股票概览
4.36
+0.46%
+0.02
4.34
开盘价
4.36
最高价
4.28
最低价
76,530
成交量
数据更新至: 2025-03-25
技术指标
4.47
MA5 (5日均线)
4.54
MA10 (10日均线)
4.54
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 | 4.34 | 4.36 | 4.28 | 4.36 | +0.46% | 76,530 | 33,038,477 |
| 2025-03-24 | 4.45 | 4.49 | 4.25 | 4.34 | -3.13% | 178,718 | 77,733,486 |
| 2025-03-21 | 4.56 | 4.57 | 4.45 | 4.48 | -1.97% | 144,096 | 64,771,972 |
| 2025-03-20 | 4.6 | 4.65 | 4.56 | 4.57 | -0.87% | 132,151 | 60,732,491 |
| 2025-03-19 | 4.66 | 4.68 | 4.58 | 4.61 | -1.28% | 138,909 | 64,209,982 |
| 2025-03-18 | 4.76 | 4.76 | 4.63 | 4.67 | -1.27% | 198,738 | 92,790,614 |
| 2025-03-17 | 4.57 | 4.79 | 4.54 | 4.73 | +4.19% | 355,750 | 167,019,369 |
| 2025-03-14 | 4.46 | 4.55 | 4.43 | 4.54 | +1.57% | 152,106 | 68,579,838 |
| 2025-03-13 | 4.62 | 4.63 | 4.42 | 4.47 | -3.66% | 239,108 | 107,310,261 |
| 2025-03-12 | 4.55 | 4.7 | 4.54 | 4.64 | +1.98% | 205,287 | 94,870,633 |
| 2025-03-11 | 4.53 | 4.6 | 4.5 | 4.55 | -0.87% | 148,136 | 67,256,659 |
| 2025-03-10 | 4.62 | 4.64 | 4.53 | 4.59 | -0.86% | 197,134 | 90,101,707 |
| 2025-03-07 | 4.6 | 4.78 | 4.54 | 4.63 | -0.43% | 380,516 | 177,239,480 |
| 2025-03-06 | 4.47 | 4.68 | 4.45 | 4.65 | +4.49% | 342,096 | 156,718,249 |
| 2025-03-05 | 4.49 | 4.52 | 4.36 | 4.45 | -1.11% | 141,653 | 62,478,242 |
| 2025-03-04 | 4.36 | 4.5 | 4.36 | 4.5 | +2.27% | 138,351 | 61,358,228 |
| 2025-03-03 | 4.36 | 4.48 | 4.28 | 4.4 | +1.38% | 188,822 | 83,275,756 |
| 2025-02-28 | 4.52 | 4.53 | 4.33 | 4.34 | -4.62% | 218,354 | 96,341,889 |
| 2025-02-27 | 4.64 | 4.67 | 4.46 | 4.55 | -1.94% | 242,113 | 110,296,975 |
| 2025-02-26 | 4.58 | 4.66 | 4.54 | 4.64 | +1.31% | 237,906 | 109,709,338 |
| 2025-02-25 | 4.49 | 4.68 | 4.46 | 4.58 | +0.22% | 280,600 | 128,672,599 |
| 2025-02-24 | 4.52 | 4.65 | 4.5 | 4.57 | +0.44% | 237,474 | 108,668,011 |
| 2025-02-21 | 4.49 | 4.62 | 4.38 | 4.55 | +1.34% | 252,396 | 113,625,503 |
| 2025-02-20 | 4.45 | 4.55 | 4.41 | 4.49 | +0.9% | 185,594 | 83,367,110 |
| 2025-02-19 | 4.4 | 4.46 | 4.38 | 4.45 | +1.83% | 159,349 | 70,543,050 |
| 2025-02-18 | 4.6 | 4.62 | 4.35 | 4.37 | -5.41% | 265,872 | 119,275,751 |
| 2025-02-17 | 4.48 | 4.71 | 4.48 | 4.62 | +3.13% | 328,390 | 150,909,180 |
| 2025-02-14 | 4.47 | 4.49 | 4.4 | 4.48 | 0% | 128,248 | 57,164,129 |
| 2025-02-13 | 4.53 | 4.54 | 4.41 | 4.48 | -1.1% | 175,055 | 78,290,105 |
| 2025-02-12 | 4.46 | 4.55 | 4.45 | 4.53 | +1.34% | 175,540 | 78,910,518 |
| 2025-02-11 | 4.57 | 4.58 | 4.43 | 4.47 | -2.19% | 207,443 | 92,774,899 |
| 2025-02-10 | 4.31 | 4.59 | 4.31 | 4.57 | +5.79% | 324,511 | 145,737,641 |
| 2025-02-07 | 4.24 | 4.39 | 4.22 | 4.32 | +1.89% | 213,462 | 92,285,470 |
| 2025-02-06 | 4.15 | 4.25 | 4.07 | 4.24 | +2.42% | 185,479 | 77,547,477 |
| 2025-02-05 | 4.07 | 4.18 | 4.04 | 4.14 | +4.02% | 182,459 | 75,407,036 |
| 2025-01-27 | 4.09 | 4.13 | 3.98 | 3.98 | -1.73% | 141,675 | 57,318,698 |
| 2025-01-24 | 4.04 | 4.07 | 3.99 | 4.05 | +0.5% | 130,140 | 52,550,114 |
| 2025-01-23 | 4.1 | 4.19 | 4.03 | 4.03 | -0.74% | 194,800 | 80,066,502 |
| 2025-01-22 | 4.09 | 4.14 | 4.02 | 4.06 | -0.73% | 118,162 | 48,115,121 |
| 2025-01-21 | 4.2 | 4.21 | 4.04 | 4.09 | -2.15% | 169,158 | 69,226,170 |
| 2025-01-20 | 4.18 | 4.21 | 4.07 | 4.18 | +1.21% | 140,472 | 58,556,297 |
| 2025-01-17 | 4.11 | 4.17 | 4.06 | 4.13 | -0.24% | 123,312 | 50,731,213 |
| 2025-01-16 | 4.09 | 4.2 | 4.08 | 4.14 | +1.72% | 167,309 | 69,268,001 |
| 2025-01-15 | 4.12 | 4.13 | 4.02 | 4.07 | -0.97% | 147,278 | 60,022,765 |
| 2025-01-14 | 3.95 | 4.12 | 3.92 | 4.11 | +5.12% | 189,091 | 76,526,363 |
| 2025-01-13 | 3.88 | 3.96 | 3.78 | 3.91 | -1.01% | 139,177 | 54,027,962 |
| 2025-01-10 | 4.05 | 4.16 | 3.94 | 3.95 | -3.89% | 155,104 | 62,732,549 |
| 2025-01-09 | 4.01 | 4.2 | 3.99 | 4.11 | +1.99% | 216,096 | 88,856,293 |
| 2025-01-08 | 4 | 4.07 | 3.86 | 4.03 | +0.75% | 177,627 | 70,615,400 |
| 2025-01-07 | 3.89 | 4.01 | 3.88 | 4 | +2.83% | 142,116 | 56,011,589 |
| 2025-01-06 | 3.93 | 3.95 | 3.79 | 3.89 | -1.02% | 164,478 | 63,778,521 |
| 2025-01-03 | 4.15 | 4.18 | 3.91 | 3.93 | -4.84% | 214,025 | 86,123,979 |
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：