股票概览
4.44
+0.45%
+0.02
4.41
开盘价
4.47
最高价
4.38
最低价
204,005
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.27
MA10 (10日均线)
4.27
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 | 4.47 | 4.38 | 4.44 | +0.45% | 204,005 | 90,277,959 |
| 2025-03-24 | 4.31 | 4.44 | 4.27 | 4.42 | +2.55% | 402,934 | 176,480,953 |
| 2025-03-21 | 4.29 | 4.34 | 4.27 | 4.31 | +0.23% | 231,519 | 99,674,243 |
| 2025-03-20 | 4.26 | 4.35 | 4.25 | 4.3 | +1.42% | 210,644 | 90,700,861 |
| 2025-03-19 | 4.25 | 4.25 | 4.2 | 4.24 | -0.24% | 117,239 | 49,571,710 |
| 2025-03-18 | 4.27 | 4.28 | 4.2 | 4.25 | -0.23% | 183,862 | 77,711,272 |
| 2025-03-17 | 4.25 | 4.34 | 4.24 | 4.26 | +0.95% | 272,710 | 117,059,633 |
| 2025-03-14 | 4.1 | 4.23 | 4.09 | 4.22 | +2.68% | 326,055 | 136,421,877 |
| 2025-03-13 | 4.11 | 4.14 | 4.07 | 4.11 | 0% | 178,812 | 73,377,101 |
| 2025-03-12 | 4.14 | 4.14 | 4.09 | 4.11 | -0.24% | 161,519 | 66,483,920 |
| 2025-03-11 | 4.08 | 4.12 | 4.06 | 4.12 | +0.49% | 161,911 | 66,229,344 |
| 2025-03-10 | 4.16 | 4.18 | 4.09 | 4.1 | -0.97% | 199,557 | 82,225,196 |
| 2025-03-07 | 4.24 | 4.24 | 4.12 | 4.14 | -2.36% | 248,176 | 102,859,262 |
| 2025-03-06 | 4.16 | 4.25 | 4.12 | 4.24 | +2.17% | 319,979 | 134,298,123 |
| 2025-03-05 | 4.29 | 4.29 | 4.1 | 4.15 | -2.81% | 410,309 | 170,543,701 |
| 2025-03-04 | 4.4 | 4.4 | 4.25 | 4.27 | -3.17% | 355,770 | 152,987,544 |
| 2025-03-03 | 4.43 | 4.52 | 4.39 | 4.41 | -0.45% | 251,631 | 111,901,077 |
| 2025-02-28 | 4.49 | 4.54 | 4.41 | 4.43 | -1.12% | 421,382 | 188,476,178 |
| 2025-02-27 | 4.43 | 4.52 | 4.41 | 4.48 | +0.9% | 340,811 | 151,992,558 |
| 2025-02-26 | 4.38 | 4.55 | 4.37 | 4.44 | +1.83% | 330,328 | 146,999,229 |
| 2025-02-25 | 4.4 | 4.45 | 4.34 | 4.36 | -1.8% | 199,495 | 87,508,590 |
| 2025-02-24 | 4.35 | 4.47 | 4.35 | 4.44 | +2.07% | 347,422 | 153,557,079 |
| 2025-02-21 | 4.33 | 4.42 | 4.29 | 4.35 | +0.23% | 288,815 | 125,458,152 |
| 2025-02-20 | 4.36 | 4.37 | 4.29 | 4.34 | -0.23% | 190,527 | 82,342,112 |
| 2025-02-19 | 4.28 | 4.37 | 4.27 | 4.35 | +1.64% | 171,732 | 74,138,211 |
| 2025-02-18 | 4.38 | 4.38 | 4.27 | 4.28 | -2.28% | 177,423 | 76,405,839 |
| 2025-02-17 | 4.35 | 4.48 | 4.3 | 4.38 | +0.69% | 311,191 | 136,132,126 |
| 2025-02-14 | 4.42 | 4.42 | 4.29 | 4.35 | -1.58% | 277,011 | 120,023,063 |
| 2025-02-13 | 4.35 | 4.5 | 4.32 | 4.42 | +1.38% | 375,388 | 165,938,175 |
| 2025-02-12 | 4.23 | 4.37 | 4.22 | 4.36 | +3.07% | 275,245 | 117,896,858 |
| 2025-02-11 | 4.32 | 4.34 | 4.18 | 4.23 | -1.86% | 220,044 | 92,821,212 |
| 2025-02-10 | 4.26 | 4.33 | 4.25 | 4.31 | +1.89% | 226,168 | 97,210,313 |
| 2025-02-07 | 4.16 | 4.3 | 4.13 | 4.23 | +1.68% | 272,997 | 116,001,723 |
| 2025-02-06 | 4.18 | 4.2 | 4.11 | 4.16 | -0.48% | 208,574 | 86,800,417 |
| 2025-02-05 | 4.2 | 4.23 | 4.15 | 4.18 | +0.48% | 163,005 | 68,196,584 |
| 2025-01-27 | 4.19 | 4.27 | 4.16 | 4.16 | 0% | 166,437 | 70,130,695 |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.16 | -0.95% | 188,354 | 78,600,587 |
| 2025-01-23 | 4.13 | 4.26 | 4.13 | 4.2 | +2.44% | 322,031 | 135,116,501 |
| 2025-01-22 | 4.21 | 4.22 | 4.08 | 4.1 | -3.53% | 240,282 | 99,327,772 |
| 2025-01-21 | 4.19 | 4.36 | 4.16 | 4.25 | +1.92% | 488,744 | 209,008,546 |
| 2025-01-20 | 4.3 | 4.31 | 4.14 | 4.17 | -2.8% | 339,832 | 142,276,471 |
| 2025-01-17 | 4.2 | 4.39 | 4.17 | 4.29 | +1.18% | 433,962 | 186,767,145 |
| 2025-01-16 | 4.27 | 4.35 | 4.2 | 4.24 | -0.7% | 209,943 | 89,506,916 |
| 2025-01-15 | 4.25 | 4.3 | 4.17 | 4.27 | +0.47% | 226,867 | 96,227,419 |
| 2025-01-14 | 4.17 | 4.28 | 4.13 | 4.25 | +2.16% | 293,797 | 124,206,881 |
| 2025-01-13 | 3.96 | 4.17 | 3.92 | 4.16 | +4% | 308,474 | 125,958,098 |
| 2025-01-10 | 4.09 | 4.14 | 4 | 4 | -1.96% | 193,195 | 78,249,931 |
| 2025-01-09 | 4.09 | 4.13 | 4.04 | 4.08 | -0.73% | 199,688 | 81,551,827 |
| 2025-01-08 | 4.11 | 4.12 | 3.98 | 4.11 | -0.24% | 295,337 | 119,654,658 |
| 2025-01-07 | 4.15 | 4.19 | 4.07 | 4.12 | 0% | 333,729 | 137,147,327 |
| 2025-01-06 | 4.22 | 4.22 | 4.08 | 4.12 | -2.37% | 375,042 | 155,143,194 |
| 2025-01-03 | 4.35 | 4.37 | 4.2 | 4.22 | -2.76% | 249,617 | 106,511,105 |
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：