股票概览
4.26
+1.91%
+0.08
4.19
开盘价
4.35
最高价
4.14
最低价
334,965
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.16
MA10 (10日均线)
4.04
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 | 4.19 | 4.35 | 4.14 | 4.26 | +1.91% | 334,965 | 142,806,591 |
| 2025-03-24 | 4.3 | 4.39 | 4.1 | 4.18 | -3.24% | 470,233 | 197,546,147 |
| 2025-03-21 | 4.41 | 4.48 | 4.3 | 4.32 | -4.85% | 881,051 | 385,131,203 |
| 2025-03-20 | 4.15 | 4.57 | 4.14 | 4.54 | +9.4% | 1,221,890 | 534,503,984 |
| 2025-03-19 | 4.01 | 4.21 | 3.99 | 4.15 | +2.98% | 432,387 | 178,017,417 |
| 2025-03-18 | 4.06 | 4.06 | 4 | 4.03 | -0.74% | 135,236 | 54,363,961 |
| 2025-03-17 | 4.03 | 4.06 | 4.01 | 4.06 | +0.74% | 141,740 | 57,253,578 |
| 2025-03-14 | 4.01 | 4.03 | 3.96 | 4.03 | +0.25% | 184,892 | 73,943,525 |
| 2025-03-13 | 4.04 | 4.09 | 3.96 | 4.02 | -0.74% | 191,477 | 76,772,431 |
| 2025-03-12 | 3.98 | 4.22 | 3.97 | 4.05 | +1.76% | 394,579 | 162,093,878 |
| 2025-03-11 | 3.88 | 3.98 | 3.87 | 3.98 | +2.05% | 219,554 | 86,657,357 |
| 2025-03-10 | 3.88 | 3.94 | 3.88 | 3.9 | +0.52% | 144,711 | 56,611,024 |
| 2025-03-07 | 3.89 | 3.94 | 3.85 | 3.88 | -0.26% | 128,423 | 50,029,101 |
| 2025-03-06 | 3.88 | 3.91 | 3.86 | 3.89 | 0% | 140,263 | 54,458,694 |
| 2025-03-05 | 3.91 | 3.92 | 3.82 | 3.89 | -0.51% | 105,890 | 40,850,675 |
| 2025-03-04 | 3.85 | 3.92 | 3.84 | 3.91 | +1.56% | 111,129 | 43,261,975 |
| 2025-03-03 | 3.85 | 3.92 | 3.83 | 3.85 | -0.26% | 114,536 | 44,403,207 |
| 2025-02-28 | 3.95 | 3.95 | 3.84 | 3.86 | -2.28% | 120,321 | 46,869,978 |
| 2025-02-27 | 3.99 | 4 | 3.89 | 3.95 | -0.75% | 140,693 | 55,345,877 |
| 2025-02-26 | 3.95 | 4.01 | 3.95 | 3.98 | +0.76% | 159,316 | 63,465,812 |
| 2025-02-25 | 3.96 | 3.99 | 3.93 | 3.95 | -1% | 135,203 | 53,548,021 |
| 2025-02-24 | 3.94 | 4 | 3.92 | 3.99 | +1.27% | 172,360 | 68,364,968 |
| 2025-02-21 | 3.93 | 3.95 | 3.89 | 3.94 | -0.25% | 110,129 | 43,179,071 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 134,374 | 52,775,984 |
| 2025-02-19 | 3.84 | 3.97 | 3.81 | 3.93 | +2.61% | 157,399 | 61,540,460 |
| 2025-02-18 | 3.89 | 3.9 | 3.8 | 3.83 | -2.05% | 114,901 | 44,283,933 |
| 2025-02-17 | 3.87 | 3.91 | 3.85 | 3.91 | +1.3% | 110,520 | 42,884,124 |
| 2025-02-14 | 3.91 | 3.91 | 3.85 | 3.86 | -1.03% | 108,677 | 42,106,618 |
| 2025-02-13 | 3.97 | 3.98 | 3.89 | 3.9 | -1.76% | 137,508 | 53,887,455 |
| 2025-02-12 | 3.97 | 4.01 | 3.94 | 3.97 | -0.75% | 119,331 | 47,397,599 |
| 2025-02-11 | 4 | 4.08 | 3.97 | 4 | +0.5% | 204,070 | 81,866,803 |
| 2025-02-10 | 3.88 | 4.06 | 3.88 | 3.98 | +3.38% | 242,062 | 96,360,744 |
| 2025-02-07 | 3.83 | 3.88 | 3.81 | 3.85 | +0.52% | 136,573 | 52,617,377 |
| 2025-02-06 | 3.74 | 3.87 | 3.7 | 3.83 | +2.41% | 176,731 | 67,102,550 |
| 2025-02-05 | 3.75 | 3.78 | 3.71 | 3.74 | -0.53% | 96,561 | 36,010,398 |
| 2025-01-27 | 3.74 | 3.81 | 3.72 | 3.76 | +0.8% | 130,580 | 49,086,208 |
| 2025-01-24 | 3.72 | 3.74 | 3.68 | 3.73 | +0.54% | 94,688 | 35,152,496 |
| 2025-01-23 | 3.75 | 3.78 | 3.7 | 3.71 | 0% | 73,581 | 27,591,324 |
| 2025-01-22 | 3.76 | 3.76 | 3.7 | 3.71 | -1.07% | 69,869 | 25,954,996 |
| 2025-01-21 | 3.82 | 3.82 | 3.74 | 3.75 | -1.06% | 77,305 | 29,101,274 |
| 2025-01-20 | 3.75 | 3.81 | 3.74 | 3.79 | +1.07% | 87,643 | 33,196,461 |
| 2025-01-17 | 3.72 | 3.85 | 3.71 | 3.75 | +0.54% | 135,083 | 51,103,314 |
| 2025-01-16 | 3.75 | 3.79 | 3.71 | 3.73 | 0% | 92,290 | 34,612,566 |
| 2025-01-15 | 3.75 | 3.77 | 3.72 | 3.73 | -0.53% | 74,380 | 27,785,586 |
| 2025-01-14 | 3.62 | 3.75 | 3.62 | 3.75 | +3.59% | 122,992 | 45,643,470 |
| 2025-01-13 | 3.61 | 3.64 | 3.53 | 3.62 | +0.28% | 85,572 | 30,766,564 |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.61 | -2.17% | 104,907 | 38,383,345 |
| 2025-01-09 | 3.66 | 3.7 | 3.64 | 3.69 | +0.82% | 88,442 | 32,521,000 |
| 2025-01-08 | 3.68 | 3.7 | 3.58 | 3.66 | -0.54% | 115,204 | 41,899,457 |
| 2025-01-07 | 3.6 | 3.68 | 3.59 | 3.68 | +2.51% | 113,631 | 41,182,516 |
| 2025-01-06 | 3.59 | 3.62 | 3.5 | 3.59 | 0% | 110,825 | 39,585,743 |
| 2025-01-03 | 3.71 | 3.73 | 3.57 | 3.59 | -2.71% | 168,692 | 61,244,733 |
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：