股票概览
4.25
-0.93%
-0.04
4.28
开盘价
4.3
最高价
4.18
最低价
62,283
成交量
数据更新至: 2025-03-25
技术指标
4.40
MA5 (5日均线)
4.46
MA10 (10日均线)
4.29
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 | 4.28 | 4.3 | 4.18 | 4.25 | -0.93% | 62,283 | 26,368,913 |
| 2025-03-24 | 4.43 | 4.46 | 4.2 | 4.29 | -3.81% | 117,474 | 50,656,923 |
| 2025-03-21 | 4.48 | 4.54 | 4.41 | 4.46 | -0.22% | 88,520 | 39,470,524 |
| 2025-03-20 | 4.55 | 4.65 | 4.46 | 4.47 | -1.54% | 115,977 | 52,373,488 |
| 2025-03-19 | 4.61 | 4.62 | 4.51 | 4.54 | -0.87% | 92,606 | 42,157,327 |
| 2025-03-18 | 4.7 | 4.7 | 4.56 | 4.58 | -1.51% | 129,571 | 59,672,535 |
| 2025-03-17 | 4.54 | 4.82 | 4.5 | 4.65 | +2.65% | 270,681 | 126,802,159 |
| 2025-03-14 | 4.41 | 4.6 | 4.4 | 4.53 | +1.8% | 211,579 | 95,714,367 |
| 2025-03-13 | 4.48 | 4.51 | 4.35 | 4.45 | +1.14% | 229,000 | 101,874,620 |
| 2025-03-12 | 4.59 | 4.63 | 4.3 | 4.4 | -4.76% | 267,583 | 118,571,915 |
| 2025-03-11 | 4.43 | 4.75 | 4.26 | 4.62 | +2.44% | 481,877 | 218,104,412 |
| 2025-03-10 | 4.11 | 4.51 | 4.11 | 4.51 | +10% | 125,306 | 55,911,880 |
| 2025-03-07 | 4.15 | 4.27 | 4.09 | 4.1 | -1.68% | 95,796 | 39,891,873 |
| 2025-03-06 | 4.06 | 4.19 | 3.99 | 4.17 | +2.71% | 119,315 | 49,104,106 |
| 2025-03-05 | 4.01 | 4.08 | 3.94 | 4.06 | +1.5% | 102,953 | 41,222,824 |
| 2025-03-04 | 3.88 | 4.02 | 3.85 | 4 | +3.36% | 76,989 | 30,234,561 |
| 2025-03-03 | 3.88 | 3.93 | 3.85 | 3.87 | 0% | 63,544 | 24,731,442 |
| 2025-02-28 | 3.9 | 3.95 | 3.85 | 3.87 | -1.28% | 72,517 | 28,175,484 |
| 2025-02-27 | 4.01 | 4.04 | 3.88 | 3.92 | -1.75% | 62,272 | 24,538,614 |
| 2025-02-26 | 3.91 | 3.99 | 3.91 | 3.99 | +2.05% | 56,890 | 22,609,516 |
| 2025-02-25 | 3.94 | 3.98 | 3.91 | 3.91 | -2.01% | 51,976 | 20,482,720 |
| 2025-02-24 | 3.96 | 4.02 | 3.94 | 3.99 | +0.76% | 56,592 | 22,508,948 |
| 2025-02-21 | 3.98 | 4 | 3.91 | 3.96 | -0.75% | 59,541 | 23,502,117 |
| 2025-02-20 | 3.96 | 4 | 3.94 | 3.99 | +0.5% | 47,377 | 18,799,740 |
| 2025-02-19 | 3.94 | 4.01 | 3.92 | 3.97 | +1.28% | 59,010 | 23,394,672 |
| 2025-02-18 | 4.05 | 4.05 | 3.89 | 3.92 | -2.97% | 71,591 | 28,457,833 |
| 2025-02-17 | 4.02 | 4.06 | 3.95 | 4.04 | +0.75% | 61,210 | 24,545,877 |
| 2025-02-14 | 4.02 | 4.05 | 3.99 | 4.01 | -0.25% | 49,385 | 19,819,980 |
| 2025-02-13 | 4.05 | 4.08 | 4.01 | 4.02 | -0.5% | 62,795 | 25,366,255 |
| 2025-02-12 | 4.19 | 4.19 | 4 | 4.04 | -3.12% | 94,920 | 38,523,897 |
| 2025-02-11 | 4.1 | 4.19 | 4.02 | 4.17 | +1.71% | 81,816 | 33,698,897 |
| 2025-02-10 | 3.94 | 4.1 | 3.94 | 4.1 | +4.06% | 97,736 | 39,393,040 |
| 2025-02-07 | 3.94 | 4.03 | 3.91 | 3.94 | 0% | 84,168 | 33,473,858 |
| 2025-02-06 | 3.94 | 3.95 | 3.87 | 3.94 | +0.77% | 115,994 | 45,525,772 |
| 2025-02-05 | 4 | 4.02 | 3.84 | 3.91 | -2.49% | 109,011 | 42,475,266 |
| 2025-01-27 | 3.83 | 4.03 | 3.79 | 4.01 | +5.8% | 172,177 | 68,007,523 |
| 2025-01-24 | 3.54 | 3.8 | 3.51 | 3.79 | +6.46% | 197,567 | 72,769,735 |
| 2025-01-23 | 3.61 | 3.66 | 3.52 | 3.56 | -0.28% | 107,211 | 38,611,864 |
| 2025-01-22 | 3.61 | 3.64 | 3.55 | 3.57 | -2.19% | 62,948 | 22,569,626 |
| 2025-01-21 | 3.71 | 3.74 | 3.62 | 3.65 | -1.62% | 78,927 | 28,812,641 |
| 2025-01-20 | 3.67 | 3.77 | 3.56 | 3.71 | +1.37% | 74,869 | 27,596,319 |
| 2025-01-17 | 3.72 | 3.74 | 3.61 | 3.66 | -1.08% | 71,955 | 26,376,708 |
| 2025-01-16 | 3.64 | 3.75 | 3.64 | 3.7 | +1.09% | 79,963 | 29,655,681 |
| 2025-01-15 | 3.66 | 3.7 | 3.58 | 3.66 | 0% | 69,912 | 25,445,187 |
| 2025-01-14 | 3.55 | 3.67 | 3.54 | 3.66 | +3.68% | 82,259 | 29,842,768 |
| 2025-01-13 | 3.48 | 3.56 | 3.37 | 3.53 | +1.15% | 91,956 | 32,135,994 |
| 2025-01-10 | 3.65 | 3.66 | 3.49 | 3.49 | -4.12% | 80,196 | 28,531,156 |
| 2025-01-09 | 3.61 | 3.69 | 3.54 | 3.64 | +0.55% | 100,493 | 36,584,479 |
| 2025-01-08 | 3.59 | 3.8 | 3.51 | 3.62 | +0.84% | 144,259 | 52,331,597 |
| 2025-01-07 | 3.51 | 3.59 | 3.46 | 3.59 | +2.87% | 87,699 | 30,954,604 |
| 2025-01-06 | 3.52 | 3.54 | 3.33 | 3.49 | -1.13% | 90,582 | 31,325,154 |
| 2025-01-03 | 3.76 | 3.76 | 3.5 | 3.53 | -4.85% | 129,329 | 46,415,138 |
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：