股票概览
4.42
+0.45%
+0.02
4.39
开盘价
4.43
最高价
4.35
最低价
42,781
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.39
MA10 (10日均线)
4.33
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 | 4.39 | 4.43 | 4.35 | 4.42 | +0.45% | 42,781 | 18,754,336 |
| 2025-03-24 | 4.47 | 4.5 | 4.34 | 4.4 | -1.35% | 67,109 | 29,630,681 |
| 2025-03-21 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 60,676 | 27,193,362 |
| 2025-03-20 | 4.45 | 4.49 | 4.44 | 4.49 | +0.9% | 48,620 | 21,745,978 |
| 2025-03-19 | 4.44 | 4.46 | 4.42 | 4.45 | +0.23% | 53,459 | 23,745,117 |
| 2025-03-18 | 4.4 | 4.47 | 4.37 | 4.44 | +1.14% | 58,009 | 25,730,743 |
| 2025-03-17 | 4.34 | 4.42 | 4.33 | 4.39 | +0.92% | 71,773 | 31,535,650 |
| 2025-03-14 | 4.25 | 4.35 | 4.24 | 4.35 | +2.35% | 100,206 | 43,106,506 |
| 2025-03-13 | 4.25 | 4.26 | 4.19 | 4.25 | +0.24% | 53,624 | 22,657,881 |
| 2025-03-12 | 4.28 | 4.28 | 4.23 | 4.24 | -0.7% | 49,402 | 20,965,992 |
| 2025-03-11 | 4.21 | 4.27 | 4.19 | 4.27 | +0.71% | 46,162 | 19,559,586 |
| 2025-03-10 | 4.18 | 4.25 | 4.17 | 4.24 | +1.44% | 61,658 | 26,067,271 |
| 2025-03-07 | 4.23 | 4.25 | 4.16 | 4.18 | -1.42% | 63,124 | 26,562,250 |
| 2025-03-06 | 4.23 | 4.25 | 4.18 | 4.24 | +0.47% | 56,538 | 23,866,218 |
| 2025-03-05 | 4.3 | 4.3 | 4.18 | 4.22 | -1.86% | 62,015 | 26,128,054 |
| 2025-03-04 | 4.23 | 4.3 | 4.23 | 4.3 | +0.7% | 38,752 | 16,571,411 |
| 2025-03-03 | 4.25 | 4.33 | 4.24 | 4.27 | +0.47% | 60,484 | 25,925,603 |
| 2025-02-28 | 4.33 | 4.35 | 4.24 | 4.25 | -2.07% | 53,569 | 23,004,141 |
| 2025-02-27 | 4.32 | 4.35 | 4.26 | 4.34 | +0.46% | 58,370 | 25,173,298 |
| 2025-02-26 | 4.28 | 4.33 | 4.27 | 4.32 | +2.37% | 58,671 | 25,206,150 |
| 2025-02-25 | 4.26 | 4.31 | 4.21 | 4.22 | -1.4% | 45,918 | 19,479,325 |
| 2025-02-24 | 4.27 | 4.32 | 4.24 | 4.28 | +0.23% | 45,623 | 19,511,028 |
| 2025-02-21 | 4.28 | 4.32 | 4.22 | 4.27 | -0.23% | 48,020 | 20,436,866 |
| 2025-02-20 | 4.22 | 4.31 | 4.22 | 4.28 | +1.18% | 42,112 | 18,046,008 |
| 2025-02-19 | 4.24 | 4.27 | 4.18 | 4.23 | +0.48% | 42,316 | 17,879,540 |
| 2025-02-18 | 4.36 | 4.36 | 4.2 | 4.21 | -3.22% | 55,131 | 23,554,387 |
| 2025-02-17 | 4.3 | 4.38 | 4.28 | 4.35 | +1.64% | 66,072 | 28,661,422 |
| 2025-02-14 | 4.24 | 4.3 | 4.24 | 4.28 | +0.71% | 52,193 | 22,308,381 |
| 2025-02-13 | 4.3 | 4.32 | 4.24 | 4.25 | -1.62% | 48,620 | 20,785,488 |
| 2025-02-12 | 4.31 | 4.34 | 4.28 | 4.32 | 0% | 45,398 | 19,576,803 |
| 2025-02-11 | 4.34 | 4.34 | 4.27 | 4.32 | -0.23% | 57,562 | 24,752,627 |
| 2025-02-10 | 4.31 | 4.34 | 4.28 | 4.33 | +0.93% | 45,678 | 19,716,232 |
| 2025-02-07 | 4.25 | 4.3 | 4.24 | 4.29 | +0.94% | 46,999 | 20,082,188 |
| 2025-02-06 | 4.25 | 4.26 | 4.19 | 4.25 | 0% | 45,753 | 19,350,384 |
| 2025-02-05 | 4.26 | 4.26 | 4.21 | 4.25 | +0.71% | 42,613 | 18,053,830 |
| 2025-01-27 | 4.17 | 4.27 | 4.15 | 4.22 | +1.93% | 58,093 | 24,584,425 |
| 2025-01-24 | 4.17 | 4.18 | 4.12 | 4.14 | -0.72% | 48,760 | 20,198,020 |
| 2025-01-23 | 4.18 | 4.22 | 4.15 | 4.17 | +1.21% | 50,247 | 21,065,400 |
| 2025-01-22 | 4.14 | 4.15 | 4.1 | 4.12 | -0.72% | 53,579 | 22,102,752 |
| 2025-01-21 | 4.22 | 4.24 | 4.13 | 4.15 | -1.89% | 52,354 | 21,846,928 |
| 2025-01-20 | 4.11 | 4.31 | 4.11 | 4.23 | +3.17% | 101,074 | 42,793,265 |
| 2025-01-17 | 4.1 | 4.12 | 4.06 | 4.1 | +0.24% | 46,388 | 18,992,768 |
| 2025-01-16 | 4.08 | 4.14 | 4.07 | 4.09 | +0.49% | 60,176 | 24,720,091 |
| 2025-01-15 | 4.08 | 4.1 | 4.03 | 4.07 | -0.25% | 54,435 | 22,135,332 |
| 2025-01-14 | 3.99 | 4.09 | 3.98 | 4.08 | +2.26% | 72,948 | 29,527,229 |
| 2025-01-13 | 3.95 | 4 | 3.91 | 3.99 | +0.25% | 76,166 | 30,127,165 |
| 2025-01-10 | 4.08 | 4.1 | 3.98 | 3.98 | -2.45% | 58,408 | 23,568,605 |
| 2025-01-09 | 4.09 | 4.14 | 4.05 | 4.08 | -1.21% | 53,873 | 22,054,501 |
| 2025-01-08 | 4.13 | 4.19 | 4.04 | 4.13 | -0.48% | 69,220 | 28,561,766 |
| 2025-01-07 | 4.23 | 4.24 | 4.07 | 4.15 | -1.66% | 90,546 | 37,401,806 |
| 2025-01-06 | 4.13 | 4.24 | 4.04 | 4.22 | +2.18% | 108,402 | 45,350,329 |
| 2025-01-03 | 4.21 | 4.24 | 4.11 | 4.13 | -1.9% | 68,419 | 28,554,243 |
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：