股票概览
4.25
+0.24%
+0.01
4.27
开盘价
4.33
最高价
4.22
最低价
36,420
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.49
MA10 (10日均线)
4.40
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 | 4.27 | 4.33 | 4.22 | 4.25 | +0.24% | 36,420 | 15,573,948 |
| 2025-03-24 | 4.48 | 4.5 | 4.22 | 4.24 | -4.5% | 87,475 | 37,570,565 |
| 2025-03-21 | 4.42 | 4.46 | 4.31 | 4.44 | +0.68% | 76,803 | 33,759,251 |
| 2025-03-20 | 4.39 | 4.51 | 4.36 | 4.41 | +0.23% | 73,614 | 32,649,654 |
| 2025-03-19 | 4.57 | 4.57 | 4.31 | 4.4 | -3.08% | 133,562 | 58,437,443 |
| 2025-03-18 | 4.58 | 4.61 | 4.41 | 4.54 | +0.22% | 90,884 | 41,180,955 |
| 2025-03-17 | 4.85 | 4.88 | 4.53 | 4.53 | -5.03% | 132,830 | 61,851,682 |
| 2025-03-14 | 4.69 | 4.79 | 4.65 | 4.77 | +2.58% | 93,888 | 44,570,222 |
| 2025-03-13 | 4.67 | 4.71 | 4.59 | 4.65 | -0.21% | 98,558 | 45,781,016 |
| 2025-03-12 | 4.53 | 4.71 | 4.53 | 4.66 | +3.56% | 129,715 | 60,244,582 |
| 2025-03-11 | 4.47 | 4.53 | 4.42 | 4.5 | 0% | 91,308 | 40,822,823 |
| 2025-03-10 | 4.47 | 4.5 | 4.3 | 4.5 | 0% | 119,327 | 52,714,532 |
| 2025-03-07 | 4.37 | 4.57 | 4.37 | 4.5 | +2.51% | 106,805 | 47,924,359 |
| 2025-03-06 | 4.38 | 4.52 | 4.36 | 4.39 | +0.23% | 127,783 | 56,610,700 |
| 2025-03-05 | 4.26 | 4.39 | 4.25 | 4.38 | +2.82% | 105,462 | 45,527,073 |
| 2025-03-04 | 4.21 | 4.28 | 4.14 | 4.26 | +0.47% | 143,497 | 60,341,937 |
| 2025-03-03 | 4.08 | 4.26 | 4.08 | 4.24 | +4.43% | 182,455 | 77,077,575 |
| 2025-02-28 | 4.08 | 4.12 | 4.03 | 4.06 | +0.25% | 63,285 | 25,780,662 |
| 2025-02-27 | 4.17 | 4.18 | 4.02 | 4.05 | -2.88% | 102,131 | 41,528,966 |
| 2025-02-26 | 4.15 | 4.26 | 4.15 | 4.17 | +1.46% | 100,760 | 42,309,459 |
| 2025-02-25 | 4.11 | 4.19 | 4.1 | 4.11 | -1.2% | 122,345 | 50,622,129 |
| 2025-02-24 | 4 | 4.21 | 3.97 | 4.16 | +3.74% | 132,619 | 54,455,621 |
| 2025-02-21 | 3.97 | 4.04 | 3.89 | 4.01 | +2.04% | 147,824 | 58,843,843 |
| 2025-02-20 | 3.77 | 3.93 | 3.75 | 3.93 | +5.08% | 100,208 | 38,769,438 |
| 2025-02-19 | 3.69 | 3.78 | 3.64 | 3.74 | +1.91% | 64,212 | 23,953,172 |
| 2025-02-18 | 3.65 | 3.77 | 3.65 | 3.67 | +0.27% | 70,151 | 26,036,764 |
| 2025-02-17 | 3.63 | 3.7 | 3.58 | 3.66 | +0.83% | 67,729 | 24,653,176 |
| 2025-02-14 | 3.78 | 3.78 | 3.58 | 3.63 | -3.71% | 107,826 | 39,308,278 |
| 2025-02-13 | 3.75 | 3.9 | 3.73 | 3.77 | 0% | 124,813 | 47,669,863 |
| 2025-02-12 | 3.7 | 3.78 | 3.64 | 3.77 | +0.8% | 131,121 | 48,796,445 |
| 2025-02-11 | 3.93 | 3.94 | 3.74 | 3.74 | -5.08% | 139,715 | 53,389,947 |
| 2025-02-10 | 4 | 4.03 | 3.91 | 3.94 | -2.23% | 84,886 | 33,626,972 |
| 2025-02-07 | 4.01 | 4.1 | 4 | 4.03 | +1% | 69,846 | 28,237,060 |
| 2025-02-06 | 3.99 | 4.03 | 3.97 | 3.99 | +0.25% | 61,781 | 24,679,968 |
| 2025-02-05 | 4.16 | 4.16 | 3.97 | 3.98 | -1.97% | 106,595 | 42,928,840 |
| 2025-01-27 | 3.96 | 4.12 | 3.96 | 4.06 | +2.53% | 95,640 | 38,835,488 |
| 2025-01-24 | 4.01 | 4.07 | 3.89 | 3.96 | -1.49% | 95,816 | 37,940,086 |
| 2025-01-23 | 4.02 | 4.09 | 3.98 | 4.02 | +0.75% | 97,527 | 39,408,560 |
| 2025-01-22 | 4.11 | 4.17 | 3.99 | 3.99 | -2.44% | 142,221 | 58,002,618 |
| 2025-01-21 | 4.12 | 4.13 | 4.01 | 4.09 | -0.73% | 106,041 | 43,322,545 |
| 2025-01-20 | 4.1 | 4.24 | 4.03 | 4.12 | +1.48% | 151,141 | 62,659,105 |
| 2025-01-17 | 4.4 | 4.4 | 4.06 | 4.06 | -4.92% | 235,296 | 98,119,578 |
| 2025-01-16 | 4.36 | 4.44 | 4.26 | 4.27 | -4.69% | 249,254 | 107,198,095 |
| 2025-01-15 | 4.65 | 4.77 | 4.37 | 4.48 | -1.32% | 362,538 | 168,244,540 |
| 2025-01-14 | 4.54 | 4.54 | 4.54 | 4.54 | +5.09% | 41,656 | 18,911,824 |
| 2025-01-13 | 4.14 | 4.32 | 4.14 | 4.32 | +5.11% | 104,498 | 44,750,835 |
| 2025-01-10 | 4.28 | 4.29 | 4.1 | 4.11 | -0.96% | 234,869 | 98,373,307 |
| 2025-01-09 | 3.93 | 4.15 | 3.93 | 4.15 | +5.06% | 153,267 | 62,791,081 |
| 2025-01-08 | 3.97 | 4.16 | 3.91 | 3.95 | -1.25% | 263,716 | 105,252,166 |
| 2025-01-07 | 3.86 | 4 | 3.82 | 4 | +4.99% | 226,902 | 90,428,310 |
| 2025-01-06 | 3.58 | 3.81 | 3.54 | 3.81 | +4.96% | 199,168 | 73,694,529 |
| 2025-01-03 | 3.65 | 3.66 | 3.52 | 3.63 | +0.83% | 115,819 | 41,788,690 |
| 2025-01-02 | 3.7 | 3.74 | 3.6 | 3.6 | -1.37% | 133,947 | 48,984,877 |
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：