股票概览
4.12
+0.24%
+0.01
4.1
开盘价
4.13
最高价
4.08
最低价
163,941
成交量
数据更新至: 2025-03-25
技术指标
4.16
MA5 (5日均线)
4.17
MA10 (10日均线)
4.15
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 | 4.1 | 4.13 | 4.08 | 4.12 | +0.24% | 163,941 | 67,322,849 |
| 2025-03-24 | 4.12 | 4.13 | 4.06 | 4.11 | -0.24% | 343,721 | 140,840,227 |
| 2025-03-21 | 4.19 | 4.22 | 4.11 | 4.12 | -2.14% | 432,461 | 179,842,854 |
| 2025-03-20 | 4.23 | 4.24 | 4.19 | 4.21 | -0.47% | 282,814 | 119,166,980 |
| 2025-03-19 | 4.22 | 4.25 | 4.21 | 4.23 | 0% | 329,918 | 139,384,128 |
| 2025-03-18 | 4.23 | 4.25 | 4.2 | 4.23 | +0.48% | 328,200 | 138,504,766 |
| 2025-03-17 | 4.24 | 4.28 | 4.2 | 4.21 | -0.24% | 499,084 | 211,149,481 |
| 2025-03-14 | 4.09 | 4.25 | 4.09 | 4.22 | +2.93% | 961,925 | 402,966,204 |
| 2025-03-13 | 4.1 | 4.14 | 4.05 | 4.1 | -0.24% | 379,344 | 155,011,952 |
| 2025-03-12 | 4.09 | 4.16 | 4.08 | 4.11 | +0.49% | 449,789 | 185,104,582 |
| 2025-03-11 | 4.06 | 4.1 | 4.04 | 4.09 | +0.25% | 283,651 | 115,359,305 |
| 2025-03-10 | 4.11 | 4.11 | 4.06 | 4.08 | -0.49% | 328,422 | 134,075,638 |
| 2025-03-07 | 4.16 | 4.17 | 4.08 | 4.1 | -1.91% | 421,551 | 173,656,144 |
| 2025-03-06 | 4.11 | 4.2 | 4.1 | 4.18 | +2.2% | 562,692 | 233,898,098 |
| 2025-03-05 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 334,953 | 136,572,228 |
| 2025-03-04 | 4.09 | 4.12 | 4.06 | 4.11 | +0.49% | 311,261 | 127,499,164 |
| 2025-03-03 | 4.12 | 4.16 | 4.08 | 4.09 | -0.73% | 457,784 | 188,662,636 |
| 2025-02-28 | 4.21 | 4.29 | 4.1 | 4.12 | -2.83% | 686,717 | 287,349,486 |
| 2025-02-27 | 4.19 | 4.25 | 4.15 | 4.24 | +0.95% | 755,925 | 318,273,336 |
| 2025-02-26 | 4.12 | 4.22 | 4.11 | 4.2 | +2.19% | 509,896 | 211,898,640 |
| 2025-02-25 | 4.15 | 4.17 | 4.1 | 4.11 | -1.67% | 347,452 | 143,733,302 |
| 2025-02-24 | 4.19 | 4.22 | 4.16 | 4.18 | -0.71% | 430,472 | 180,454,246 |
| 2025-02-21 | 4.14 | 4.24 | 4.1 | 4.21 | +1.94% | 644,287 | 269,602,077 |
| 2025-02-20 | 4.14 | 4.17 | 4.1 | 4.13 | -0.48% | 343,694 | 142,157,813 |
| 2025-02-19 | 4.1 | 4.16 | 4.09 | 4.15 | +1.47% | 389,504 | 160,774,979 |
| 2025-02-18 | 4.2 | 4.21 | 4.07 | 4.09 | -2.85% | 478,566 | 198,222,403 |
| 2025-02-17 | 4.23 | 4.25 | 4.19 | 4.21 | +0.48% | 443,178 | 186,900,201 |
| 2025-02-14 | 4.19 | 4.23 | 4.17 | 4.19 | -0.24% | 360,211 | 151,076,494 |
| 2025-02-13 | 4.22 | 4.28 | 4.18 | 4.2 | -0.71% | 563,686 | 237,743,796 |
| 2025-02-12 | 4.16 | 4.24 | 4.14 | 4.23 | +1.44% | 464,515 | 194,541,738 |
| 2025-02-11 | 4.19 | 4.2 | 4.13 | 4.17 | -0.71% | 376,498 | 156,683,821 |
| 2025-02-10 | 4.2 | 4.25 | 4.17 | 4.2 | 0% | 536,313 | 225,248,018 |
| 2025-02-07 | 4.09 | 4.27 | 4.07 | 4.2 | +2.69% | 801,308 | 335,291,132 |
| 2025-02-06 | 4.01 | 4.11 | 4 | 4.09 | +1.49% | 390,519 | 158,617,380 |
| 2025-02-05 | 4.02 | 4.05 | 3.99 | 4.03 | +1.26% | 332,175 | 133,813,198 |
| 2025-01-27 | 4.08 | 4.1 | 3.98 | 3.98 | -2.45% | 390,122 | 157,501,424 |
| 2025-01-24 | 4.04 | 4.1 | 4.03 | 4.08 | +0.74% | 397,611 | 161,721,789 |
| 2025-01-23 | 4.08 | 4.16 | 4.04 | 4.05 | +0.75% | 604,427 | 248,133,043 |
| 2025-01-22 | 4.04 | 4.04 | 3.98 | 4.02 | -0.25% | 285,123 | 114,384,224 |
| 2025-01-21 | 4.08 | 4.08 | 4 | 4.03 | -0.49% | 249,206 | 100,549,202 |
| 2025-01-20 | 4.08 | 4.1 | 4.04 | 4.05 | 0% | 349,227 | 142,069,868 |
| 2025-01-17 | 4.02 | 4.07 | 4.01 | 4.05 | +0.25% | 287,569 | 116,361,983 |
| 2025-01-16 | 4.04 | 4.1 | 4 | 4.04 | +0.75% | 383,396 | 155,221,820 |
| 2025-01-15 | 4.02 | 4.04 | 3.98 | 4.01 | -0.74% | 339,133 | 136,020,876 |
| 2025-01-14 | 3.91 | 4.05 | 3.91 | 4.04 | +3.59% | 580,112 | 231,738,841 |
| 2025-01-13 | 3.86 | 3.92 | 3.84 | 3.9 | +0.26% | 308,589 | 119,742,535 |
| 2025-01-10 | 3.96 | 4 | 3.88 | 3.89 | -1.77% | 323,336 | 127,332,845 |
| 2025-01-09 | 3.97 | 4.02 | 3.96 | 3.96 | -1% | 282,567 | 112,656,680 |
| 2025-01-08 | 4.02 | 4.03 | 3.89 | 4 | -1.23% | 569,587 | 225,856,703 |
| 2025-01-07 | 4.01 | 4.06 | 3.98 | 4.05 | +1% | 373,944 | 150,400,897 |
| 2025-01-06 | 4 | 4.03 | 3.97 | 4.01 | 0% | 403,118 | 161,269,765 |
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：