股票概览
4.3
+0.7%
+0.03
4.28
开盘价
4.32
最高价
4.25
最低价
919,905
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.25
MA10 (10日均线)
4.23
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 | 4.32 | 4.25 | 4.3 | +0.7% | 919,905 | 395,084,346 |
| 2025-03-24 | 4.25 | 4.3 | 4.24 | 4.27 | +0.23% | 938,085 | 400,498,752 |
| 2025-03-21 | 4.27 | 4.3 | 4.24 | 4.26 | -0.47% | 1,015,473 | 433,678,877 |
| 2025-03-20 | 4.29 | 4.32 | 4.27 | 4.28 | 0% | 1,039,700 | 446,046,216 |
| 2025-03-19 | 4.24 | 4.3 | 4.23 | 4.28 | +0.94% | 1,407,196 | 601,030,869 |
| 2025-03-18 | 4.24 | 4.25 | 4.22 | 4.24 | 0% | 714,320 | 302,754,175 |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.24 | -0.24% | 844,624 | 359,247,751 |
| 2025-03-14 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 955,243 | 405,092,720 |
| 2025-03-13 | 4.19 | 4.25 | 4.19 | 4.23 | +0.95% | 1,137,212 | 480,480,407 |
| 2025-03-12 | 4.21 | 4.22 | 4.18 | 4.19 | -0.24% | 704,381 | 295,782,374 |
| 2025-03-11 | 4.17 | 4.2 | 4.15 | 4.2 | +0.48% | 705,523 | 294,946,375 |
| 2025-03-10 | 4.18 | 4.2 | 4.17 | 4.18 | 0% | 714,985 | 299,131,428 |
| 2025-03-07 | 4.19 | 4.21 | 4.18 | 4.18 | -0.48% | 678,154 | 284,405,749 |
| 2025-03-06 | 4.17 | 4.2 | 4.16 | 4.2 | +0.72% | 857,814 | 359,225,440 |
| 2025-03-05 | 4.18 | 4.19 | 4.15 | 4.17 | -0.48% | 684,945 | 285,463,886 |
| 2025-03-04 | 4.18 | 4.19 | 4.16 | 4.19 | 0% | 723,995 | 302,222,534 |
| 2025-03-03 | 4.2 | 4.23 | 4.16 | 4.19 | -0.24% | 1,041,948 | 437,245,638 |
| 2025-02-28 | 4.24 | 4.25 | 4.2 | 4.2 | -1.18% | 1,012,651 | 427,737,834 |
| 2025-02-27 | 4.25 | 4.26 | 4.22 | 4.25 | 0% | 864,349 | 366,603,960 |
| 2025-02-26 | 4.22 | 4.25 | 4.22 | 4.25 | +0.47% | 787,835 | 333,591,242 |
| 2025-02-25 | 4.25 | 4.26 | 4.22 | 4.23 | -0.7% | 863,586 | 365,586,567 |
| 2025-02-24 | 4.25 | 4.3 | 4.24 | 4.26 | -0.23% | 964,136 | 411,082,955 |
| 2025-02-21 | 4.24 | 4.27 | 4.21 | 4.27 | +0.95% | 949,527 | 402,479,602 |
| 2025-02-20 | 4.25 | 4.26 | 4.21 | 4.23 | -0.47% | 861,360 | 364,287,047 |
| 2025-02-19 | 4.26 | 4.27 | 4.24 | 4.25 | -0.23% | 842,872 | 358,496,395 |
| 2025-02-18 | 4.31 | 4.32 | 4.26 | 4.26 | -1.16% | 1,017,258 | 437,015,550 |
| 2025-02-17 | 4.26 | 4.32 | 4.24 | 4.31 | +1.17% | 1,345,960 | 576,400,357 |
| 2025-02-14 | 4.26 | 4.27 | 4.24 | 4.26 | +0.24% | 659,068 | 280,508,719 |
| 2025-02-13 | 4.27 | 4.29 | 4.25 | 4.25 | -0.23% | 800,640 | 341,699,623 |
| 2025-02-12 | 4.24 | 4.27 | 4.23 | 4.26 | +0.24% | 726,992 | 308,714,281 |
| 2025-02-11 | 4.27 | 4.27 | 4.23 | 4.25 | -0.47% | 733,085 | 311,198,389 |
| 2025-02-10 | 4.29 | 4.31 | 4.27 | 4.27 | 0% | 1,155,557 | 494,862,358 |
| 2025-02-07 | 4.24 | 4.29 | 4.23 | 4.27 | +0.71% | 1,121,634 | 477,950,640 |
| 2025-02-06 | 4.18 | 4.24 | 4.18 | 4.24 | +0.95% | 903,546 | 380,999,903 |
| 2025-02-05 | 4.2 | 4.21 | 4.16 | 4.2 | 0% | 921,589 | 385,284,807 |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.2 | +0.48% | 898,598 | 377,514,336 |
| 2025-01-24 | 4.17 | 4.19 | 4.15 | 4.18 | +0.24% | 628,730 | 262,550,621 |
| 2025-01-23 | 4.17 | 4.22 | 4.16 | 4.17 | +0.48% | 736,648 | 308,556,777 |
| 2025-01-22 | 4.18 | 4.18 | 4.14 | 4.15 | -0.95% | 762,500 | 316,728,065 |
| 2025-01-21 | 4.22 | 4.23 | 4.17 | 4.19 | -0.48% | 689,724 | 288,958,358 |
| 2025-01-20 | 4.22 | 4.25 | 4.21 | 4.21 | -0.24% | 699,138 | 295,642,372 |
| 2025-01-17 | 4.19 | 4.24 | 4.18 | 4.22 | +0.48% | 788,700 | 332,281,645 |
| 2025-01-16 | 4.18 | 4.22 | 4.17 | 4.2 | +0.72% | 936,123 | 392,875,478 |
| 2025-01-15 | 4.21 | 4.21 | 4.16 | 4.17 | -0.95% | 817,931 | 341,714,955 |
| 2025-01-14 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 1,156,543 | 484,189,861 |
| 2025-01-13 | 4.15 | 4.19 | 4.11 | 4.14 | -0.48% | 1,049,576 | 435,253,380 |
| 2025-01-10 | 4.23 | 4.24 | 4.16 | 4.16 | -1.65% | 947,363 | 397,082,455 |
| 2025-01-09 | 4.26 | 4.27 | 4.22 | 4.23 | -0.94% | 600,855 | 254,632,291 |
| 2025-01-08 | 4.27 | 4.3 | 4.23 | 4.27 | +0.23% | 945,142 | 403,503,544 |
| 2025-01-07 | 4.24 | 4.27 | 4.22 | 4.26 | +0.47% | 627,627 | 266,295,853 |
| 2025-01-06 | 4.26 | 4.28 | 4.2 | 4.24 | -0.24% | 1,017,336 | 431,329,863 |
| 2025-01-03 | 4.25 | 4.3 | 4.24 | 4.25 | 0% | 937,613 | 400,445,113 |
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：