股票概览
4.42
+1.14%
+0.05
4.37
开盘价
4.44
最高价
4.34
最低价
200,877
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.32
MA10 (10日均线)
4.27
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 | 4.37 | 4.44 | 4.34 | 4.42 | +1.14% | 200,877 | 88,537,382 |
| 2025-03-24 | 4.33 | 4.4 | 4.31 | 4.37 | +1.39% | 317,873 | 138,447,587 |
| 2025-03-21 | 4.31 | 4.38 | 4.29 | 4.31 | 0% | 286,324 | 124,278,997 |
| 2025-03-20 | 4.3 | 4.33 | 4.28 | 4.31 | +0.47% | 167,209 | 72,005,660 |
| 2025-03-19 | 4.32 | 4.34 | 4.27 | 4.29 | -1.15% | 203,131 | 87,112,828 |
| 2025-03-18 | 4.35 | 4.37 | 4.31 | 4.34 | 0% | 174,790 | 75,639,532 |
| 2025-03-17 | 4.36 | 4.38 | 4.32 | 4.34 | 0% | 272,851 | 118,725,061 |
| 2025-03-14 | 4.25 | 4.34 | 4.23 | 4.34 | +2.36% | 367,244 | 157,989,583 |
| 2025-03-13 | 4.23 | 4.25 | 4.21 | 4.24 | +0.47% | 232,418 | 98,246,933 |
| 2025-03-12 | 4.18 | 4.24 | 4.16 | 4.22 | +0.96% | 261,521 | 109,970,252 |
| 2025-03-11 | 4.15 | 4.18 | 4.14 | 4.18 | +0.24% | 135,483 | 56,280,359 |
| 2025-03-10 | 4.19 | 4.2 | 4.15 | 4.17 | -0.48% | 181,542 | 75,785,739 |
| 2025-03-07 | 4.2 | 4.21 | 4.18 | 4.19 | -0.48% | 180,820 | 75,855,816 |
| 2025-03-06 | 4.23 | 4.24 | 4.17 | 4.21 | -0.24% | 264,286 | 110,959,011 |
| 2025-03-05 | 4.27 | 4.27 | 4.19 | 4.22 | -0.71% | 258,722 | 109,135,931 |
| 2025-03-04 | 4.26 | 4.28 | 4.2 | 4.25 | -0.23% | 227,039 | 96,348,001 |
| 2025-03-03 | 4.24 | 4.33 | 4.22 | 4.26 | +0.95% | 377,041 | 161,557,385 |
| 2025-02-28 | 4.25 | 4.28 | 4.2 | 4.22 | -0.94% | 228,955 | 97,062,446 |
| 2025-02-27 | 4.29 | 4.31 | 4.22 | 4.26 | -0.7% | 242,878 | 103,333,661 |
| 2025-02-26 | 4.22 | 4.33 | 4.21 | 4.29 | +1.18% | 248,547 | 106,596,437 |
| 2025-02-25 | 4.38 | 4.38 | 4.23 | 4.24 | -2.08% | 338,206 | 145,127,869 |
| 2025-02-24 | 4.18 | 4.35 | 4.15 | 4.33 | +3.59% | 506,003 | 217,419,375 |
| 2025-02-21 | 4.2 | 4.21 | 4.14 | 4.18 | +0.24% | 193,952 | 81,009,254 |
| 2025-02-20 | 4.22 | 4.22 | 4.16 | 4.17 | -1.18% | 223,930 | 93,444,725 |
| 2025-02-19 | 4.23 | 4.26 | 4.2 | 4.22 | -0.24% | 202,272 | 85,421,250 |
| 2025-02-18 | 4.25 | 4.28 | 4.2 | 4.23 | -0.7% | 205,991 | 87,372,961 |
| 2025-02-17 | 4.26 | 4.28 | 4.22 | 4.26 | +0.47% | 198,399 | 84,367,550 |
| 2025-02-14 | 4.26 | 4.29 | 4.21 | 4.24 | -0.7% | 222,780 | 94,430,593 |
| 2025-02-13 | 4.28 | 4.32 | 4.26 | 4.27 | +0.47% | 273,146 | 117,118,524 |
| 2025-02-12 | 4.24 | 4.28 | 4.22 | 4.25 | +0.24% | 172,835 | 73,400,018 |
| 2025-02-11 | 4.28 | 4.3 | 4.2 | 4.24 | -0.7% | 200,760 | 84,936,489 |
| 2025-02-10 | 4.31 | 4.34 | 4.27 | 4.27 | -0.47% | 222,655 | 95,522,770 |
| 2025-02-07 | 4.23 | 4.33 | 4.21 | 4.29 | +1.42% | 273,397 | 116,906,536 |
| 2025-02-06 | 4.2 | 4.25 | 4.16 | 4.23 | +0.48% | 184,793 | 77,774,138 |
| 2025-02-05 | 4.34 | 4.36 | 4.2 | 4.21 | -3% | 278,735 | 118,903,537 |
| 2025-01-27 | 4.29 | 4.38 | 4.29 | 4.34 | +1.4% | 179,716 | 78,051,209 |
| 2025-01-24 | 4.23 | 4.31 | 4.22 | 4.28 | +0.94% | 219,060 | 93,520,635 |
| 2025-01-23 | 4.24 | 4.3 | 4.22 | 4.24 | +0.95% | 211,587 | 90,374,144 |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.2 | -0.71% | 142,156 | 59,572,209 |
| 2025-01-21 | 4.29 | 4.29 | 4.2 | 4.23 | -0.7% | 146,440 | 62,049,517 |
| 2025-01-20 | 4.26 | 4.32 | 4.25 | 4.26 | 0% | 164,852 | 70,431,082 |
| 2025-01-17 | 4.22 | 4.28 | 4.19 | 4.26 | +0.71% | 179,163 | 76,141,325 |
| 2025-01-16 | 4.2 | 4.29 | 4.2 | 4.23 | +0.71% | 212,595 | 90,348,688 |
| 2025-01-15 | 4.23 | 4.24 | 4.17 | 4.2 | -0.71% | 217,696 | 91,495,920 |
| 2025-01-14 | 4.16 | 4.24 | 4.14 | 4.23 | +2.42% | 200,409 | 84,179,125 |
| 2025-01-13 | 4.12 | 4.18 | 4.09 | 4.13 | -0.48% | 162,713 | 67,219,449 |
| 2025-01-10 | 4.19 | 4.21 | 4.15 | 4.15 | -0.95% | 151,489 | 63,337,736 |
| 2025-01-09 | 4.22 | 4.23 | 4.16 | 4.19 | -1.18% | 176,118 | 73,921,497 |
| 2025-01-08 | 4.28 | 4.3 | 4.15 | 4.24 | -0.93% | 224,823 | 94,861,659 |
| 2025-01-07 | 4.31 | 4.32 | 4.23 | 4.28 | -0.7% | 192,537 | 82,090,892 |
| 2025-01-06 | 4.25 | 4.33 | 4.22 | 4.31 | +1.17% | 205,954 | 88,061,844 |
| 2025-01-03 | 4.34 | 4.4 | 4.24 | 4.26 | -1.39% | 276,466 | 119,476,066 |
| 2025-01-02 | 4.48 | 4.51 | 4.29 | 4.32 | -3.57% | 358,241 | 157,584,068 |
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：