 | 4.64 | 4.74 | 4.62 | 4.7 | +0.64% | 72,038 | 33,647,118 |
| 2025-02-13 | 4.87 | 4.87 | 4.63 | 4.67 | -3.51% | 110,977 | 52,239,463 |
| 2025-02-12 | 4.78 | 4.86 | 4.65 | 4.84 | +0.83% | 126,029 | 59,760,730 |
| 2025-02-11 | 4.74 | 4.95 | 4.69 | 4.8 | +1.27% | 165,817 | 79,731,338 |
| 2025-02-10 | 4.5 | 4.75 | 4.5 | 4.74 | +4.87% | 108,021 | 50,240,290 |
| 2025-02-07 | 4.56 | 4.62 | 4.45 | 4.52 | -0.44% | 87,958 | 39,943,269 |
| 2025-02-06 | 4.43 | 4.55 | 4.42 | 4.54 | +2.71% | 64,519 | 28,983,230 |
| 2025-02-05 | 4.4 | 4.45 | 4.34 | 4.42 | +0.68% | 73,559 | 32,266,026 |
| 2025-01-27 | 4.22 | 4.48 | 4.22 | 4.39 | +4.28% | 113,097 | 49,708,172 |
| 2025-01-24 | 4.27 | 4.31 | 4.17 | 4.21 | -1.41% | 73,278 | 30,881,293 |
| 2025-01-23 | 4.25 | 4.39 | 4.25 | 4.27 | +0.23% | 65,577 | 28,313,960 |
| 2025-01-22 | 4.14 | 4.31 | 4.09 | 4.26 | -0.93% | 126,478 | 53,384,245 |
| 2025-01-21 | 4.36 | 4.4 | 4.27 | 4.3 | -1.6% | 55,932 | 24,165,116 |
| 2025-01-20 | 4.33 | 4.43 | 4.24 | 4.37 | +1.63% | 84,826 | 37,019,472 |
| 2025-01-17 | 4.35 | 4.49 | 4.3 | 4.3 | -1.38% | 91,389 | 40,000,896 |
| 2025-01-16 | 4.23 | 4.41 | 4.23 | 4.36 | +2.59% | 88,597 | 38,336,086 |
| 2025-01-15 | 4.21 | 4.3 | 4.2 | 4.25 | +0.71% | 63,781 | 27,061,688 |
| 2025-01-14 | 4.09 | 4.23 | 4.08 | 4.22 | +3.69% | 62,429 | 26,010,895 |
| 2025-01-13 | 4.06 | 4.11 | 3.94 | 4.07 | +0.25% | 50,848 | 20,518,086 |
| 2025-01-10 | 4.21 | 4.25 | 4.06 | 4.06 | -3.79% | 52,864 | 21,902,123 |
| 2025-01-09 | 4.17 | 4.25 | 4.16 | 4.22 | +0.48% | 44,726 | 18,828,183 |
| 2025-01-08 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 86,684 | 36,012,579 |
| 2025-01-07 | 4.14 | 4.21 | 4.03 | 4.19 | +0.48% | 70,951 | 29,277,915 |
| 2025-01-06 | 4.18 | 4.2 | 4.01 | 4.17 | -0.24% | 59,573 | 24,672,304 |
| 2025-01-03 | 4.4 | 4.47 | 4.17 | 4.18 | -5.43% | 90,456 | 38,631,995 |
| 2025-01-02 | 4.52 | 4.57 | 4.39 | 4.42 | -2.21% | 59,481 | 26,703,326 |
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：