股票概览
4.27
+0.71%
+0.03
4.27
开盘价
4.29
最高价
4.18
最低价
70,736
成交量
数据更新至: 2025-03-25
技术指标
4.41
MA5 (5日均线)
4.47
MA10 (10日均线)
4.42
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 | 4.29 | 4.18 | 4.27 | +0.71% | 70,736 | 29,931,203 |
| 2025-03-24 | 4.47 | 4.51 | 4.17 | 4.24 | -5.78% | 128,905 | 55,549,556 |
| 2025-03-21 | 4.51 | 4.58 | 4.48 | 4.5 | -0.44% | 69,017 | 31,167,309 |
| 2025-03-20 | 4.53 | 4.57 | 4.49 | 4.52 | -0.22% | 60,878 | 27,627,682 |
| 2025-03-19 | 4.52 | 4.57 | 4.51 | 4.53 | -0.44% | 55,238 | 25,043,440 |
| 2025-03-18 | 4.54 | 4.59 | 4.52 | 4.55 | -0.22% | 48,859 | 22,182,609 |
| 2025-03-17 | 4.53 | 4.58 | 4.5 | 4.56 | +1.11% | 93,808 | 42,641,333 |
| 2025-03-14 | 4.53 | 4.54 | 4.45 | 4.51 | -0.44% | 122,808 | 55,109,665 |
| 2025-03-13 | 4.47 | 4.54 | 4.44 | 4.53 | +1.12% | 112,823 | 50,784,873 |
| 2025-03-12 | 4.43 | 4.49 | 4.4 | 4.48 | +1.59% | 72,771 | 32,397,903 |
| 2025-03-11 | 4.35 | 4.41 | 4.31 | 4.41 | +0.46% | 51,883 | 22,672,783 |
| 2025-03-10 | 4.36 | 4.44 | 4.35 | 4.39 | +1.62% | 63,085 | 27,731,313 |
| 2025-03-07 | 4.38 | 4.38 | 4.3 | 4.32 | -1.14% | 49,973 | 21,631,001 |
| 2025-03-06 | 4.33 | 4.41 | 4.29 | 4.37 | +1.16% | 70,921 | 30,898,744 |
| 2025-03-05 | 4.43 | 4.45 | 4.24 | 4.32 | -2.7% | 93,052 | 40,022,889 |
| 2025-03-04 | 4.36 | 4.45 | 4.33 | 4.44 | +2.07% | 61,118 | 26,981,083 |
| 2025-03-03 | 4.34 | 4.45 | 4.28 | 4.35 | +0.93% | 77,559 | 33,978,447 |
| 2025-02-28 | 4.4 | 4.42 | 4.3 | 4.31 | -2.49% | 58,389 | 25,403,278 |
| 2025-02-27 | 4.43 | 4.5 | 4.34 | 4.42 | -0.9% | 81,970 | 36,242,908 |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.46 | +1.13% | 57,065 | 25,333,435 |
| 2025-02-25 | 4.36 | 4.49 | 4.35 | 4.41 | -0.45% | 59,675 | 26,480,028 |
| 2025-02-24 | 4.34 | 4.46 | 4.34 | 4.43 | +1.37% | 58,633 | 25,864,406 |
| 2025-02-21 | 4.39 | 4.43 | 4.33 | 4.37 | -0.91% | 59,714 | 26,070,044 |
| 2025-02-20 | 4.43 | 4.43 | 4.37 | 4.41 | 0% | 45,820 | 20,164,429 |
| 2025-02-19 | 4.4 | 4.44 | 4.37 | 4.41 | +0.68% | 50,570 | 22,269,872 |
| 2025-02-18 | 4.48 | 4.53 | 4.37 | 4.38 | -2.45% | 62,338 | 27,650,743 |
| 2025-02-17 | 4.4 | 4.54 | 4.37 | 4.49 | +1.81% | 71,251 | 31,823,522 |
| 2025-02-14 | 4.4 | 4.46 | 4.38 | 4.41 | -0.23% | 50,666 | 22,352,886 |
| 2025-02-13 | 4.5 | 4.51 | 4.41 | 4.42 | -1.78% | 65,435 | 29,097,871 |
| 2025-02-12 | 4.5 | 4.53 | 4.44 | 4.5 | -0.22% | 63,766 | 28,557,636 |
| 2025-02-11 | 4.54 | 4.54 | 4.41 | 4.51 | -0.22% | 70,841 | 31,665,486 |
| 2025-02-10 | 4.43 | 4.53 | 4.39 | 4.52 | +2.03% | 63,777 | 28,543,362 |
| 2025-02-07 | 4.39 | 4.52 | 4.36 | 4.43 | +0.68% | 89,348 | 39,667,463 |
| 2025-02-06 | 4.4 | 4.41 | 4.27 | 4.4 | +0.46% | 91,523 | 39,765,447 |
| 2025-02-05 | 4.3 | 4.42 | 4.25 | 4.38 | +2.82% | 112,524 | 48,917,822 |
| 2025-01-27 | 4.19 | 4.35 | 4.19 | 4.26 | +1.19% | 87,825 | 37,603,204 |
| 2025-01-24 | 4.13 | 4.22 | 4.1 | 4.21 | +0.96% | 81,107 | 33,790,706 |
| 2025-01-23 | 4.2 | 4.27 | 4.15 | 4.17 | +0.72% | 114,971 | 48,458,897 |
| 2025-01-22 | 4.3 | 4.38 | 4.13 | 4.14 | +0.73% | 149,729 | 63,199,038 |
| 2025-01-21 | 4.23 | 4.27 | 4.09 | 4.11 | -2.38% | 71,756 | 29,869,307 |
| 2025-01-20 | 4.12 | 4.25 | 4.04 | 4.21 | +2.68% | 78,286 | 32,777,279 |
| 2025-01-17 | 4.07 | 4.13 | 4.02 | 4.1 | +0.24% | 42,180 | 17,193,330 |
| 2025-01-16 | 4.1 | 4.16 | 4.04 | 4.09 | +0.74% | 58,960 | 24,210,703 |
| 2025-01-15 | 4.08 | 4.11 | 4 | 4.06 | -0.49% | 53,832 | 21,778,857 |
| 2025-01-14 | 3.9 | 4.08 | 3.9 | 4.08 | +4.88% | 73,331 | 29,415,692 |
| 2025-01-13 | 3.82 | 3.91 | 3.75 | 3.89 | +0.78% | 41,074 | 15,810,517 |
| 2025-01-10 | 4 | 4.02 | 3.86 | 3.86 | -2.77% | 49,014 | 19,296,888 |
| 2025-01-09 | 3.97 | 4.02 | 3.95 | 3.97 | -0.25% | 40,277 | 16,041,290 |
| 2025-01-08 | 3.95 | 3.99 | 3.86 | 3.98 | +0.51% | 63,003 | 24,779,576 |
| 2025-01-07 | 3.89 | 3.98 | 3.85 | 3.96 | +2.59% | 57,508 | 22,462,100 |
| 2025-01-06 | 3.87 | 3.91 | 3.68 | 3.86 | -0.52% | 69,326 | 26,504,835 |
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：