股票概览
4.48
+4.43%
+0.19
4.35
开盘价
4.62
最高价
4.25
最低价
769,639
成交量
数据更新至: 2025-03-25
技术指标
4.20
MA5 (5日均线)
4.01
MA10 (10日均线)
3.83
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 | 4.35 | 4.62 | 4.25 | 4.48 | +4.43% | 769,639 | 341,903,877 |
| 2025-03-24 | 4.1 | 4.31 | 4.1 | 4.29 | +4.38% | 937,643 | 394,822,773 |
| 2025-03-21 | 4.13 | 4.36 | 4.08 | 4.11 | -3.52% | 1,167,434 | 490,188,279 |
| 2025-03-20 | 3.87 | 4.26 | 3.86 | 4.26 | +10.08% | 682,730 | 285,509,151 |
| 2025-03-19 | 3.85 | 3.94 | 3.83 | 3.87 | +0.26% | 305,892 | 119,170,446 |
| 2025-03-18 | 3.88 | 3.89 | 3.8 | 3.86 | -0.52% | 198,536 | 76,211,340 |
| 2025-03-17 | 3.81 | 3.94 | 3.8 | 3.88 | +2.11% | 325,057 | 125,812,366 |
| 2025-03-14 | 3.79 | 3.83 | 3.75 | 3.8 | 0% | 296,766 | 112,631,237 |
| 2025-03-13 | 3.72 | 3.81 | 3.72 | 3.8 | +1.88% | 317,321 | 119,990,975 |
| 2025-03-12 | 3.73 | 3.76 | 3.68 | 3.73 | +0.27% | 147,754 | 54,996,752 |
| 2025-03-11 | 3.66 | 3.72 | 3.63 | 3.72 | +1.09% | 168,770 | 62,270,640 |
| 2025-03-10 | 3.64 | 3.73 | 3.62 | 3.68 | +1.38% | 164,831 | 60,758,507 |
| 2025-03-07 | 3.58 | 3.65 | 3.57 | 3.63 | +0.83% | 117,795 | 42,669,089 |
| 2025-03-06 | 3.61 | 3.63 | 3.55 | 3.6 | 0% | 107,242 | 38,478,827 |
| 2025-03-05 | 3.65 | 3.66 | 3.56 | 3.6 | -1.1% | 128,299 | 46,056,317 |
| 2025-03-04 | 3.61 | 3.65 | 3.59 | 3.64 | +0.28% | 99,515 | 36,090,122 |
| 2025-03-03 | 3.63 | 3.67 | 3.61 | 3.63 | +0.28% | 107,083 | 39,019,226 |
| 2025-02-28 | 3.67 | 3.7 | 3.6 | 3.62 | -1.36% | 121,816 | 44,395,751 |
| 2025-02-27 | 3.69 | 3.72 | 3.61 | 3.67 | -0.54% | 141,100 | 51,621,153 |
| 2025-02-26 | 3.6 | 3.71 | 3.58 | 3.69 | +2.79% | 189,667 | 69,465,943 |
| 2025-02-25 | 3.65 | 3.66 | 3.57 | 3.59 | -1.91% | 118,570 | 42,833,097 |
| 2025-02-24 | 3.6 | 3.67 | 3.58 | 3.66 | +1.67% | 134,811 | 49,000,439 |
| 2025-02-21 | 3.62 | 3.62 | 3.57 | 3.6 | -0.28% | 100,390 | 36,022,817 |
| 2025-02-20 | 3.55 | 3.63 | 3.53 | 3.61 | +1.98% | 114,701 | 41,164,661 |
| 2025-02-19 | 3.54 | 3.58 | 3.52 | 3.54 | -0.28% | 104,463 | 37,043,975 |
| 2025-02-18 | 3.61 | 3.61 | 3.54 | 3.55 | -1.66% | 127,209 | 45,518,978 |
| 2025-02-17 | 3.58 | 3.62 | 3.55 | 3.61 | +0.84% | 105,932 | 38,053,227 |
| 2025-02-14 | 3.61 | 3.61 | 3.56 | 3.58 | -0.56% | 119,475 | 42,821,660 |
| 2025-02-13 | 3.63 | 3.65 | 3.6 | 3.6 | -0.83% | 109,737 | 39,718,815 |
| 2025-02-12 | 3.62 | 3.66 | 3.59 | 3.63 | -0.27% | 122,976 | 44,556,183 |
| 2025-02-11 | 3.6 | 3.65 | 3.57 | 3.64 | +0.83% | 162,541 | 58,757,109 |
| 2025-02-10 | 3.58 | 3.64 | 3.56 | 3.61 | +0.84% | 174,485 | 62,900,664 |
| 2025-02-07 | 3.57 | 3.61 | 3.55 | 3.58 | +0.56% | 217,594 | 77,963,361 |
| 2025-02-06 | 3.55 | 3.6 | 3.45 | 3.56 | +0.56% | 311,452 | 109,843,103 |
| 2025-02-05 | 3.69 | 3.69 | 3.5 | 3.54 | -1.94% | 504,576 | 180,237,725 |
| 2025-01-27 | 3.5 | 3.61 | 3.5 | 3.61 | +10.06% | 208,030 | 74,706,051 |
| 2025-01-24 | 3.27 | 3.3 | 3.25 | 3.28 | 0% | 79,370 | 25,981,419 |
| 2025-01-23 | 3.28 | 3.35 | 3.27 | 3.28 | +0.61% | 68,783 | 22,736,573 |
| 2025-01-22 | 3.31 | 3.31 | 3.24 | 3.26 | -1.21% | 59,270 | 19,352,423 |
| 2025-01-21 | 3.36 | 3.38 | 3.29 | 3.3 | -1.79% | 69,132 | 22,965,947 |
| 2025-01-20 | 3.35 | 3.38 | 3.29 | 3.36 | +0.6% | 85,132 | 28,520,222 |
| 2025-01-17 | 3.36 | 3.38 | 3.31 | 3.34 | -0.6% | 80,090 | 26,788,789 |
| 2025-01-16 | 3.31 | 3.4 | 3.3 | 3.36 | +1.82% | 100,586 | 33,791,588 |
| 2025-01-15 | 3.31 | 3.31 | 3.25 | 3.3 | -0.3% | 79,489 | 26,084,405 |
| 2025-01-14 | 3.21 | 3.32 | 3.21 | 3.31 | +3.44% | 124,518 | 40,773,278 |
| 2025-01-13 | 3.18 | 3.21 | 3.11 | 3.2 | +0.63% | 95,142 | 30,239,842 |
| 2025-01-10 | 3.28 | 3.29 | 3.18 | 3.18 | -2.45% | 88,144 | 28,505,482 |
| 2025-01-09 | 3.3 | 3.31 | 3.26 | 3.26 | -1.51% | 75,211 | 24,685,037 |
| 2025-01-08 | 3.31 | 3.34 | 3.23 | 3.31 | -0.6% | 103,064 | 33,849,310 |
| 2025-01-07 | 3.3 | 3.34 | 3.24 | 3.33 | +0.3% | 91,538 | 30,072,086 |
| 2025-01-06 | 3.27 | 3.36 | 3.18 | 3.32 | +1.53% | 137,586 | 45,315,747 |
| 2025-01-03 | 3.36 | 3.38 | 3.25 | 3.27 | -2.68% | 164,205 | 54,451,044 |
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：