股票概览
4.33
+0.93%
+0.04
4.29
开盘价
4.34
最高价
4.26
最低价
60,237
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.33
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 | 4.29 | 4.34 | 4.26 | 4.33 | +0.93% | 60,237 | 25,884,914 |
| 2025-03-24 | 4.39 | 4.39 | 4.23 | 4.29 | -2.5% | 94,497 | 40,616,641 |
| 2025-03-21 | 4.38 | 4.44 | 4.36 | 4.4 | +0.69% | 113,552 | 49,928,386 |
| 2025-03-20 | 4.32 | 4.39 | 4.32 | 4.37 | +0.69% | 78,762 | 34,341,575 |
| 2025-03-19 | 4.37 | 4.38 | 4.32 | 4.34 | -0.46% | 64,440 | 27,989,805 |
| 2025-03-18 | 4.41 | 4.41 | 4.35 | 4.36 | -0.46% | 69,885 | 30,511,762 |
| 2025-03-17 | 4.34 | 4.41 | 4.33 | 4.38 | +0.92% | 95,657 | 41,868,445 |
| 2025-03-14 | 4.25 | 4.34 | 4.24 | 4.34 | +1.88% | 96,719 | 41,593,719 |
| 2025-03-13 | 4.26 | 4.29 | 4.2 | 4.26 | -0.23% | 80,151 | 33,933,953 |
| 2025-03-12 | 4.24 | 4.35 | 4.23 | 4.27 | +0.71% | 119,495 | 51,087,579 |
| 2025-03-11 | 4.17 | 4.24 | 4.13 | 4.24 | +1.19% | 71,751 | 30,092,278 |
| 2025-03-10 | 4.12 | 4.21 | 4.11 | 4.19 | +1.45% | 91,843 | 38,315,863 |
| 2025-03-07 | 4.16 | 4.19 | 4.1 | 4.13 | -0.96% | 77,233 | 32,034,356 |
| 2025-03-06 | 4.09 | 4.19 | 4.07 | 4.17 | +2.21% | 100,196 | 41,522,319 |
| 2025-03-05 | 4.14 | 4.15 | 4.04 | 4.08 | -1.69% | 106,417 | 43,336,584 |
| 2025-03-04 | 4.13 | 4.2 | 4.1 | 4.15 | +0.24% | 59,640 | 24,754,348 |
| 2025-03-03 | 4.12 | 4.23 | 4.12 | 4.14 | +0.49% | 85,725 | 35,774,520 |
| 2025-02-28 | 4.2 | 4.22 | 4.11 | 4.12 | -2.14% | 69,881 | 29,137,968 |
| 2025-02-27 | 4.22 | 4.25 | 4.14 | 4.21 | -0.24% | 75,655 | 31,658,438 |
| 2025-02-26 | 4.1 | 4.22 | 4.09 | 4.22 | +2.93% | 103,617 | 43,209,031 |
| 2025-02-25 | 4.12 | 4.18 | 4.09 | 4.1 | -1.44% | 77,701 | 32,076,585 |
| 2025-02-24 | 4.09 | 4.17 | 4.06 | 4.16 | +1.71% | 91,390 | 37,741,296 |
| 2025-02-21 | 4.15 | 4.16 | 4.05 | 4.09 | -1.45% | 94,429 | 38,622,814 |
| 2025-02-20 | 4.15 | 4.17 | 4.11 | 4.15 | +0.24% | 67,833 | 28,108,837 |
| 2025-02-19 | 4.12 | 4.15 | 4.1 | 4.14 | +0.73% | 55,555 | 22,939,570 |
| 2025-02-18 | 4.25 | 4.26 | 4.09 | 4.11 | -3.07% | 76,847 | 32,044,268 |
| 2025-02-17 | 4.19 | 4.27 | 4.16 | 4.24 | +1.92% | 81,802 | 34,555,395 |
| 2025-02-14 | 4.19 | 4.2 | 4.14 | 4.16 | -0.48% | 68,959 | 28,722,018 |
| 2025-02-13 | 4.2 | 4.24 | 4.18 | 4.18 | -0.48% | 68,224 | 28,715,351 |
| 2025-02-12 | 4.18 | 4.21 | 4.15 | 4.2 | +0.48% | 64,131 | 26,826,059 |
| 2025-02-11 | 4.23 | 4.24 | 4.14 | 4.18 | -0.95% | 73,092 | 30,499,439 |
| 2025-02-10 | 4.14 | 4.23 | 4.14 | 4.22 | +1.44% | 75,719 | 31,814,833 |
| 2025-02-07 | 4.12 | 4.2 | 4.11 | 4.16 | +1.22% | 98,933 | 41,169,902 |
| 2025-02-06 | 4.07 | 4.12 | 4 | 4.11 | +0.98% | 86,983 | 35,334,822 |
| 2025-02-05 | 4.06 | 4.11 | 4.03 | 4.07 | +0.74% | 59,822 | 24,366,663 |
| 2025-01-27 | 4.05 | 4.16 | 4.03 | 4.04 | +0.75% | 75,395 | 30,875,652 |
| 2025-01-24 | 3.98 | 4.01 | 3.94 | 4.01 | +0.5% | 70,527 | 28,090,616 |
| 2025-01-23 | 3.98 | 4.08 | 3.98 | 3.99 | +0.76% | 76,204 | 30,821,323 |
| 2025-01-22 | 4.05 | 4.05 | 3.94 | 3.96 | -1.98% | 75,681 | 30,039,898 |
| 2025-01-21 | 4.16 | 4.18 | 4.03 | 4.04 | -2.88% | 75,193 | 30,659,751 |
| 2025-01-20 | 4.12 | 4.18 | 4.07 | 4.16 | +0.24% | 88,386 | 36,523,989 |
| 2025-01-17 | 4.12 | 4.16 | 4.1 | 4.15 | -0.24% | 51,343 | 21,252,747 |
| 2025-01-16 | 4.15 | 4.22 | 4.12 | 4.16 | +0.48% | 67,101 | 27,962,601 |
| 2025-01-15 | 4.16 | 4.17 | 4.07 | 4.14 | +0.73% | 62,372 | 25,693,609 |
| 2025-01-14 | 3.95 | 4.11 | 3.95 | 4.11 | +3.53% | 92,171 | 37,381,446 |
| 2025-01-13 | 3.9 | 3.98 | 3.87 | 3.97 | +0.51% | 61,176 | 24,080,355 |
| 2025-01-10 | 4.1 | 4.12 | 3.94 | 3.95 | -3.42% | 84,490 | 34,003,642 |
| 2025-01-09 | 4.12 | 4.13 | 4.08 | 4.09 | -1.21% | 57,129 | 23,430,861 |
| 2025-01-08 | 4.11 | 4.17 | 4.02 | 4.14 | -0.48% | 84,454 | 34,659,811 |
| 2025-01-07 | 4.1 | 4.16 | 4.06 | 4.16 | +0.97% | 58,855 | 24,174,209 |
| 2025-01-06 | 4.13 | 4.13 | 3.96 | 4.12 | +1.23% | 71,445 | 29,060,258 |
| 2025-01-03 | 4.25 | 4.27 | 4.05 | 4.07 | -4.01% | 99,982 | 41,296,523 |
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：