股票概览
4.34
+0.23%
+0.01
4.33
开盘价
4.43
最高价
4.29
最低价
441,389
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.48
MA10 (10日均线)
4.26
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 | 4.33 | 4.43 | 4.29 | 4.34 | +0.23% | 441,389 | 192,568,598 |
| 2025-03-24 | 4.38 | 4.41 | 4.25 | 4.33 | -1.14% | 639,973 | 276,263,078 |
| 2025-03-21 | 4.47 | 4.52 | 4.35 | 4.38 | -2.67% | 892,666 | 394,385,738 |
| 2025-03-20 | 4.57 | 4.65 | 4.48 | 4.5 | -1.75% | 863,565 | 392,971,618 |
| 2025-03-19 | 4.65 | 4.66 | 4.54 | 4.58 | -1.72% | 834,114 | 382,922,734 |
| 2025-03-18 | 4.58 | 4.79 | 4.55 | 4.66 | +1.53% | 1,377,084 | 644,059,554 |
| 2025-03-17 | 4.47 | 4.72 | 4.45 | 4.59 | +2.68% | 1,441,188 | 661,581,321 |
| 2025-03-14 | 4.54 | 4.65 | 4.44 | 4.47 | -1.11% | 1,302,927 | 585,486,808 |
| 2025-03-13 | 4.45 | 4.64 | 4.36 | 4.52 | +1.8% | 1,692,132 | 761,476,328 |
| 2025-03-12 | 4.56 | 4.6 | 4.43 | 4.44 | -3.9% | 1,532,069 | 685,796,227 |
| 2025-03-11 | 4.36 | 4.7 | 4.35 | 4.62 | +4.52% | 2,448,364 | 1,098,439,545 |
| 2025-03-10 | 4.4 | 4.7 | 4.28 | 4.42 | +3.51% | 3,187,604 | 1,423,345,653 |
| 2025-03-07 | 3.99 | 4.27 | 3.99 | 4.27 | +10.05% | 1,329,318 | 560,469,451 |
| 2025-03-06 | 3.82 | 3.88 | 3.81 | 3.88 | +1.57% | 353,934 | 136,396,918 |
| 2025-03-05 | 3.86 | 3.86 | 3.76 | 3.82 | -1.04% | 329,816 | 125,298,121 |
| 2025-03-04 | 3.83 | 3.87 | 3.8 | 3.86 | +0.78% | 297,871 | 114,159,932 |
| 2025-03-03 | 3.83 | 3.9 | 3.81 | 3.83 | 0% | 416,987 | 160,673,745 |
| 2025-02-28 | 3.91 | 3.97 | 3.82 | 3.83 | -2.3% | 447,347 | 173,932,578 |
| 2025-02-27 | 3.92 | 3.93 | 3.83 | 3.92 | +0.51% | 437,972 | 170,018,333 |
| 2025-02-26 | 3.8 | 3.9 | 3.79 | 3.9 | +3.17% | 520,102 | 200,708,650 |
| 2025-02-25 | 3.81 | 3.84 | 3.77 | 3.78 | -1.31% | 256,247 | 97,527,466 |
| 2025-02-24 | 3.86 | 3.87 | 3.81 | 3.83 | -0.52% | 292,651 | 112,171,599 |
| 2025-02-21 | 3.83 | 3.86 | 3.78 | 3.85 | +0.79% | 391,919 | 150,163,738 |
| 2025-02-20 | 3.81 | 3.85 | 3.77 | 3.82 | +0.26% | 333,897 | 127,336,996 |
| 2025-02-19 | 3.74 | 3.88 | 3.74 | 3.81 | +1.87% | 462,784 | 175,735,831 |
| 2025-02-18 | 3.84 | 3.85 | 3.72 | 3.74 | -2.6% | 350,707 | 132,563,688 |
| 2025-02-17 | 3.84 | 3.85 | 3.79 | 3.84 | -0.26% | 275,452 | 105,383,686 |
| 2025-02-14 | 3.85 | 3.87 | 3.82 | 3.85 | 0% | 231,201 | 88,887,618 |
| 2025-02-13 | 3.88 | 3.9 | 3.84 | 3.85 | -0.77% | 330,728 | 127,815,029 |
| 2025-02-12 | 3.82 | 3.92 | 3.79 | 3.88 | +1.31% | 528,728 | 203,531,627 |
| 2025-02-11 | 3.85 | 3.87 | 3.8 | 3.83 | -0.52% | 262,196 | 100,130,610 |
| 2025-02-10 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 282,993 | 108,652,952 |
| 2025-02-07 | 3.81 | 3.9 | 3.8 | 3.84 | +0.52% | 458,021 | 176,233,898 |
| 2025-02-06 | 3.76 | 3.82 | 3.73 | 3.82 | +1.06% | 290,553 | 109,816,588 |
| 2025-02-05 | 3.76 | 3.79 | 3.74 | 3.78 | +0.8% | 199,548 | 75,098,232 |
| 2025-01-27 | 3.79 | 3.83 | 3.75 | 3.75 | -0.53% | 230,914 | 87,371,590 |
| 2025-01-24 | 3.72 | 3.78 | 3.71 | 3.77 | +1.07% | 208,494 | 78,094,058 |
| 2025-01-23 | 3.74 | 3.81 | 3.72 | 3.73 | +0.27% | 301,726 | 113,833,689 |
| 2025-01-22 | 3.75 | 3.76 | 3.7 | 3.72 | -1.06% | 202,760 | 75,508,613 |
| 2025-01-21 | 3.78 | 3.8 | 3.72 | 3.76 | -0.53% | 213,396 | 80,065,250 |
| 2025-01-20 | 3.74 | 3.81 | 3.71 | 3.78 | +1.34% | 318,132 | 120,095,044 |
| 2025-01-17 | 3.7 | 3.75 | 3.66 | 3.73 | +0.27% | 264,436 | 98,066,048 |
| 2025-01-16 | 3.71 | 3.79 | 3.69 | 3.72 | +0.81% | 398,023 | 148,850,726 |
| 2025-01-15 | 3.72 | 3.75 | 3.66 | 3.69 | -1.34% | 263,962 | 97,443,511 |
| 2025-01-14 | 3.65 | 3.75 | 3.64 | 3.74 | +2.75% | 355,126 | 131,414,281 |
| 2025-01-13 | 3.56 | 3.64 | 3.55 | 3.64 | +0.83% | 328,720 | 118,607,870 |
| 2025-01-10 | 3.64 | 3.7 | 3.6 | 3.61 | -1.9% | 321,876 | 116,976,318 |
| 2025-01-09 | 3.68 | 3.71 | 3.66 | 3.68 | -0.81% | 258,209 | 95,207,993 |
| 2025-01-08 | 3.77 | 3.77 | 3.61 | 3.71 | -1.85% | 492,777 | 181,211,212 |
| 2025-01-07 | 3.72 | 3.8 | 3.7 | 3.78 | +1.07% | 308,047 | 115,350,101 |
| 2025-01-06 | 3.71 | 3.78 | 3.64 | 3.74 | +0.81% | 361,859 | 134,567,595 |
| 2025-01-03 | 3.82 | 3.84 | 3.7 | 3.71 | -2.62% | 514,682 | 193,782,696 |
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：