股票概览
4.3
0%
0
4.29
开盘价
4.32
最高价
4.26
最低价
65,613
成交量
数据更新至: 2025-03-25
技术指标
4.39
MA5 (5日均线)
4.45
MA10 (10日均线)
4.59
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 | 4.29 | 4.32 | 4.26 | 4.3 | 0% | 65,613 | 28,098,906 |
| 2025-03-24 | 4.38 | 4.39 | 4.24 | 4.3 | -2.05% | 168,844 | 72,566,087 |
| 2025-03-21 | 4.48 | 4.48 | 4.38 | 4.39 | -2.01% | 131,841 | 58,295,791 |
| 2025-03-20 | 4.47 | 4.52 | 4.44 | 4.48 | +0.22% | 133,253 | 59,807,212 |
| 2025-03-19 | 4.53 | 4.54 | 4.45 | 4.47 | -1.11% | 122,926 | 55,023,310 |
| 2025-03-18 | 4.59 | 4.59 | 4.51 | 4.52 | -1.53% | 169,231 | 76,760,610 |
| 2025-03-17 | 4.54 | 4.66 | 4.54 | 4.59 | +0.66% | 231,229 | 106,318,265 |
| 2025-03-14 | 4.45 | 4.64 | 4.42 | 4.56 | +2.93% | 377,540 | 171,584,198 |
| 2025-03-13 | 4.48 | 4.48 | 4.38 | 4.43 | -0.67% | 146,085 | 64,450,553 |
| 2025-03-12 | 4.48 | 4.49 | 4.41 | 4.46 | +0.22% | 170,829 | 76,163,516 |
| 2025-03-11 | 4.41 | 4.46 | 4.38 | 4.45 | -0.22% | 174,345 | 77,080,363 |
| 2025-03-10 | 4.55 | 4.56 | 4.43 | 4.46 | -1.76% | 250,588 | 112,425,095 |
| 2025-03-07 | 4.65 | 4.68 | 4.51 | 4.54 | -4.22% | 434,450 | 197,950,501 |
| 2025-03-06 | 4.65 | 4.75 | 4.59 | 4.74 | +2.38% | 422,395 | 197,352,530 |
| 2025-03-05 | 4.88 | 4.89 | 4.61 | 4.63 | -4.73% | 534,540 | 250,351,123 |
| 2025-03-04 | 4.92 | 4.98 | 4.81 | 4.86 | -2.41% | 380,004 | 185,045,033 |
| 2025-03-03 | 4.94 | 5.06 | 4.87 | 4.98 | +0.4% | 627,696 | 312,702,468 |
| 2025-02-28 | 4.85 | 5.08 | 4.76 | 4.96 | +2.27% | 811,117 | 398,925,529 |
| 2025-02-27 | 4.82 | 4.91 | 4.77 | 4.85 | +0.62% | 423,938 | 205,080,255 |
| 2025-02-26 | 4.66 | 4.88 | 4.66 | 4.82 | +4.33% | 501,639 | 239,779,524 |
| 2025-02-25 | 4.61 | 4.74 | 4.56 | 4.62 | -1.28% | 298,904 | 139,548,764 |
| 2025-02-24 | 4.7 | 4.84 | 4.65 | 4.68 | -1.27% | 468,597 | 221,239,014 |
| 2025-02-21 | 4.82 | 4.82 | 4.67 | 4.74 | -1.04% | 342,744 | 162,231,495 |
| 2025-02-20 | 4.76 | 4.84 | 4.7 | 4.79 | -0.21% | 319,781 | 152,665,380 |
| 2025-02-19 | 4.65 | 4.82 | 4.63 | 4.8 | +2.56% | 431,709 | 204,806,818 |
| 2025-02-18 | 4.79 | 4.92 | 4.64 | 4.68 | -2.09% | 559,915 | 265,421,627 |
| 2025-02-17 | 4.9 | 5.06 | 4.76 | 4.78 | +3.91% | 878,562 | 429,761,898 |
| 2025-02-14 | 4.65 | 4.75 | 4.54 | 4.6 | -2.13% | 354,939 | 163,316,610 |
| 2025-02-13 | 4.65 | 4.85 | 4.61 | 4.7 | -0.63% | 670,615 | 317,246,809 |
| 2025-02-12 | 4.53 | 4.73 | 4.48 | 4.73 | +4.19% | 419,912 | 192,997,272 |
| 2025-02-11 | 4.6 | 4.61 | 4.46 | 4.54 | -1.3% | 310,030 | 139,818,865 |
| 2025-02-10 | 4.54 | 4.63 | 4.52 | 4.6 | +1.55% | 346,840 | 158,915,792 |
| 2025-02-07 | 4.37 | 4.6 | 4.36 | 4.53 | +3.19% | 513,976 | 232,795,737 |
| 2025-02-06 | 4.3 | 4.4 | 4.26 | 4.39 | +1.86% | 294,378 | 127,845,012 |
| 2025-02-05 | 4.29 | 4.34 | 4.18 | 4.31 | +1.17% | 298,459 | 127,714,733 |
| 2025-01-27 | 4.43 | 4.49 | 4.26 | 4.26 | -3.62% | 318,413 | 138,738,920 |
| 2025-01-24 | 4.49 | 4.53 | 4.41 | 4.42 | -2.43% | 413,417 | 184,180,294 |
| 2025-01-23 | 4.57 | 4.74 | 4.51 | 4.53 | +0.89% | 638,793 | 294,477,580 |
| 2025-01-22 | 4.73 | 4.74 | 4.43 | 4.49 | -5.47% | 648,455 | 295,532,943 |
| 2025-01-21 | 4.73 | 5.18 | 4.66 | 4.75 | +0.42% | 882,026 | 430,528,670 |
| 2025-01-20 | 4.61 | 4.99 | 4.51 | 4.73 | -0.84% | 896,940 | 424,460,679 |
| 2025-01-17 | 4.32 | 4.77 | 4.27 | 4.77 | +9.91% | 732,782 | 336,132,965 |
| 2025-01-16 | 4.36 | 4.47 | 4.3 | 4.34 | -0.91% | 372,527 | 163,037,115 |
| 2025-01-15 | 4.46 | 4.51 | 4.37 | 4.38 | -3.52% | 475,385 | 209,799,371 |
| 2025-01-14 | 4.32 | 4.75 | 4.3 | 4.54 | +1.34% | 850,677 | 378,713,483 |
| 2025-01-13 | 4.43 | 4.55 | 4.16 | 4.48 | +2.52% | 911,158 | 399,348,072 |
| 2025-01-10 | 4.37 | 4.37 | 4.25 | 4.37 | +10.08% | 214,638 | 93,723,201 |
| 2025-01-09 | 3.94 | 4 | 3.92 | 3.97 | 0% | 197,453 | 78,318,442 |
| 2025-01-08 | 3.96 | 3.99 | 3.84 | 3.97 | -0.5% | 221,931 | 86,968,731 |
| 2025-01-07 | 3.92 | 3.99 | 3.87 | 3.99 | +1.79% | 229,579 | 90,164,981 |
| 2025-01-06 | 3.98 | 3.98 | 3.86 | 3.92 | -1.75% | 217,816 | 85,060,049 |
| 2025-01-03 | 4.15 | 4.18 | 3.96 | 3.99 | -3.62% | 253,157 | 102,530,595 |
| 2025-01-02 | 4.18 | 4.29 | 4.11 | 4.14 | -0.48% | 261,424 | 109,549,681 |
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：