股票概览
4.24
+0.95%
+0.04
4.2
开盘价
4.26
最高价
4.1
最低价
349,945
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.47
MA10 (10日均线)
4.38
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 | 4.2 | 4.26 | 4.1 | 4.24 | +0.95% | 349,945 | 147,344,344 |
| 2025-03-24 | 4.35 | 4.4 | 4.08 | 4.2 | -4.11% | 724,873 | 304,629,569 |
| 2025-03-21 | 4.45 | 4.52 | 4.37 | 4.38 | -2.23% | 604,973 | 268,174,008 |
| 2025-03-20 | 4.49 | 4.59 | 4.46 | 4.48 | -0.44% | 559,856 | 252,898,361 |
| 2025-03-19 | 4.52 | 4.57 | 4.46 | 4.5 | -1.53% | 674,709 | 303,659,901 |
| 2025-03-18 | 4.58 | 4.7 | 4.52 | 4.57 | -0.44% | 963,307 | 442,192,447 |
| 2025-03-17 | 4.65 | 4.8 | 4.59 | 4.59 | -1.92% | 1,230,710 | 575,048,966 |
| 2025-03-14 | 4.54 | 4.73 | 4.41 | 4.68 | +2.41% | 1,550,183 | 716,008,902 |
| 2025-03-13 | 4.48 | 4.72 | 4.43 | 4.57 | +2.01% | 1,615,553 | 739,421,632 |
| 2025-03-12 | 4.47 | 4.53 | 4.44 | 4.48 | +0.45% | 960,588 | 431,115,929 |
| 2025-03-11 | 4.55 | 4.55 | 4.41 | 4.46 | -2.83% | 1,633,757 | 730,718,103 |
| 2025-03-10 | 4.18 | 4.59 | 4.17 | 4.59 | +10.07% | 1,233,372 | 557,070,820 |
| 2025-03-07 | 4.23 | 4.29 | 4.14 | 4.17 | -2.11% | 493,958 | 208,048,499 |
| 2025-03-06 | 4.17 | 4.35 | 4.16 | 4.26 | +2.16% | 561,253 | 238,303,342 |
| 2025-03-05 | 4.18 | 4.19 | 4.07 | 4.17 | -0.48% | 370,546 | 153,030,368 |
| 2025-03-04 | 4.12 | 4.23 | 4.06 | 4.19 | +1.21% | 380,246 | 158,349,908 |
| 2025-03-03 | 4.1 | 4.21 | 4.07 | 4.14 | +0.98% | 465,497 | 193,411,158 |
| 2025-02-28 | 4.42 | 4.42 | 4.08 | 4.1 | -7.66% | 842,512 | 357,777,659 |
| 2025-02-27 | 4.41 | 4.5 | 4.37 | 4.44 | +0.45% | 695,258 | 308,532,766 |
| 2025-02-26 | 4.41 | 4.53 | 4.39 | 4.42 | -0.67% | 613,581 | 272,107,729 |
| 2025-02-25 | 4.41 | 4.56 | 4.34 | 4.45 | -0.89% | 816,879 | 365,639,556 |
| 2025-02-24 | 4.41 | 4.61 | 4.31 | 4.49 | +1.13% | 910,622 | 407,325,870 |
| 2025-02-21 | 4.46 | 4.49 | 4.36 | 4.44 | -1.77% | 792,408 | 350,014,364 |
| 2025-02-20 | 4.3 | 4.54 | 4.24 | 4.52 | +4.39% | 1,243,426 | 548,287,759 |
| 2025-02-19 | 4.23 | 4.34 | 4.23 | 4.33 | +1.64% | 657,373 | 281,925,781 |
| 2025-02-18 | 4.4 | 4.49 | 4.26 | 4.26 | -4.05% | 807,636 | 351,647,355 |
| 2025-02-17 | 4.34 | 4.54 | 4.34 | 4.44 | +1.14% | 847,314 | 376,056,839 |
| 2025-02-14 | 4.56 | 4.59 | 4.37 | 4.39 | -6.4% | 1,366,878 | 607,972,495 |
| 2025-02-13 | 4.55 | 4.92 | 4.5 | 4.69 | +4.69% | 2,666,699 | 1,245,464,585 |
| 2025-02-12 | 4.06 | 4.48 | 4.04 | 4.48 | +10.07% | 1,727,091 | 755,061,410 |
| 2025-02-11 | 4.14 | 4.17 | 4.01 | 4.07 | -1.69% | 550,090 | 223,522,047 |
| 2025-02-10 | 4.03 | 4.15 | 4.01 | 4.14 | +2.73% | 772,484 | 315,698,177 |
| 2025-02-07 | 4 | 4.11 | 3.96 | 4.03 | +1% | 730,719 | 295,383,834 |
| 2025-02-06 | 3.92 | 4.02 | 3.83 | 3.99 | +2.57% | 701,943 | 276,401,406 |
| 2025-02-05 | 3.83 | 3.95 | 3.82 | 3.89 | +2.37% | 519,345 | 201,435,086 |
| 2025-01-27 | 3.87 | 3.97 | 3.79 | 3.8 | -4.28% | 553,720 | 211,940,726 |
| 2025-01-24 | 4.06 | 4.06 | 3.88 | 3.97 | -1.98% | 684,462 | 270,203,695 |
| 2025-01-23 | 4.15 | 4.23 | 4.05 | 4.05 | 0% | 719,073 | 297,101,736 |
| 2025-01-22 | 4.18 | 4.23 | 4.05 | 4.05 | -3.11% | 643,060 | 264,475,494 |
| 2025-01-21 | 4.31 | 4.33 | 4.12 | 4.18 | -2.79% | 810,884 | 339,433,884 |
| 2025-01-20 | 4.35 | 4.46 | 4.24 | 4.3 | +0.94% | 958,663 | 415,759,959 |
| 2025-01-17 | 4.34 | 4.36 | 4.19 | 4.26 | -2.74% | 902,143 | 385,146,427 |
| 2025-01-16 | 4.41 | 4.62 | 4.31 | 4.38 | -1.57% | 1,121,169 | 499,078,542 |
| 2025-01-15 | 4.39 | 4.58 | 4.31 | 4.45 | +0.91% | 1,377,645 | 608,538,837 |
| 2025-01-14 | 4.15 | 4.43 | 4.15 | 4.41 | +6.52% | 1,310,558 | 570,224,122 |
| 2025-01-13 | 4.18 | 4.38 | 4.07 | 4.14 | -3.27% | 1,018,321 | 425,047,843 |
| 2025-01-10 | 4.66 | 4.78 | 4.28 | 4.28 | -9.89% | 1,730,707 | 780,338,361 |
| 2025-01-09 | 4.74 | 5.07 | 4.6 | 4.75 | -2.06% | 1,776,899 | 857,654,472 |
| 2025-01-08 | 4.72 | 5.09 | 4.63 | 4.85 | +2.11% | 2,594,687 | 1,255,626,327 |
| 2025-01-07 | 4.44 | 4.75 | 4.34 | 4.75 | +9.95% | 1,621,464 | 746,558,752 |
| 2025-01-06 | 4.17 | 4.53 | 4.02 | 4.32 | -0.23% | 1,278,051 | 550,310,417 |
| 2025-01-03 | 4.44 | 4.63 | 4.11 | 4.33 | -2.48% | 1,806,294 | 782,251,304 |
| 2025-01-02 | 3.95 | 4.58 | 3.89 | 4.44 | +6.73% | 2,308,196 | 964,054,444 |
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：