股票概览
4.43
+1.37%
+0.06
4.37
开盘价
4.43
最高价
4.33
最低价
1,246,864
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.31
MA10 (10日均线)
4.24
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 | 4.37 | 4.43 | 4.33 | 4.43 | +1.37% | 1,246,864 | 548,810,709 |
| 2025-03-24 | 4.35 | 4.39 | 4.32 | 4.37 | +0.69% | 1,296,727 | 564,622,194 |
| 2025-03-21 | 4.39 | 4.44 | 4.31 | 4.34 | -0.46% | 1,724,116 | 754,968,873 |
| 2025-03-20 | 4.39 | 4.45 | 4.36 | 4.36 | -0.23% | 1,928,006 | 849,436,452 |
| 2025-03-19 | 4.28 | 4.4 | 4.26 | 4.37 | +2.1% | 2,176,640 | 946,673,010 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.23% | 1,058,417 | 452,107,619 |
| 2025-03-17 | 4.25 | 4.32 | 4.24 | 4.27 | +0.71% | 1,876,053 | 805,174,477 |
| 2025-03-14 | 4.22 | 4.25 | 4.21 | 4.24 | +0.71% | 1,190,767 | 503,584,770 |
| 2025-03-13 | 4.21 | 4.24 | 4.2 | 4.21 | +0.24% | 1,395,577 | 588,660,834 |
| 2025-03-12 | 4.14 | 4.21 | 4.13 | 4.2 | +1.2% | 1,613,124 | 673,892,234 |
| 2025-03-11 | 4.1 | 4.16 | 4.09 | 4.15 | +0.73% | 1,315,730 | 544,336,729 |
| 2025-03-10 | 4.13 | 4.15 | 4.11 | 4.12 | -0.24% | 888,630 | 366,147,557 |
| 2025-03-07 | 4.14 | 4.15 | 4.12 | 4.13 | -0.48% | 1,018,603 | 420,963,615 |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.15 | -0.48% | 1,468,841 | 608,507,912 |
| 2025-03-05 | 4.15 | 4.18 | 4.12 | 4.17 | +0.24% | 1,122,293 | 466,086,432 |
| 2025-03-04 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 1,070,258 | 445,305,525 |
| 2025-03-03 | 4.23 | 4.24 | 4.16 | 4.17 | -1.42% | 1,533,349 | 642,586,013 |
| 2025-02-28 | 4.24 | 4.29 | 4.22 | 4.23 | -0.24% | 1,504,473 | 640,113,756 |
| 2025-02-27 | 4.23 | 4.28 | 4.21 | 4.24 | +0.47% | 1,584,606 | 672,284,902 |
| 2025-02-26 | 4.12 | 4.29 | 4.11 | 4.22 | +2.43% | 2,151,875 | 904,544,805 |
| 2025-02-25 | 4.18 | 4.19 | 4.12 | 4.12 | -1.67% | 1,387,644 | 575,525,577 |
| 2025-02-24 | 4.2 | 4.27 | 4.16 | 4.19 | -0.24% | 1,747,677 | 738,727,752 |
| 2025-02-21 | 4.25 | 4.26 | 4.18 | 4.2 | -1.18% | 1,612,912 | 678,089,978 |
| 2025-02-20 | 4.25 | 4.28 | 4.2 | 4.25 | 0% | 1,377,296 | 584,461,541 |
| 2025-02-19 | 4.21 | 4.29 | 4.18 | 4.25 | +0.47% | 1,656,052 | 700,086,953 |
| 2025-02-18 | 4.27 | 4.3 | 4.21 | 4.23 | -0.94% | 1,818,281 | 773,209,707 |
| 2025-02-17 | 4.12 | 4.28 | 4.07 | 4.27 | +3.89% | 3,145,331 | 1,313,988,835 |
| 2025-02-14 | 4.13 | 4.13 | 4.1 | 4.11 | -0.48% | 797,662 | 328,150,187 |
| 2025-02-13 | 4.13 | 4.15 | 4.12 | 4.13 | -0.24% | 936,709 | 387,351,725 |
| 2025-02-12 | 4.13 | 4.15 | 4.11 | 4.14 | +0.24% | 860,016 | 354,673,482 |
| 2025-02-11 | 4.17 | 4.18 | 4.11 | 4.13 | -0.72% | 1,170,300 | 484,196,500 |
| 2025-02-10 | 4.19 | 4.22 | 4.16 | 4.16 | -0.48% | 1,637,370 | 684,762,832 |
| 2025-02-07 | 4.16 | 4.21 | 4.13 | 4.18 | +0.48% | 1,422,634 | 593,190,093 |
| 2025-02-06 | 4.13 | 4.17 | 4.1 | 4.16 | +0.73% | 986,895 | 407,759,678 |
| 2025-02-05 | 4.21 | 4.22 | 4.12 | 4.13 | -1.67% | 1,223,475 | 508,666,379 |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.2 | +0.48% | 1,327,512 | 560,206,376 |
| 2025-01-24 | 4.23 | 4.24 | 4.16 | 4.18 | -0.95% | 1,364,382 | 570,608,410 |
| 2025-01-23 | 4.24 | 4.33 | 4.22 | 4.22 | +0.48% | 1,333,794 | 569,971,600 |
| 2025-01-22 | 4.24 | 4.27 | 4.19 | 4.2 | -0.94% | 857,556 | 361,579,969 |
| 2025-01-21 | 4.29 | 4.3 | 4.23 | 4.24 | -0.93% | 647,828 | 275,125,251 |
| 2025-01-20 | 4.3 | 4.33 | 4.26 | 4.28 | 0% | 970,565 | 417,017,510 |
| 2025-01-17 | 4.27 | 4.3 | 4.23 | 4.28 | 0% | 605,827 | 259,215,708 |
| 2025-01-16 | 4.29 | 4.31 | 4.26 | 4.28 | 0% | 708,467 | 303,394,076 |
| 2025-01-15 | 4.3 | 4.34 | 4.28 | 4.28 | -0.7% | 587,394 | 252,507,288 |
| 2025-01-14 | 4.23 | 4.33 | 4.23 | 4.31 | +1.89% | 792,088 | 339,773,867 |
| 2025-01-13 | 4.21 | 4.25 | 4.18 | 4.23 | 0% | 767,705 | 323,619,405 |
| 2025-01-10 | 4.32 | 4.33 | 4.23 | 4.23 | -2.08% | 856,789 | 365,426,499 |
| 2025-01-09 | 4.4 | 4.4 | 4.31 | 4.32 | -1.59% | 785,761 | 341,094,850 |
| 2025-01-08 | 4.37 | 4.42 | 4.34 | 4.39 | +0.46% | 992,738 | 435,442,939 |
| 2025-01-07 | 4.42 | 4.43 | 4.35 | 4.37 | -1.13% | 803,319 | 351,399,328 |
| 2025-01-06 | 4.42 | 4.45 | 4.36 | 4.42 | 0% | 903,509 | 398,275,815 |
| 2025-01-03 | 4.44 | 4.48 | 4.4 | 4.42 | -0.23% | 884,400 | 392,577,854 |
| 2025-01-02 | 4.59 | 4.61 | 4.41 | 4.43 | -3.28% | 1,429,583 | 644,297,589 |
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：