股票概览
4.41
0%
0
4.41
开盘价
4.44
最高价
4.38
最低价
147,101
成交量
数据更新至: 2025-03-25
技术指标
4.46
MA5 (5日均线)
4.48
MA10 (10日均线)
4.48
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 | 4.41 | 4.44 | 4.38 | 4.41 | 0% | 147,101 | 64,865,524 |
| 2025-03-24 | 4.41 | 4.43 | 4.36 | 4.41 | -0.45% | 348,906 | 153,229,090 |
| 2025-03-21 | 4.49 | 4.52 | 4.4 | 4.43 | -1.56% | 432,284 | 192,803,379 |
| 2025-03-20 | 4.52 | 4.53 | 4.49 | 4.5 | -0.66% | 306,073 | 138,012,797 |
| 2025-03-19 | 4.52 | 4.56 | 4.5 | 4.53 | -0.22% | 398,615 | 180,319,343 |
| 2025-03-18 | 4.55 | 4.56 | 4.51 | 4.54 | +0.22% | 309,204 | 140,124,551 |
| 2025-03-17 | 4.57 | 4.59 | 4.52 | 4.53 | -1.09% | 466,804 | 212,074,999 |
| 2025-03-14 | 4.44 | 4.62 | 4.43 | 4.58 | +3.15% | 932,170 | 423,637,490 |
| 2025-03-13 | 4.45 | 4.49 | 4.4 | 4.44 | -0.45% | 340,371 | 150,907,149 |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.46 | +0.22% | 404,451 | 180,822,134 |
| 2025-03-11 | 4.37 | 4.45 | 4.36 | 4.45 | +0.68% | 273,979 | 120,820,216 |
| 2025-03-10 | 4.42 | 4.44 | 4.39 | 4.42 | -0.45% | 294,817 | 130,051,011 |
| 2025-03-07 | 4.51 | 4.52 | 4.42 | 4.44 | -1.99% | 477,023 | 212,355,757 |
| 2025-03-06 | 4.4 | 4.56 | 4.4 | 4.53 | +3.19% | 774,690 | 348,398,772 |
| 2025-03-05 | 4.39 | 4.4 | 4.33 | 4.39 | -0.23% | 381,956 | 166,792,945 |
| 2025-03-04 | 4.36 | 4.42 | 4.35 | 4.4 | +0.23% | 370,355 | 162,687,202 |
| 2025-03-03 | 4.46 | 4.48 | 4.38 | 4.39 | -1.35% | 666,856 | 295,880,170 |
| 2025-02-28 | 4.63 | 4.72 | 4.44 | 4.45 | -5.52% | 1,083,745 | 494,378,471 |
| 2025-02-27 | 4.6 | 4.73 | 4.55 | 4.71 | +3.52% | 1,613,860 | 751,762,803 |
| 2025-02-26 | 4.45 | 4.56 | 4.45 | 4.55 | +2.25% | 481,734 | 216,446,068 |
| 2025-02-25 | 4.51 | 4.51 | 4.44 | 4.45 | -1.98% | 346,369 | 155,103,698 |
| 2025-02-24 | 4.57 | 4.59 | 4.51 | 4.54 | -1.09% | 437,348 | 199,222,688 |
| 2025-02-21 | 4.49 | 4.6 | 4.45 | 4.59 | +2.23% | 625,915 | 284,850,740 |
| 2025-02-20 | 4.51 | 4.51 | 4.44 | 4.49 | -0.44% | 310,127 | 139,099,251 |
| 2025-02-19 | 4.48 | 4.53 | 4.46 | 4.51 | +0.67% | 370,673 | 166,774,384 |
| 2025-02-18 | 4.58 | 4.58 | 4.46 | 4.48 | -2.61% | 453,482 | 205,212,816 |
| 2025-02-17 | 4.6 | 4.63 | 4.55 | 4.6 | +0.44% | 503,736 | 231,154,521 |
| 2025-02-14 | 4.56 | 4.6 | 4.53 | 4.58 | 0% | 374,875 | 171,080,745 |
| 2025-02-13 | 4.6 | 4.65 | 4.54 | 4.58 | -0.65% | 531,917 | 243,880,231 |
| 2025-02-12 | 4.53 | 4.62 | 4.5 | 4.61 | +1.77% | 408,652 | 186,287,944 |
| 2025-02-11 | 4.56 | 4.56 | 4.47 | 4.53 | -0.44% | 376,804 | 169,929,834 |
| 2025-02-10 | 4.55 | 4.59 | 4.52 | 4.55 | +0.44% | 407,164 | 185,244,995 |
| 2025-02-07 | 4.42 | 4.6 | 4.41 | 4.53 | +2.03% | 644,784 | 291,482,266 |
| 2025-02-06 | 4.35 | 4.44 | 4.32 | 4.44 | +2.07% | 451,182 | 198,088,035 |
| 2025-02-05 | 4.39 | 4.41 | 4.34 | 4.35 | -0.23% | 312,857 | 136,780,481 |
| 2025-01-27 | 4.47 | 4.5 | 4.36 | 4.36 | -2.46% | 337,945 | 149,273,667 |
| 2025-01-24 | 4.43 | 4.5 | 4.41 | 4.47 | +0.9% | 369,508 | 165,078,579 |
| 2025-01-23 | 4.46 | 4.57 | 4.43 | 4.43 | +0.68% | 571,163 | 257,019,964 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.4 | -0.45% | 272,949 | 119,754,626 |
| 2025-01-21 | 4.45 | 4.46 | 4.38 | 4.42 | -0.23% | 264,959 | 117,091,330 |
| 2025-01-20 | 4.43 | 4.47 | 4.4 | 4.43 | +0.68% | 359,467 | 159,663,013 |
| 2025-01-17 | 4.39 | 4.44 | 4.37 | 4.4 | -0.23% | 317,013 | 139,805,694 |
| 2025-01-16 | 4.42 | 4.5 | 4.37 | 4.41 | +0.23% | 418,065 | 185,451,825 |
| 2025-01-15 | 4.42 | 4.43 | 4.37 | 4.4 | -0.68% | 341,227 | 150,130,078 |
| 2025-01-14 | 4.28 | 4.45 | 4.28 | 4.43 | +3.5% | 579,932 | 254,246,181 |
| 2025-01-13 | 4.2 | 4.29 | 4.19 | 4.28 | +0.94% | 307,805 | 130,910,624 |
| 2025-01-10 | 4.33 | 4.35 | 4.23 | 4.24 | -1.85% | 312,525 | 134,419,310 |
| 2025-01-09 | 4.31 | 4.36 | 4.31 | 4.32 | -0.23% | 321,764 | 139,517,669 |
| 2025-01-08 | 4.37 | 4.38 | 4.23 | 4.33 | -1.37% | 511,933 | 220,492,295 |
| 2025-01-07 | 4.36 | 4.41 | 4.31 | 4.39 | +1.15% | 355,472 | 155,046,421 |
| 2025-01-06 | 4.35 | 4.38 | 4.29 | 4.34 | -0.69% | 386,873 | 167,821,330 |
| 2025-01-03 | 4.48 | 4.49 | 4.33 | 4.37 | -2.24% | 523,812 | 230,365,058 |
| 2025-01-02 | 4.66 | 4.66 | 4.42 | 4.47 | -4.28% | 735,993 | 335,773,512 |
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：