股票概览
4.14
-0.48%
-0.02
4.15
开盘价
4.18
最高价
4.08
最低价
89,281
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.30
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 | 4.15 | 4.18 | 4.08 | 4.14 | -0.48% | 89,281 | 36,750,555 |
| 2025-03-24 | 4.3 | 4.31 | 4.08 | 4.16 | -3.48% | 157,171 | 65,418,085 |
| 2025-03-21 | 4.4 | 4.42 | 4.28 | 4.31 | -2.71% | 125,272 | 54,355,486 |
| 2025-03-20 | 4.38 | 4.47 | 4.36 | 4.43 | +1.14% | 162,337 | 71,883,609 |
| 2025-03-19 | 4.36 | 4.44 | 4.35 | 4.38 | 0% | 97,819 | 42,970,960 |
| 2025-03-18 | 4.38 | 4.44 | 4.35 | 4.38 | -0.45% | 117,045 | 51,364,658 |
| 2025-03-17 | 4.32 | 4.42 | 4.32 | 4.4 | +2.56% | 157,960 | 69,032,955 |
| 2025-03-14 | 4.22 | 4.3 | 4.16 | 4.29 | +1.9% | 147,168 | 62,413,573 |
| 2025-03-13 | 4.27 | 4.32 | 4.16 | 4.21 | -2.32% | 163,990 | 69,208,872 |
| 2025-03-12 | 4.28 | 4.42 | 4.28 | 4.31 | +0.94% | 170,123 | 73,878,041 |
| 2025-03-11 | 4.24 | 4.4 | 4.2 | 4.27 | 0% | 142,002 | 60,941,372 |
| 2025-03-10 | 4.25 | 4.32 | 4.22 | 4.27 | +0.47% | 96,526 | 41,177,152 |
| 2025-03-07 | 4.33 | 4.37 | 4.21 | 4.25 | -2.52% | 177,101 | 75,842,283 |
| 2025-03-06 | 4.28 | 4.38 | 4.26 | 4.36 | +2.11% | 136,104 | 58,818,280 |
| 2025-03-05 | 4.34 | 4.35 | 4.22 | 4.27 | -1.84% | 126,358 | 53,805,774 |
| 2025-03-04 | 4.28 | 4.36 | 4.26 | 4.35 | +0.69% | 71,850 | 31,037,149 |
| 2025-03-03 | 4.36 | 4.42 | 4.28 | 4.32 | -0.92% | 120,374 | 52,386,851 |
| 2025-02-28 | 4.54 | 4.57 | 4.35 | 4.36 | -4.39% | 151,255 | 67,146,541 |
| 2025-02-27 | 4.59 | 4.68 | 4.46 | 4.56 | -0.65% | 155,970 | 71,301,644 |
| 2025-02-26 | 4.51 | 4.67 | 4.51 | 4.59 | +1.77% | 186,111 | 85,614,096 |
| 2025-02-25 | 4.45 | 4.57 | 4.41 | 4.51 | +1.12% | 179,596 | 81,014,731 |
| 2025-02-24 | 4.47 | 4.54 | 4.43 | 4.46 | -0.89% | 162,850 | 73,000,760 |
| 2025-02-21 | 4.54 | 4.6 | 4.45 | 4.5 | -1.32% | 151,349 | 68,074,303 |
| 2025-02-20 | 4.46 | 4.65 | 4.41 | 4.56 | +2.24% | 197,857 | 89,850,418 |
| 2025-02-19 | 4.47 | 4.49 | 4.4 | 4.46 | +1.36% | 112,151 | 49,856,258 |
| 2025-02-18 | 4.55 | 4.56 | 4.38 | 4.4 | -3.3% | 139,754 | 62,349,064 |
| 2025-02-17 | 4.52 | 4.57 | 4.48 | 4.55 | +0.89% | 137,035 | 62,064,958 |
| 2025-02-14 | 4.56 | 4.6 | 4.47 | 4.51 | -1.31% | 154,584 | 69,837,186 |
| 2025-02-13 | 4.59 | 4.7 | 4.57 | 4.57 | -0.87% | 187,320 | 86,581,743 |
| 2025-02-12 | 4.59 | 4.63 | 4.47 | 4.61 | +0.22% | 239,690 | 108,929,766 |
| 2025-02-11 | 4.58 | 4.72 | 4.46 | 4.6 | +0.66% | 249,883 | 114,019,322 |
| 2025-02-10 | 4.48 | 4.57 | 4.48 | 4.57 | +2.24% | 123,730 | 56,134,952 |
| 2025-02-07 | 4.44 | 4.58 | 4.39 | 4.47 | +0.45% | 175,928 | 79,208,371 |
| 2025-02-06 | 4.32 | 4.46 | 4.26 | 4.45 | +3.73% | 167,779 | 73,737,904 |
| 2025-02-05 | 4.3 | 4.31 | 4.22 | 4.29 | +1.66% | 75,682 | 32,352,460 |
| 2025-01-27 | 4.29 | 4.38 | 4.21 | 4.22 | -1.63% | 116,474 | 49,946,490 |
| 2025-01-24 | 4.21 | 4.3 | 4.16 | 4.29 | +1.66% | 108,939 | 46,141,346 |
| 2025-01-23 | 4.2 | 4.35 | 4.2 | 4.22 | +0.96% | 154,629 | 66,234,608 |
| 2025-01-22 | 4.28 | 4.28 | 4.16 | 4.18 | -2.79% | 95,226 | 39,959,257 |
| 2025-01-21 | 4.36 | 4.4 | 4.23 | 4.3 | -1.38% | 111,810 | 48,005,635 |
| 2025-01-20 | 4.38 | 4.48 | 4.27 | 4.36 | +0.69% | 123,319 | 53,839,299 |
| 2025-01-17 | 4.38 | 4.4 | 4.26 | 4.33 | -2.48% | 156,603 | 67,624,453 |
| 2025-01-16 | 4.37 | 4.48 | 4.36 | 4.44 | +2.07% | 158,283 | 70,016,891 |
| 2025-01-15 | 4.35 | 4.4 | 4.26 | 4.35 | +0.23% | 116,608 | 50,477,526 |
| 2025-01-14 | 4.12 | 4.34 | 4.1 | 4.34 | +5.6% | 149,204 | 63,551,918 |
| 2025-01-13 | 4.06 | 4.14 | 4 | 4.11 | -0.96% | 117,871 | 48,040,209 |
| 2025-01-10 | 4.27 | 4.38 | 4.11 | 4.15 | -2.81% | 227,635 | 97,225,888 |
| 2025-01-09 | 4.23 | 4.33 | 4.2 | 4.27 | +0.47% | 128,271 | 54,754,869 |
| 2025-01-08 | 4.28 | 4.31 | 4.09 | 4.25 | -0.7% | 166,261 | 69,973,423 |
| 2025-01-07 | 4.19 | 4.28 | 4.17 | 4.28 | +1.9% | 120,631 | 50,999,014 |
| 2025-01-06 | 4.25 | 4.29 | 4.06 | 4.2 | -1.64% | 148,977 | 62,393,265 |
| 2025-01-03 | 4.44 | 4.49 | 4.22 | 4.27 | -3.83% | 198,579 | 85,417,904 |
| 2025-01-02 | 4.51 | 4.62 | 4.41 | 4.44 | -1.55% | 171,349 | 77,314,627 |
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：