股票概览
4.32
+0.47%
+0.02
4.28
开盘价
4.34
最高价
4.25
最低价
104,154
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.34
MA10 (10日均线)
4.35
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 | 4.34 | 4.25 | 4.32 | +0.47% | 104,154 | 44,683,738 |
| 2025-03-24 | 4.3 | 4.35 | 4.21 | 4.3 | -0.69% | 209,065 | 89,256,781 |
| 2025-03-21 | 4.4 | 4.41 | 4.28 | 4.33 | -1.59% | 262,001 | 113,968,591 |
| 2025-03-20 | 4.44 | 4.46 | 4.38 | 4.4 | -0.68% | 231,160 | 101,943,186 |
| 2025-03-19 | 4.36 | 4.54 | 4.33 | 4.43 | +1.84% | 421,980 | 187,559,668 |
| 2025-03-18 | 4.35 | 4.38 | 4.31 | 4.35 | -0.23% | 213,189 | 92,372,938 |
| 2025-03-17 | 4.4 | 4.43 | 4.34 | 4.36 | -0.23% | 190,945 | 83,305,504 |
| 2025-03-14 | 4.27 | 4.37 | 4.25 | 4.37 | +2.34% | 292,316 | 126,511,493 |
| 2025-03-13 | 4.28 | 4.31 | 4.22 | 4.27 | -0.23% | 220,900 | 94,133,461 |
| 2025-03-12 | 4.28 | 4.32 | 4.24 | 4.28 | -0.23% | 217,664 | 93,118,251 |
| 2025-03-11 | 4.26 | 4.3 | 4.24 | 4.29 | -0.23% | 173,075 | 73,790,801 |
| 2025-03-10 | 4.34 | 4.36 | 4.27 | 4.3 | -1.6% | 251,874 | 108,432,793 |
| 2025-03-07 | 4.45 | 4.45 | 4.33 | 4.37 | -1.35% | 288,829 | 126,473,493 |
| 2025-03-06 | 4.37 | 4.46 | 4.35 | 4.43 | +2.07% | 469,231 | 207,285,492 |
| 2025-03-05 | 4.31 | 4.34 | 4.25 | 4.34 | -0.23% | 335,482 | 144,014,123 |
| 2025-03-04 | 4.3 | 4.37 | 4.27 | 4.35 | +0.93% | 321,959 | 139,440,902 |
| 2025-03-03 | 4.36 | 4.46 | 4.25 | 4.31 | -1.6% | 554,207 | 241,795,954 |
| 2025-02-28 | 4.4 | 4.54 | 4.33 | 4.38 | -0.68% | 698,731 | 309,173,170 |
| 2025-02-27 | 4.41 | 4.49 | 4.32 | 4.41 | -2% | 776,811 | 340,905,628 |
| 2025-02-26 | 4.35 | 4.75 | 4.34 | 4.5 | +4.17% | 1,628,777 | 727,863,848 |
| 2025-02-25 | 3.96 | 4.32 | 3.96 | 4.32 | +9.92% | 810,926 | 343,771,716 |
| 2025-02-24 | 3.9 | 3.98 | 3.88 | 3.93 | +0.77% | 181,386 | 71,424,756 |
| 2025-02-21 | 3.91 | 3.92 | 3.85 | 3.9 | -0.26% | 149,436 | 58,039,830 |
| 2025-02-20 | 3.89 | 3.91 | 3.85 | 3.91 | +0.51% | 118,730 | 46,149,237 |
| 2025-02-19 | 3.85 | 3.92 | 3.85 | 3.89 | +0.78% | 130,748 | 50,738,587 |
| 2025-02-18 | 3.96 | 3.99 | 3.84 | 3.86 | -2.53% | 202,442 | 79,123,787 |
| 2025-02-17 | 3.93 | 3.97 | 3.88 | 3.96 | +0.76% | 191,035 | 75,126,337 |
| 2025-02-14 | 3.98 | 4.01 | 3.92 | 3.93 | -1.5% | 226,367 | 89,618,850 |
| 2025-02-13 | 4.02 | 4.11 | 3.98 | 3.99 | -0.5% | 307,178 | 124,177,246 |
| 2025-02-12 | 4.01 | 4.04 | 3.98 | 4.01 | -0.5% | 161,121 | 64,655,942 |
| 2025-02-11 | 4.01 | 4.03 | 3.95 | 4.03 | +0.5% | 213,800 | 85,253,524 |
| 2025-02-10 | 4.04 | 4.07 | 3.99 | 4.01 | -0.5% | 207,389 | 83,163,320 |
| 2025-02-07 | 4.02 | 4.07 | 3.97 | 4.03 | +0.5% | 283,972 | 114,254,288 |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4.01 | -0.25% | 190,652 | 76,374,284 |
| 2025-02-05 | 4.04 | 4.06 | 3.99 | 4.02 | -0.5% | 163,179 | 65,647,720 |
| 2025-01-27 | 4.12 | 4.14 | 4.04 | 4.04 | -1.46% | 185,388 | 75,560,095 |
| 2025-01-24 | 4.02 | 4.15 | 4 | 4.1 | +1.49% | 283,129 | 115,604,176 |
| 2025-01-23 | 4.06 | 4.19 | 4.02 | 4.04 | -0.25% | 338,707 | 138,686,207 |
| 2025-01-22 | 4.23 | 4.23 | 4.04 | 4.05 | +0.5% | 452,860 | 186,948,216 |
| 2025-01-21 | 3.98 | 4.16 | 3.95 | 4.03 | +2.03% | 267,956 | 107,912,628 |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.95 | +0.77% | 135,095 | 53,255,408 |
| 2025-01-17 | 3.93 | 3.94 | 3.88 | 3.92 | -1.01% | 129,020 | 50,464,888 |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.96 | +0.51% | 222,224 | 88,010,670 |
| 2025-01-15 | 3.83 | 3.97 | 3.82 | 3.94 | +2.6% | 264,820 | 103,691,650 |
| 2025-01-14 | 3.7 | 3.85 | 3.69 | 3.84 | +4.35% | 200,364 | 76,054,059 |
| 2025-01-13 | 3.61 | 3.69 | 3.58 | 3.68 | 0% | 128,703 | 46,973,602 |
| 2025-01-10 | 3.79 | 3.83 | 3.66 | 3.68 | -3.16% | 175,542 | 65,614,871 |
| 2025-01-09 | 3.75 | 3.86 | 3.74 | 3.8 | 0% | 186,858 | 71,402,738 |
| 2025-01-08 | 3.74 | 3.87 | 3.63 | 3.8 | +1.06% | 285,639 | 106,989,827 |
| 2025-01-07 | 3.68 | 3.76 | 3.66 | 3.76 | +1.9% | 187,153 | 69,342,712 |
| 2025-01-06 | 3.68 | 3.76 | 3.54 | 3.69 | -0.27% | 234,423 | 86,142,172 |
| 2025-01-03 | 3.88 | 3.92 | 3.69 | 3.7 | -5.13% | 331,063 | 125,151,237 |
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：