股票概览
4.15
+3.49%
+0.14
4.04
开盘价
4.19
最高价
3.98
最低价
368,756
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.09
MA10 (10日均线)
3.94
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 | 4.04 | 4.19 | 3.98 | 4.15 | +3.49% | 368,756 | 151,407,224 |
| 2025-03-24 | 4.08 | 4.12 | 3.95 | 4.01 | -1.96% | 376,789 | 151,623,537 |
| 2025-03-21 | 4.1 | 4.19 | 4.06 | 4.09 | -0.97% | 445,583 | 183,767,853 |
| 2025-03-20 | 4.08 | 4.28 | 4.05 | 4.13 | +0.98% | 681,904 | 285,881,895 |
| 2025-03-19 | 4.07 | 4.2 | 4.05 | 4.09 | 0% | 413,635 | 170,253,315 |
| 2025-03-18 | 4.08 | 4.12 | 4.02 | 4.09 | +0.25% | 298,188 | 121,046,841 |
| 2025-03-17 | 4.14 | 4.14 | 4.06 | 4.08 | -1.45% | 398,217 | 163,129,274 |
| 2025-03-14 | 4.06 | 4.17 | 4.04 | 4.14 | -0.72% | 653,850 | 269,418,044 |
| 2025-03-13 | 3.89 | 4.25 | 3.87 | 4.17 | +6.92% | 1,061,700 | 438,004,684 |
| 2025-03-12 | 3.95 | 3.99 | 3.88 | 3.9 | -1.52% | 273,712 | 106,822,271 |
| 2025-03-11 | 3.88 | 3.98 | 3.83 | 3.96 | 0% | 424,978 | 166,684,982 |
| 2025-03-10 | 3.77 | 4.03 | 3.77 | 3.96 | +4.76% | 651,248 | 256,228,110 |
| 2025-03-07 | 3.71 | 3.85 | 3.68 | 3.78 | +1.61% | 413,830 | 156,756,579 |
| 2025-03-06 | 3.69 | 3.73 | 3.65 | 3.72 | +0.81% | 188,682 | 69,877,291 |
| 2025-03-05 | 3.74 | 3.74 | 3.64 | 3.69 | -1.86% | 231,750 | 85,156,747 |
| 2025-03-04 | 3.77 | 3.8 | 3.71 | 3.76 | +0.8% | 176,193 | 66,002,925 |
| 2025-03-03 | 3.72 | 3.79 | 3.7 | 3.73 | +0.27% | 174,150 | 65,467,431 |
| 2025-02-28 | 3.8 | 3.82 | 3.71 | 3.72 | -2.11% | 216,628 | 81,475,951 |
| 2025-02-27 | 3.82 | 3.87 | 3.75 | 3.8 | -0.52% | 213,029 | 80,944,147 |
| 2025-02-26 | 3.76 | 3.83 | 3.76 | 3.82 | +1.87% | 220,651 | 83,900,832 |
| 2025-02-25 | 3.78 | 3.82 | 3.74 | 3.75 | -1.06% | 213,469 | 80,769,955 |
| 2025-02-24 | 3.76 | 3.82 | 3.74 | 3.79 | +0.53% | 172,181 | 65,102,812 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.77 | -1.05% | 207,006 | 77,736,061 |
| 2025-02-20 | 3.75 | 3.81 | 3.74 | 3.81 | +1.06% | 192,285 | 72,742,374 |
| 2025-02-19 | 3.76 | 3.78 | 3.73 | 3.77 | +0.27% | 166,199 | 62,279,932 |
| 2025-02-18 | 3.86 | 3.87 | 3.75 | 3.76 | -2.84% | 214,378 | 81,678,833 |
| 2025-02-17 | 3.83 | 3.89 | 3.79 | 3.87 | +1.04% | 211,179 | 81,138,252 |
| 2025-02-14 | 3.89 | 3.92 | 3.82 | 3.83 | -1.54% | 214,062 | 82,573,112 |
| 2025-02-13 | 3.86 | 3.93 | 3.86 | 3.89 | 0% | 198,693 | 77,509,914 |
| 2025-02-12 | 3.9 | 3.94 | 3.85 | 3.89 | 0% | 164,269 | 63,845,594 |
| 2025-02-11 | 3.94 | 3.96 | 3.85 | 3.89 | -1.52% | 177,628 | 68,927,584 |
| 2025-02-10 | 3.88 | 3.95 | 3.84 | 3.95 | +1.54% | 239,186 | 93,422,935 |
| 2025-02-07 | 3.8 | 3.91 | 3.78 | 3.89 | +2.1% | 287,529 | 111,145,056 |
| 2025-02-06 | 3.78 | 3.81 | 3.73 | 3.81 | +0.79% | 195,854 | 74,059,296 |
| 2025-02-05 | 3.79 | 3.81 | 3.75 | 3.78 | +0.27% | 139,626 | 52,708,255 |
| 2025-01-27 | 3.8 | 3.9 | 3.76 | 3.77 | -1.05% | 190,599 | 73,032,514 |
| 2025-01-24 | 3.81 | 3.83 | 3.76 | 3.81 | +0.26% | 138,291 | 52,538,481 |
| 2025-01-23 | 3.84 | 3.89 | 3.8 | 3.8 | +0.26% | 163,809 | 62,939,925 |
| 2025-01-22 | 3.83 | 3.85 | 3.78 | 3.79 | -1.3% | 114,689 | 43,665,467 |
| 2025-01-21 | 3.89 | 3.9 | 3.82 | 3.84 | -1.03% | 144,125 | 55,411,546 |
| 2025-01-20 | 3.9 | 3.91 | 3.84 | 3.88 | +0.26% | 147,859 | 57,412,258 |
| 2025-01-17 | 3.91 | 3.91 | 3.85 | 3.87 | -1.02% | 132,327 | 51,273,322 |
| 2025-01-16 | 3.89 | 3.98 | 3.88 | 3.91 | +1.3% | 251,445 | 98,888,459 |
| 2025-01-15 | 3.85 | 3.9 | 3.83 | 3.86 | -0.52% | 174,687 | 67,533,011 |
| 2025-01-14 | 3.75 | 3.88 | 3.75 | 3.88 | +3.47% | 245,129 | 93,594,570 |
| 2025-01-13 | 3.7 | 3.76 | 3.67 | 3.75 | -0.27% | 148,758 | 55,385,564 |
| 2025-01-10 | 3.88 | 3.98 | 3.75 | 3.76 | -2.59% | 245,303 | 94,782,344 |
| 2025-01-09 | 3.85 | 3.89 | 3.8 | 3.86 | -0.26% | 156,108 | 60,301,498 |
| 2025-01-08 | 3.89 | 3.91 | 3.76 | 3.87 | -1.28% | 233,644 | 89,618,493 |
| 2025-01-07 | 3.86 | 3.92 | 3.83 | 3.92 | +1.55% | 207,167 | 80,112,498 |
| 2025-01-06 | 3.9 | 3.99 | 3.79 | 3.86 | -1.28% | 243,388 | 94,500,318 |
| 2025-01-03 | 4.05 | 4.12 | 3.88 | 3.91 | -4.63% | 356,909 | 142,072,644 |
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：