股票概览
4.34
+1.4%
+0.06
4.28
开盘价
4.36
最高价
4.25
最低价
107,309
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.29
MA10 (10日均线)
4.25
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 | 4.36 | 4.25 | 4.34 | +1.4% | 107,309 | 46,430,896 |
| 2025-03-24 | 4.32 | 4.36 | 4.22 | 4.28 | -1.38% | 203,966 | 87,261,010 |
| 2025-03-21 | 4.35 | 4.41 | 4.33 | 4.34 | -0.23% | 280,498 | 122,542,516 |
| 2025-03-20 | 4.31 | 4.38 | 4.29 | 4.35 | +0.93% | 232,895 | 101,374,185 |
| 2025-03-19 | 4.28 | 4.34 | 4.27 | 4.31 | +0.47% | 177,191 | 76,267,229 |
| 2025-03-18 | 4.28 | 4.3 | 4.26 | 4.29 | 0% | 103,636 | 44,367,773 |
| 2025-03-17 | 4.28 | 4.31 | 4.27 | 4.29 | +0.47% | 155,528 | 66,678,223 |
| 2025-03-14 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 197,518 | 83,792,974 |
| 2025-03-13 | 4.25 | 4.26 | 4.18 | 4.19 | -1.64% | 151,923 | 63,983,563 |
| 2025-03-12 | 4.25 | 4.29 | 4.24 | 4.26 | +1.19% | 210,987 | 89,889,179 |
| 2025-03-11 | 4.17 | 4.21 | 4.15 | 4.21 | +0.24% | 98,922 | 41,385,759 |
| 2025-03-10 | 4.19 | 4.23 | 4.17 | 4.2 | +0.24% | 105,209 | 44,096,889 |
| 2025-03-07 | 4.23 | 4.26 | 4.17 | 4.19 | -0.48% | 174,096 | 73,352,209 |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.21 | +0.72% | 131,594 | 55,187,341 |
| 2025-03-05 | 4.18 | 4.19 | 4.13 | 4.18 | 0% | 124,514 | 51,747,770 |
| 2025-03-04 | 4.15 | 4.2 | 4.15 | 4.18 | 0% | 115,273 | 48,158,103 |
| 2025-03-03 | 4.21 | 4.23 | 4.15 | 4.18 | -0.71% | 167,585 | 70,262,031 |
| 2025-02-28 | 4.28 | 4.29 | 4.18 | 4.21 | -1.86% | 201,217 | 85,224,587 |
| 2025-02-27 | 4.31 | 4.34 | 4.26 | 4.29 | -0.69% | 171,959 | 73,756,723 |
| 2025-02-26 | 4.29 | 4.32 | 4.28 | 4.32 | +0.7% | 146,414 | 63,012,502 |
| 2025-02-25 | 4.29 | 4.32 | 4.27 | 4.29 | -0.69% | 149,689 | 64,252,204 |
| 2025-02-24 | 4.31 | 4.34 | 4.29 | 4.32 | 0% | 170,605 | 73,661,974 |
| 2025-02-21 | 4.3 | 4.34 | 4.28 | 4.32 | 0% | 187,109 | 80,597,634 |
| 2025-02-20 | 4.33 | 4.33 | 4.26 | 4.32 | -0.23% | 193,016 | 82,884,423 |
| 2025-02-19 | 4.3 | 4.34 | 4.28 | 4.33 | +0.46% | 217,548 | 93,750,314 |
| 2025-02-18 | 4.42 | 4.47 | 4.3 | 4.31 | -1.82% | 314,754 | 137,757,431 |
| 2025-02-17 | 4.5 | 4.5 | 4.33 | 4.39 | +3.78% | 554,747 | 243,559,285 |
| 2025-02-14 | 4.22 | 4.25 | 4.2 | 4.23 | 0% | 110,205 | 46,586,584 |
| 2025-02-13 | 4.27 | 4.29 | 4.22 | 4.23 | -1.17% | 169,214 | 71,860,445 |
| 2025-02-12 | 4.25 | 4.29 | 4.22 | 4.28 | +0.47% | 153,642 | 65,391,483 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.26 | -0.23% | 134,299 | 56,878,604 |
| 2025-02-10 | 4.26 | 4.28 | 4.24 | 4.27 | +0.23% | 143,863 | 61,299,322 |
| 2025-02-07 | 4.2 | 4.27 | 4.19 | 4.26 | +1.43% | 221,046 | 93,856,443 |
| 2025-02-06 | 4.16 | 4.2 | 4.11 | 4.2 | +0.96% | 152,317 | 63,406,262 |
| 2025-02-05 | 4.17 | 4.21 | 4.13 | 4.16 | 0% | 142,339 | 59,357,794 |
| 2025-01-27 | 4.21 | 4.25 | 4.16 | 4.16 | -0.95% | 131,499 | 55,152,554 |
| 2025-01-24 | 4.17 | 4.21 | 4.15 | 4.2 | +0.72% | 123,260 | 51,659,336 |
| 2025-01-23 | 4.2 | 4.28 | 4.17 | 4.17 | -0.24% | 227,221 | 96,147,796 |
| 2025-01-22 | 4.16 | 4.19 | 4.13 | 4.18 | +0.48% | 106,182 | 44,235,185 |
| 2025-01-21 | 4.26 | 4.26 | 4.14 | 4.16 | -1.89% | 128,836 | 53,837,757 |
| 2025-01-20 | 4.23 | 4.3 | 4.18 | 4.24 | +1.68% | 195,606 | 83,020,080 |
| 2025-01-17 | 4.14 | 4.19 | 4.12 | 4.17 | +0.48% | 95,581 | 39,725,178 |
| 2025-01-16 | 4.14 | 4.23 | 4.13 | 4.15 | +0.24% | 148,726 | 62,152,240 |
| 2025-01-15 | 4.16 | 4.17 | 4.11 | 4.14 | -0.72% | 117,132 | 48,402,590 |
| 2025-01-14 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 157,499 | 64,925,431 |
| 2025-01-13 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 133,255 | 53,751,952 |
| 2025-01-10 | 4.18 | 4.2 | 4.06 | 4.06 | -2.87% | 146,497 | 60,378,499 |
| 2025-01-09 | 4.2 | 4.25 | 4.16 | 4.18 | -0.71% | 116,916 | 49,235,380 |
| 2025-01-08 | 4.22 | 4.24 | 4.11 | 4.21 | -0.47% | 148,301 | 61,972,036 |
| 2025-01-07 | 4.17 | 4.24 | 4.13 | 4.23 | +1.44% | 146,415 | 61,282,675 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.48% | 163,631 | 67,978,772 |
| 2025-01-03 | 4.28 | 4.34 | 4.15 | 4.15 | -1.66% | 243,708 | 103,211,804 |
| 2025-01-02 | 4.38 | 4.39 | 4.19 | 4.22 | -2.99% | 191,738 | 82,380,617 |
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：