股票概览
4.38
0%
0
4.35
开盘价
4.43
最高价
4.29
最低价
89,384
成交量
数据更新至: 2025-03-25
技术指标
4.53
MA5 (5日均线)
4.56
MA10 (10日均线)
4.56
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 | 4.35 | 4.43 | 4.29 | 4.38 | 0% | 89,384 | 38,960,435 |
| 2025-03-24 | 4.6 | 4.62 | 4.26 | 4.38 | -4.99% | 244,337 | 107,667,196 |
| 2025-03-21 | 4.67 | 4.69 | 4.58 | 4.61 | -1.5% | 184,433 | 85,460,769 |
| 2025-03-20 | 4.59 | 4.82 | 4.59 | 4.68 | +1.74% | 270,480 | 127,102,057 |
| 2025-03-19 | 4.67 | 4.68 | 4.57 | 4.6 | -1.5% | 136,995 | 63,027,436 |
| 2025-03-18 | 4.61 | 4.71 | 4.59 | 4.67 | +1.52% | 175,222 | 81,454,336 |
| 2025-03-17 | 4.62 | 4.71 | 4.59 | 4.6 | +0.22% | 168,868 | 78,480,245 |
| 2025-03-14 | 4.52 | 4.63 | 4.46 | 4.59 | +1.55% | 185,350 | 84,668,873 |
| 2025-03-13 | 4.62 | 4.62 | 4.47 | 4.52 | -1.95% | 158,724 | 71,797,318 |
| 2025-03-12 | 4.61 | 4.68 | 4.59 | 4.61 | +0.44% | 187,807 | 86,922,542 |
| 2025-03-11 | 4.6 | 4.62 | 4.52 | 4.59 | -1.08% | 171,314 | 78,108,764 |
| 2025-03-10 | 4.62 | 4.7 | 4.6 | 4.64 | -1.28% | 280,841 | 130,186,016 |
| 2025-03-07 | 4.49 | 4.8 | 4.42 | 4.7 | +3.98% | 517,745 | 240,037,474 |
| 2025-03-06 | 4.45 | 4.53 | 4.42 | 4.52 | +1.8% | 164,137 | 73,704,325 |
| 2025-03-05 | 4.49 | 4.51 | 4.36 | 4.44 | -1.77% | 169,302 | 74,732,349 |
| 2025-03-04 | 4.43 | 4.52 | 4.37 | 4.52 | +1.57% | 153,163 | 68,473,618 |
| 2025-03-03 | 4.41 | 4.55 | 4.41 | 4.45 | +0.68% | 193,446 | 86,749,281 |
| 2025-02-28 | 4.56 | 4.61 | 4.41 | 4.42 | -3.07% | 171,522 | 77,351,753 |
| 2025-02-27 | 4.64 | 4.65 | 4.49 | 4.56 | -2.15% | 216,368 | 98,554,804 |
| 2025-02-26 | 4.61 | 4.68 | 4.54 | 4.66 | +2.42% | 311,118 | 143,475,496 |
| 2025-02-25 | 4.49 | 4.58 | 4.45 | 4.55 | +0.66% | 225,772 | 102,788,770 |
| 2025-02-24 | 4.5 | 4.54 | 4.47 | 4.52 | 0% | 158,584 | 71,497,024 |
| 2025-02-21 | 4.55 | 4.57 | 4.43 | 4.52 | -0.22% | 186,875 | 83,779,627 |
| 2025-02-20 | 4.46 | 4.58 | 4.4 | 4.53 | +1.34% | 207,979 | 93,711,469 |
| 2025-02-19 | 4.39 | 4.47 | 4.39 | 4.47 | +1.13% | 198,634 | 88,077,780 |
| 2025-02-18 | 4.55 | 4.63 | 4.4 | 4.42 | -3.07% | 321,311 | 145,706,746 |
| 2025-02-17 | 4.5 | 4.57 | 4.46 | 4.56 | +1.56% | 242,898 | 110,040,392 |
| 2025-02-14 | 4.54 | 4.62 | 4.47 | 4.49 | -1.1% | 257,050 | 116,490,099 |
| 2025-02-13 | 4.53 | 4.59 | 4.46 | 4.54 | 0% | 286,293 | 129,541,542 |
| 2025-02-12 | 4.5 | 4.55 | 4.48 | 4.54 | +0.44% | 284,138 | 128,261,166 |
| 2025-02-11 | 4.59 | 4.61 | 4.47 | 4.52 | -1.09% | 377,427 | 170,398,312 |
| 2025-02-10 | 4.55 | 4.63 | 4.52 | 4.57 | -2.97% | 795,777 | 363,454,056 |
| 2025-02-07 | 4.27 | 4.71 | 4.26 | 4.71 | +10.05% | 848,596 | 394,788,830 |
| 2025-02-06 | 4.23 | 4.3 | 4.18 | 4.28 | +0.71% | 145,785 | 61,935,766 |
| 2025-02-05 | 4.2 | 4.25 | 4.17 | 4.25 | +1.92% | 114,844 | 48,406,875 |
| 2025-01-27 | 4.23 | 4.29 | 4.15 | 4.17 | -1.42% | 103,040 | 43,443,290 |
| 2025-01-24 | 4.23 | 4.26 | 4.16 | 4.23 | 0% | 111,161 | 46,929,553 |
| 2025-01-23 | 4.31 | 4.38 | 4.23 | 4.23 | -1.86% | 135,213 | 58,080,736 |
| 2025-01-22 | 4.3 | 4.35 | 4.26 | 4.31 | -0.23% | 92,752 | 40,037,073 |
| 2025-01-21 | 4.37 | 4.39 | 4.29 | 4.32 | -1.14% | 117,080 | 50,633,786 |
| 2025-01-20 | 4.29 | 4.45 | 4.12 | 4.37 | +2.34% | 194,368 | 83,768,776 |
| 2025-01-17 | 4.27 | 4.37 | 4.22 | 4.27 | -0.7% | 146,672 | 63,186,911 |
| 2025-01-16 | 4.2 | 4.37 | 4.19 | 4.3 | +1.65% | 176,818 | 76,006,392 |
| 2025-01-15 | 4.2 | 4.35 | 4.1 | 4.23 | +0.95% | 195,008 | 82,343,168 |
| 2025-01-14 | 4.06 | 4.19 | 3.99 | 4.19 | +4.75% | 120,057 | 49,362,778 |
| 2025-01-13 | 3.97 | 4.01 | 3.84 | 4 | +0.76% | 101,427 | 40,041,797 |
| 2025-01-10 | 4.2 | 4.2 | 3.97 | 3.97 | -5.02% | 152,697 | 62,183,181 |
| 2025-01-09 | 4.13 | 4.23 | 4.12 | 4.18 | +0.24% | 88,295 | 36,999,933 |
| 2025-01-08 | 4.23 | 4.23 | 4 | 4.17 | -1.42% | 123,065 | 50,855,718 |
| 2025-01-07 | 4.15 | 4.23 | 4.1 | 4.23 | +2.42% | 102,241 | 42,569,000 |
| 2025-01-06 | 4.13 | 4.19 | 3.99 | 4.13 | -0.24% | 121,362 | 49,916,136 |
| 2025-01-03 | 4.38 | 4.43 | 4.09 | 4.14 | -4.83% | 143,343 | 60,858,060 |
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：