股票概览
4.19
+0.96%
+0.04
4.14
开盘价
4.22
最高价
4.1
最低价
63,365
成交量
数据更新至: 2025-03-25
技术指标
4.30
MA5 (5日均线)
4.40
MA10 (10日均线)
4.44
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 | 4.14 | 4.22 | 4.1 | 4.19 | +0.96% | 63,365 | 26,270,244 |
| 2025-03-24 | 4.32 | 4.35 | 4.08 | 4.15 | -4.6% | 165,215 | 69,012,962 |
| 2025-03-21 | 4.35 | 4.4 | 4.29 | 4.35 | -0.91% | 171,793 | 74,438,984 |
| 2025-03-20 | 4.38 | 4.44 | 4.35 | 4.39 | -0.23% | 95,485 | 41,973,416 |
| 2025-03-19 | 4.45 | 4.5 | 4.38 | 4.4 | -1.35% | 115,146 | 50,845,755 |
| 2025-03-18 | 4.52 | 4.52 | 4.44 | 4.46 | -1.11% | 105,355 | 47,052,717 |
| 2025-03-17 | 4.53 | 4.57 | 4.49 | 4.51 | -0.44% | 135,726 | 61,335,003 |
| 2025-03-14 | 4.5 | 4.56 | 4.46 | 4.53 | +0.89% | 175,836 | 79,388,951 |
| 2025-03-13 | 4.56 | 4.57 | 4.45 | 4.49 | -1.75% | 155,128 | 69,834,637 |
| 2025-03-12 | 4.45 | 4.68 | 4.45 | 4.57 | +1.78% | 373,140 | 170,484,665 |
| 2025-03-11 | 4.32 | 4.66 | 4.28 | 4.49 | +2.75% | 340,717 | 153,170,036 |
| 2025-03-10 | 4.39 | 4.42 | 4.32 | 4.37 | +0.23% | 109,975 | 47,960,852 |
| 2025-03-07 | 4.45 | 4.48 | 4.35 | 4.36 | -3.33% | 210,549 | 92,388,744 |
| 2025-03-06 | 4.37 | 4.71 | 4.34 | 4.51 | +3.68% | 300,782 | 135,504,804 |
| 2025-03-05 | 4.42 | 4.42 | 4.25 | 4.35 | -1.14% | 167,597 | 72,247,233 |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.4 | -0.23% | 143,800 | 63,074,501 |
| 2025-03-03 | 4.41 | 4.5 | 4.38 | 4.41 | 0% | 157,185 | 69,744,078 |
| 2025-02-28 | 4.66 | 4.66 | 4.4 | 4.41 | -5.97% | 288,210 | 129,550,344 |
| 2025-02-27 | 4.71 | 4.79 | 4.6 | 4.69 | 0% | 249,720 | 117,698,381 |
| 2025-02-26 | 4.67 | 4.74 | 4.63 | 4.69 | +0.43% | 172,435 | 80,893,246 |
| 2025-02-25 | 4.62 | 4.71 | 4.58 | 4.67 | +0.21% | 187,642 | 87,696,931 |
| 2025-02-24 | 4.64 | 4.73 | 4.62 | 4.66 | 0% | 172,867 | 80,823,032 |
| 2025-02-21 | 4.64 | 4.71 | 4.53 | 4.66 | +0.65% | 192,869 | 89,154,610 |
| 2025-02-20 | 4.62 | 4.66 | 4.6 | 4.63 | -1.28% | 181,726 | 84,073,358 |
| 2025-02-19 | 4.58 | 4.71 | 4.58 | 4.69 | +1.52% | 263,426 | 122,092,635 |
| 2025-02-18 | 4.82 | 4.83 | 4.6 | 4.62 | -2.94% | 347,909 | 163,579,383 |
| 2025-02-17 | 4.8 | 4.89 | 4.69 | 4.76 | -4.61% | 533,013 | 254,641,006 |
| 2025-02-14 | 5.18 | 5.5 | 4.96 | 4.99 | -3.67% | 941,740 | 488,464,843 |
| 2025-02-13 | 4.55 | 5.18 | 4.46 | 5.18 | +9.98% | 764,303 | 376,762,027 |
| 2025-02-12 | 4.91 | 4.91 | 4.69 | 4.71 | +5.61% | 607,484 | 292,780,315 |
| 2025-02-11 | 4.42 | 4.47 | 4.27 | 4.46 | +1.36% | 192,840 | 83,953,507 |
| 2025-02-10 | 4.25 | 4.43 | 4.2 | 4.4 | +5.52% | 216,614 | 94,182,164 |
| 2025-02-07 | 4.08 | 4.21 | 4.06 | 4.17 | +2.46% | 153,138 | 63,744,281 |
| 2025-02-06 | 4.04 | 4.08 | 3.94 | 4.07 | +0.49% | 122,378 | 49,223,900 |
| 2025-02-05 | 3.95 | 4.06 | 3.95 | 4.05 | +3.05% | 99,879 | 40,174,016 |
| 2025-01-27 | 4 | 4.1 | 3.93 | 3.93 | -1.26% | 94,138 | 37,678,248 |
| 2025-01-24 | 3.98 | 4.02 | 3.93 | 3.98 | 0% | 102,552 | 40,843,501 |
| 2025-01-23 | 4.03 | 4.12 | 3.98 | 3.98 | 0% | 116,893 | 47,307,777 |
| 2025-01-22 | 4.02 | 4.06 | 3.95 | 3.98 | -1.73% | 110,104 | 43,917,775 |
| 2025-01-21 | 4.17 | 4.24 | 4.04 | 4.05 | -2.88% | 156,079 | 64,496,144 |
| 2025-01-20 | 3.98 | 4.24 | 3.95 | 4.17 | -0.95% | 186,996 | 76,650,945 |
| 2025-01-17 | 4.24 | 4.26 | 4.15 | 4.21 | -1.17% | 86,874 | 36,543,018 |
| 2025-01-16 | 4.23 | 4.34 | 4.22 | 4.26 | +0.24% | 79,300 | 33,876,925 |
| 2025-01-15 | 4.22 | 4.27 | 4.14 | 4.25 | +0.71% | 100,272 | 42,191,401 |
| 2025-01-14 | 4.13 | 4.22 | 4.1 | 4.22 | +2.93% | 104,852 | 43,725,656 |
| 2025-01-13 | 4.02 | 4.12 | 3.91 | 4.1 | +1.23% | 88,668 | 35,770,530 |
| 2025-01-10 | 4.2 | 4.23 | 4.05 | 4.05 | -3.8% | 88,505 | 36,643,100 |
| 2025-01-09 | 4.18 | 4.27 | 4.16 | 4.21 | 0% | 87,791 | 37,039,494 |
| 2025-01-08 | 4.22 | 4.25 | 4.08 | 4.21 | 0% | 102,871 | 42,931,524 |
| 2025-01-07 | 4.12 | 4.21 | 4.09 | 4.21 | +2.18% | 112,102 | 46,577,890 |
| 2025-01-06 | 4.1 | 4.2 | 4 | 4.12 | -0.72% | 103,553 | 42,575,607 |
| 2025-01-03 | 4.33 | 4.37 | 4.15 | 4.15 | -4.6% | 145,580 | 61,713,310 |
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：