股票概览
4.07
+0.74%
+0.03
4.04
开盘价
4.1
最高价
4.01
最低价
411,956
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
3.90
MA10 (10日均线)
3.82
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 | 4.04 | 4.1 | 4.01 | 4.07 | +0.74% | 411,956 | 167,248,325 |
| 2025-03-24 | 4.12 | 4.14 | 3.98 | 4.04 | -0.98% | 912,847 | 369,311,299 |
| 2025-03-21 | 3.94 | 4.13 | 3.94 | 4.08 | +3.82% | 1,488,528 | 604,240,028 |
| 2025-03-20 | 3.88 | 3.95 | 3.87 | 3.93 | +1.29% | 423,962 | 166,007,860 |
| 2025-03-19 | 3.88 | 3.89 | 3.83 | 3.88 | +0.26% | 358,730 | 138,669,956 |
| 2025-03-18 | 3.87 | 3.89 | 3.82 | 3.87 | +0.26% | 426,984 | 164,940,620 |
| 2025-03-17 | 3.89 | 3.99 | 3.85 | 3.86 | +0.78% | 914,312 | 358,120,391 |
| 2025-03-14 | 3.74 | 3.83 | 3.74 | 3.83 | +2.68% | 599,919 | 227,619,903 |
| 2025-03-13 | 3.71 | 3.76 | 3.71 | 3.73 | +0.54% | 417,892 | 155,988,136 |
| 2025-03-12 | 3.7 | 3.72 | 3.66 | 3.71 | +0.27% | 332,234 | 122,638,339 |
| 2025-03-11 | 3.66 | 3.7 | 3.63 | 3.7 | +0.54% | 352,703 | 129,251,271 |
| 2025-03-10 | 3.72 | 3.74 | 3.66 | 3.68 | -1.08% | 397,115 | 146,689,518 |
| 2025-03-07 | 3.72 | 3.75 | 3.7 | 3.72 | -0.27% | 352,328 | 131,199,057 |
| 2025-03-06 | 3.75 | 3.76 | 3.7 | 3.73 | -0.8% | 467,565 | 174,034,817 |
| 2025-03-05 | 3.79 | 3.8 | 3.72 | 3.76 | -0.53% | 250,794 | 93,978,608 |
| 2025-03-04 | 3.79 | 3.79 | 3.73 | 3.78 | -0.53% | 357,576 | 134,425,141 |
| 2025-03-03 | 3.8 | 3.84 | 3.76 | 3.8 | +0.53% | 504,079 | 191,577,840 |
| 2025-02-28 | 3.73 | 3.86 | 3.72 | 3.78 | +1.34% | 882,953 | 336,156,678 |
| 2025-02-27 | 3.79 | 3.79 | 3.68 | 3.73 | -1.32% | 703,091 | 261,742,857 |
| 2025-02-26 | 3.77 | 3.79 | 3.75 | 3.78 | +0.27% | 301,493 | 113,717,627 |
| 2025-02-25 | 3.78 | 3.82 | 3.75 | 3.77 | -0.26% | 341,567 | 129,187,360 |
| 2025-02-24 | 3.82 | 3.85 | 3.77 | 3.78 | -1.31% | 471,230 | 178,826,570 |
| 2025-02-21 | 3.83 | 3.84 | 3.81 | 3.83 | 0% | 295,495 | 112,919,123 |
| 2025-02-20 | 3.88 | 3.89 | 3.8 | 3.83 | -1.29% | 470,403 | 179,737,121 |
| 2025-02-19 | 3.86 | 3.89 | 3.83 | 3.88 | +0.52% | 391,449 | 150,810,483 |
| 2025-02-18 | 3.9 | 3.92 | 3.85 | 3.86 | -1.28% | 478,910 | 186,138,807 |
| 2025-02-17 | 3.93 | 3.93 | 3.87 | 3.91 | -0.51% | 427,856 | 166,494,960 |
| 2025-02-14 | 3.97 | 3.97 | 3.92 | 3.93 | -1.01% | 550,285 | 216,650,683 |
| 2025-02-13 | 4 | 4.04 | 3.97 | 3.97 | -1% | 514,200 | 205,489,140 |
| 2025-02-12 | 4.09 | 4.1 | 3.99 | 4.01 | -1.72% | 557,799 | 224,320,790 |
| 2025-02-11 | 4.01 | 4.1 | 4 | 4.08 | +2% | 756,463 | 307,271,762 |
| 2025-02-10 | 4.01 | 4.04 | 3.98 | 4 | 0% | 433,360 | 173,540,707 |
| 2025-02-07 | 4 | 4.03 | 3.97 | 4 | +0.25% | 510,987 | 204,490,308 |
| 2025-02-06 | 4.02 | 4.04 | 3.97 | 3.99 | -0.5% | 630,852 | 251,845,863 |
| 2025-02-05 | 4.21 | 4.23 | 4.01 | 4.01 | -4.52% | 699,284 | 283,628,173 |
| 2025-01-27 | 4.11 | 4.28 | 4.09 | 4.2 | +2.44% | 496,057 | 209,007,210 |
| 2025-01-24 | 4.07 | 4.13 | 4.02 | 4.1 | +0.49% | 376,594 | 153,379,123 |
| 2025-01-23 | 4.12 | 4.19 | 4.07 | 4.08 | -0.24% | 350,854 | 144,637,773 |
| 2025-01-22 | 4.11 | 4.12 | 4.01 | 4.09 | -0.49% | 496,526 | 202,042,753 |
| 2025-01-21 | 4.34 | 4.35 | 4.1 | 4.11 | -5.3% | 806,116 | 335,590,634 |
| 2025-01-20 | 4.51 | 4.56 | 4.31 | 4.34 | -3.77% | 686,180 | 304,006,177 |
| 2025-01-17 | 4.39 | 4.53 | 4.35 | 4.51 | +2.97% | 772,073 | 344,907,844 |
| 2025-01-16 | 4.28 | 4.4 | 4.27 | 4.38 | +3.3% | 602,572 | 262,382,111 |
| 2025-01-15 | 4.16 | 4.31 | 4.14 | 4.24 | +1.68% | 481,548 | 204,710,859 |
| 2025-01-14 | 4.05 | 4.17 | 4.01 | 4.17 | +2.96% | 466,806 | 191,701,740 |
| 2025-01-13 | 3.99 | 4.08 | 3.95 | 4.05 | +2.27% | 506,949 | 204,041,859 |
| 2025-01-10 | 3.98 | 4.01 | 3.93 | 3.96 | -0.75% | 333,634 | 132,353,113 |
| 2025-01-09 | 4.12 | 4.12 | 3.98 | 3.99 | -3.62% | 505,024 | 203,507,621 |
| 2025-01-08 | 4.17 | 4.19 | 4.06 | 4.14 | -0.24% | 486,684 | 201,276,978 |
| 2025-01-07 | 4.22 | 4.25 | 4.11 | 4.15 | -1.89% | 379,711 | 158,207,317 |
| 2025-01-06 | 4.23 | 4.25 | 4.1 | 4.23 | +0.24% | 449,439 | 188,297,377 |
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：