股票概览
4.41
+0.68%
+0.03
4.37
开盘价
4.45
最高价
4.31
最低价
152,243
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.43
MA10 (10日均线)
4.32
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 | 4.45 | 4.31 | 4.41 | +0.68% | 152,243 | 66,781,302 |
| 2025-03-24 | 4.41 | 4.43 | 4.29 | 4.38 | -0.23% | 152,347 | 66,261,525 |
| 2025-03-21 | 4.44 | 4.45 | 4.36 | 4.39 | -1.35% | 160,043 | 70,473,090 |
| 2025-03-20 | 4.47 | 4.55 | 4.42 | 4.45 | -0.22% | 199,382 | 89,213,637 |
| 2025-03-19 | 4.5 | 4.56 | 4.44 | 4.46 | -1.98% | 219,852 | 98,285,794 |
| 2025-03-18 | 4.57 | 4.6 | 4.48 | 4.55 | -0.44% | 325,746 | 147,389,561 |
| 2025-03-17 | 4.67 | 4.76 | 4.52 | 4.57 | -1.51% | 696,239 | 321,932,014 |
| 2025-03-14 | 4.25 | 4.64 | 4.25 | 4.64 | +9.95% | 698,003 | 312,819,671 |
| 2025-03-13 | 4.21 | 4.25 | 4.17 | 4.22 | +0.48% | 88,333 | 37,199,993 |
| 2025-03-12 | 4.24 | 4.27 | 4.19 | 4.2 | -0.71% | 69,034 | 29,093,443 |
| 2025-03-11 | 4.17 | 4.24 | 4.15 | 4.23 | +0.71% | 80,504 | 33,813,789 |
| 2025-03-10 | 4.16 | 4.21 | 4.16 | 4.2 | +0.72% | 49,389 | 20,674,802 |
| 2025-03-07 | 4.2 | 4.21 | 4.16 | 4.17 | -0.71% | 56,038 | 23,452,628 |
| 2025-03-06 | 4.19 | 4.2 | 4.15 | 4.2 | +0.72% | 78,850 | 32,972,804 |
| 2025-03-05 | 4.21 | 4.21 | 4.12 | 4.17 | -0.95% | 73,193 | 30,424,302 |
| 2025-03-04 | 4.2 | 4.22 | 4.18 | 4.21 | -0.24% | 54,560 | 22,923,516 |
| 2025-03-03 | 4.24 | 4.28 | 4.2 | 4.22 | -0.71% | 105,405 | 44,691,341 |
| 2025-02-28 | 4.3 | 4.34 | 4.23 | 4.25 | -1.62% | 109,903 | 47,116,520 |
| 2025-02-27 | 4.25 | 4.34 | 4.24 | 4.32 | +2.13% | 163,974 | 70,585,545 |
| 2025-02-26 | 4.18 | 4.23 | 4.18 | 4.23 | +1.2% | 64,527 | 27,175,270 |
| 2025-02-25 | 4.21 | 4.24 | 4.17 | 4.18 | -0.95% | 67,685 | 28,408,985 |
| 2025-02-24 | 4.18 | 4.25 | 4.17 | 4.22 | +1.2% | 107,007 | 45,153,765 |
| 2025-02-21 | 4.24 | 4.24 | 4.13 | 4.17 | -0.95% | 79,463 | 33,103,174 |
| 2025-02-20 | 4.18 | 4.23 | 4.15 | 4.21 | +0.72% | 61,293 | 25,749,195 |
| 2025-02-19 | 4.17 | 4.18 | 4.14 | 4.18 | +0.48% | 71,973 | 29,936,816 |
| 2025-02-18 | 4.28 | 4.29 | 4.15 | 4.16 | -3.03% | 96,940 | 40,750,993 |
| 2025-02-17 | 4.23 | 4.3 | 4.2 | 4.29 | +1.66% | 82,585 | 35,130,701 |
| 2025-02-14 | 4.26 | 4.28 | 4.2 | 4.22 | -1.17% | 70,641 | 29,890,361 |
| 2025-02-13 | 4.24 | 4.4 | 4.24 | 4.27 | +1.18% | 140,864 | 60,392,238 |
| 2025-02-12 | 4.22 | 4.24 | 4.19 | 4.22 | -0.24% | 69,708 | 29,384,101 |
| 2025-02-11 | 4.25 | 4.28 | 4.18 | 4.23 | -0.47% | 78,258 | 32,994,771 |
| 2025-02-10 | 4.16 | 4.25 | 4.16 | 4.25 | +2.16% | 100,369 | 42,210,286 |
| 2025-02-07 | 4.1 | 4.2 | 4.08 | 4.16 | +1.71% | 128,519 | 53,305,038 |
| 2025-02-06 | 4.05 | 4.09 | 4.03 | 4.09 | +0.49% | 78,904 | 32,082,896 |
| 2025-02-05 | 4.1 | 4.13 | 4.05 | 4.07 | -0.49% | 60,606 | 24,663,887 |
| 2025-01-27 | 4.09 | 4.19 | 4.08 | 4.09 | +0.25% | 68,473 | 28,304,204 |
| 2025-01-24 | 4.06 | 4.1 | 4.04 | 4.08 | +0.49% | 59,270 | 24,136,332 |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | +0.25% | 80,089 | 32,808,555 |
| 2025-01-22 | 4.12 | 4.12 | 4.04 | 4.05 | -1.7% | 74,403 | 30,203,811 |
| 2025-01-21 | 4.22 | 4.23 | 4.08 | 4.12 | -1.67% | 109,289 | 45,097,798 |
| 2025-01-20 | 4.17 | 4.22 | 4.12 | 4.19 | +0.48% | 86,301 | 36,063,613 |
| 2025-01-17 | 4.16 | 4.19 | 4.09 | 4.17 | -0.24% | 69,769 | 29,040,254 |
| 2025-01-16 | 4.17 | 4.24 | 4.15 | 4.18 | +0.48% | 83,888 | 35,115,178 |
| 2025-01-15 | 4.14 | 4.18 | 4.1 | 4.16 | +0.48% | 94,836 | 39,315,631 |
| 2025-01-14 | 4.02 | 4.14 | 4.02 | 4.14 | +3.24% | 122,149 | 49,952,768 |
| 2025-01-13 | 3.93 | 4.03 | 3.87 | 4.01 | +1.52% | 93,211 | 36,841,794 |
| 2025-01-10 | 4.08 | 4.09 | 3.94 | 3.95 | -2.95% | 102,473 | 41,091,601 |
| 2025-01-09 | 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | 102,779 | 42,060,812 |
| 2025-01-08 | 4.09 | 4.17 | 4.03 | 4.15 | +0.97% | 103,434 | 42,457,187 |
| 2025-01-07 | 4.09 | 4.14 | 4.02 | 4.11 | +0.24% | 88,837 | 36,151,743 |
| 2025-01-06 | 4.14 | 4.24 | 3.99 | 4.1 | -1.44% | 108,711 | 44,439,744 |
| 2025-01-03 | 4.46 | 4.47 | 4.14 | 4.16 | -6.52% | 171,666 | 72,988,094 |
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：