股票概览
4.46
+3.24%
+0.14
4.31
开盘价
4.48
最高价
4.31
最低价
736,449
成交量
数据更新至: 2025-03-25
技术指标
4.25
MA5 (5日均线)
4.18
MA10 (10日均线)
4.12
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 | 4.31 | 4.48 | 4.31 | 4.46 | +3.24% | 736,449 | 324,855,021 |
| 2025-03-24 | 4.19 | 4.33 | 4.19 | 4.32 | +3.1% | 956,029 | 409,185,473 |
| 2025-03-21 | 4.15 | 4.21 | 4.15 | 4.19 | +0.96% | 522,767 | 218,968,723 |
| 2025-03-20 | 4.13 | 4.17 | 4.12 | 4.15 | +0.48% | 383,215 | 158,973,093 |
| 2025-03-19 | 4.13 | 4.15 | 4.12 | 4.13 | -0.48% | 281,127 | 116,095,893 |
| 2025-03-18 | 4.12 | 4.17 | 4.09 | 4.15 | +0.97% | 603,246 | 249,224,840 |
| 2025-03-17 | 4.11 | 4.16 | 4.1 | 4.11 | +0.24% | 562,068 | 232,574,492 |
| 2025-03-14 | 4.1 | 4.17 | 4.09 | 4.1 | -0.24% | 1,070,594 | 441,353,970 |
| 2025-03-13 | 4.05 | 4.13 | 4 | 4.11 | +1.73% | 1,031,713 | 418,740,987 |
| 2025-03-12 | 4.04 | 4.08 | 4.03 | 4.04 | 0% | 564,475 | 228,668,482 |
| 2025-03-11 | 4.01 | 4.05 | 4 | 4.04 | +0.5% | 433,108 | 174,101,798 |
| 2025-03-10 | 4.04 | 4.04 | 4 | 4.02 | -0.5% | 252,173 | 101,342,641 |
| 2025-03-07 | 4.03 | 4.05 | 3.99 | 4.04 | 0% | 555,977 | 223,544,379 |
| 2025-03-06 | 4.05 | 4.07 | 4.02 | 4.04 | 0% | 532,476 | 215,290,796 |
| 2025-03-05 | 4.09 | 4.09 | 4.01 | 4.04 | -0.98% | 620,119 | 251,035,781 |
| 2025-03-04 | 4.09 | 4.18 | 4.06 | 4.08 | -0.49% | 770,274 | 316,579,470 |
| 2025-03-03 | 4.13 | 4.22 | 4.08 | 4.1 | +0.24% | 853,827 | 354,752,641 |
| 2025-02-28 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 472,939 | 193,615,657 |
| 2025-02-27 | 4.09 | 4.14 | 4.05 | 4.09 | 0% | 510,757 | 208,893,827 |
| 2025-02-26 | 4.14 | 4.15 | 4.04 | 4.09 | -1.45% | 679,791 | 276,820,206 |
| 2025-02-25 | 4.24 | 4.24 | 4.13 | 4.15 | -2.12% | 665,567 | 277,543,979 |
| 2025-02-24 | 4.3 | 4.32 | 4.24 | 4.24 | -1.62% | 632,469 | 269,357,318 |
| 2025-02-21 | 4.33 | 4.34 | 4.29 | 4.31 | -0.46% | 251,361 | 108,339,868 |
| 2025-02-20 | 4.36 | 4.37 | 4.27 | 4.33 | -0.92% | 430,127 | 185,428,467 |
| 2025-02-19 | 4.4 | 4.41 | 4.35 | 4.37 | -0.68% | 334,039 | 146,239,993 |
| 2025-02-18 | 4.32 | 4.44 | 4.31 | 4.4 | +1.62% | 745,432 | 327,206,365 |
| 2025-02-17 | 4.28 | 4.34 | 4.24 | 4.33 | +1.17% | 642,117 | 275,405,778 |
| 2025-02-14 | 4.33 | 4.33 | 4.26 | 4.28 | -1.15% | 467,382 | 200,384,416 |
| 2025-02-13 | 4.32 | 4.35 | 4.31 | 4.33 | 0% | 281,721 | 122,195,176 |
| 2025-02-12 | 4.34 | 4.35 | 4.28 | 4.33 | 0% | 404,190 | 174,303,336 |
| 2025-02-11 | 4.34 | 4.41 | 4.33 | 4.33 | -0.23% | 535,202 | 233,767,135 |
| 2025-02-10 | 4.36 | 4.38 | 4.33 | 4.34 | -0.46% | 334,774 | 145,646,299 |
| 2025-02-07 | 4.38 | 4.4 | 4.34 | 4.36 | -0.46% | 480,951 | 209,934,024 |
| 2025-02-06 | 4.35 | 4.4 | 4.33 | 4.38 | +0.23% | 337,755 | 147,137,094 |
| 2025-02-05 | 4.5 | 4.52 | 4.34 | 4.37 | -3.32% | 523,286 | 229,855,586 |
| 2025-01-27 | 4.39 | 4.54 | 4.39 | 4.52 | +2.96% | 478,663 | 214,948,503 |
| 2025-01-24 | 4.33 | 4.41 | 4.31 | 4.39 | +1.62% | 349,146 | 152,658,159 |
| 2025-01-23 | 4.34 | 4.39 | 4.3 | 4.32 | 0% | 348,137 | 151,190,873 |
| 2025-01-22 | 4.28 | 4.33 | 4.25 | 4.32 | +0.7% | 242,887 | 104,188,592 |
| 2025-01-21 | 4.38 | 4.4 | 4.29 | 4.29 | -2.05% | 298,454 | 129,041,356 |
| 2025-01-20 | 4.37 | 4.44 | 4.36 | 4.38 | 0% | 250,727 | 110,456,076 |
| 2025-01-17 | 4.31 | 4.4 | 4.24 | 4.38 | +1.62% | 465,843 | 202,655,484 |
| 2025-01-16 | 4.4 | 4.41 | 4.29 | 4.31 | -1.6% | 406,054 | 176,231,810 |
| 2025-01-15 | 4.31 | 4.45 | 4.28 | 4.38 | +1.86% | 517,301 | 227,544,574 |
| 2025-01-14 | 4.23 | 4.31 | 4.22 | 4.3 | +1.42% | 333,880 | 142,819,762 |
| 2025-01-13 | 4.31 | 4.31 | 4.22 | 4.24 | -1.85% | 339,653 | 144,270,027 |
| 2025-01-10 | 4.28 | 4.34 | 4.24 | 4.32 | +0.7% | 430,889 | 184,891,731 |
| 2025-01-09 | 4.48 | 4.48 | 4.28 | 4.29 | -4.24% | 685,350 | 296,436,669 |
| 2025-01-08 | 4.4 | 4.5 | 4.39 | 4.48 | +1.82% | 427,808 | 190,672,966 |
| 2025-01-07 | 4.39 | 4.45 | 4.37 | 4.4 | 0% | 382,649 | 168,781,155 |
| 2025-01-06 | 4.5 | 4.53 | 4.36 | 4.4 | -2.44% | 581,113 | 257,011,278 |
| 2025-01-03 | 4.54 | 4.6 | 4.43 | 4.51 | +0.22% | 609,015 | 274,818,649 |
| 2025-01-02 | 4.71 | 4.74 | 4.46 | 4.5 | -4.46% | 676,776 | 311,831,020 |
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：