股票概览
4.11
+1.73%
+0.07
4.05
开盘价
4.11
最高价
4.02
最低价
153,017
成交量
数据更新至: 2025-03-25
技术指标
4.07
MA5 (5日均线)
4.09
MA10 (10日均线)
4.09
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 | 4.05 | 4.11 | 4.02 | 4.11 | +1.73% | 153,017 | 62,359,120 |
| 2025-03-24 | 4.06 | 4.08 | 4 | 4.04 | -0.49% | 138,519 | 55,838,820 |
| 2025-03-21 | 4.08 | 4.12 | 4.05 | 4.06 | -0.25% | 143,176 | 58,432,042 |
| 2025-03-20 | 4.09 | 4.11 | 4.06 | 4.07 | -0.49% | 105,522 | 43,112,883 |
| 2025-03-19 | 4.12 | 4.13 | 4.07 | 4.09 | -0.73% | 95,566 | 39,124,436 |
| 2025-03-18 | 4.14 | 4.14 | 4.1 | 4.12 | 0% | 87,871 | 36,227,756 |
| 2025-03-17 | 4.11 | 4.15 | 4.11 | 4.12 | 0% | 140,429 | 58,057,296 |
| 2025-03-14 | 4.07 | 4.13 | 4.05 | 4.12 | +1.23% | 185,257 | 75,970,872 |
| 2025-03-13 | 4.08 | 4.08 | 4.03 | 4.07 | 0% | 161,066 | 65,244,202 |
| 2025-03-12 | 4.1 | 4.12 | 4.06 | 4.07 | -0.73% | 109,652 | 44,780,689 |
| 2025-03-11 | 4.04 | 4.1 | 4.03 | 4.1 | +0.99% | 153,981 | 62,653,640 |
| 2025-03-10 | 4.05 | 4.08 | 4.04 | 4.06 | +0.25% | 118,915 | 48,291,544 |
| 2025-03-07 | 4.05 | 4.07 | 4.01 | 4.05 | 0% | 161,934 | 65,421,277 |
| 2025-03-06 | 4.08 | 4.08 | 4.03 | 4.05 | -0.49% | 163,210 | 66,083,941 |
| 2025-03-05 | 4.13 | 4.13 | 4.04 | 4.07 | -1.45% | 136,231 | 55,302,908 |
| 2025-03-04 | 4.11 | 4.14 | 4.08 | 4.13 | +0.24% | 138,555 | 56,857,976 |
| 2025-03-03 | 4.08 | 4.13 | 4.05 | 4.12 | +1.23% | 198,033 | 81,483,333 |
| 2025-02-28 | 4.09 | 4.13 | 4.05 | 4.07 | -0.97% | 136,726 | 55,940,941 |
| 2025-02-27 | 4.1 | 4.12 | 4.06 | 4.11 | +0.24% | 114,335 | 46,737,289 |
| 2025-02-26 | 4.07 | 4.12 | 4.06 | 4.1 | +1.23% | 132,430 | 54,230,236 |
| 2025-02-25 | 4.06 | 4.1 | 4.03 | 4.05 | -0.49% | 93,675 | 38,158,117 |
| 2025-02-24 | 4.06 | 4.11 | 4.06 | 4.07 | 0% | 131,030 | 53,471,821 |
| 2025-02-21 | 4.09 | 4.12 | 4.05 | 4.07 | -0.49% | 120,984 | 49,271,487 |
| 2025-02-20 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 92,256 | 37,733,623 |
| 2025-02-19 | 4.08 | 4.12 | 4.07 | 4.09 | 0% | 84,477 | 34,604,249 |
| 2025-02-18 | 4.1 | 4.14 | 4.07 | 4.09 | -0.49% | 97,297 | 39,929,352 |
| 2025-02-17 | 4.13 | 4.14 | 4.09 | 4.11 | -0.48% | 90,158 | 37,004,968 |
| 2025-02-14 | 4.12 | 4.14 | 4.08 | 4.13 | +0.24% | 96,772 | 39,752,711 |
| 2025-02-13 | 4.15 | 4.18 | 4.11 | 4.12 | -0.96% | 87,667 | 36,306,358 |
| 2025-02-12 | 4.14 | 4.19 | 4.11 | 4.16 | +0.48% | 92,414 | 38,340,086 |
| 2025-02-11 | 4.13 | 4.24 | 4.11 | 4.14 | +0.24% | 197,674 | 82,230,991 |
| 2025-02-10 | 4.03 | 4.14 | 4.02 | 4.13 | +2.48% | 219,650 | 89,787,725 |
| 2025-02-07 | 3.99 | 4.05 | 3.96 | 4.03 | +1% | 151,701 | 60,948,366 |
| 2025-02-06 | 3.95 | 3.99 | 3.92 | 3.99 | +1.01% | 101,319 | 40,155,641 |
| 2025-02-05 | 4.02 | 4.02 | 3.93 | 3.95 | -1% | 163,624 | 64,883,420 |
| 2025-01-27 | 3.99 | 4.08 | 3.99 | 3.99 | 0% | 153,387 | 61,817,002 |
| 2025-01-24 | 4 | 4.03 | 3.98 | 3.99 | -0.25% | 125,901 | 50,315,170 |
| 2025-01-23 | 4.03 | 4.08 | 3.99 | 4 | -0.25% | 119,720 | 48,346,494 |
| 2025-01-22 | 4.01 | 4.03 | 3.97 | 4.01 | -0.25% | 78,795 | 31,531,234 |
| 2025-01-21 | 4.02 | 4.03 | 3.99 | 4.02 | +0.25% | 94,146 | 37,738,609 |
| 2025-01-20 | 4.07 | 4.11 | 3.98 | 4.01 | -1.47% | 145,088 | 58,316,819 |
| 2025-01-17 | 4.03 | 4.07 | 3.98 | 4.07 | +1.24% | 122,241 | 49,430,220 |
| 2025-01-16 | 3.95 | 4.06 | 3.95 | 4.02 | +2.03% | 177,181 | 71,267,637 |
| 2025-01-15 | 4.02 | 4.04 | 3.92 | 3.94 | -3.19% | 209,758 | 83,041,765 |
| 2025-01-14 | 4.01 | 4.08 | 4.01 | 4.07 | +1.24% | 144,061 | 58,392,924 |
| 2025-01-13 | 3.96 | 4.03 | 3.94 | 4.02 | +1.01% | 111,513 | 44,471,411 |
| 2025-01-10 | 4.02 | 4.04 | 3.97 | 3.98 | -0.5% | 108,726 | 43,530,515 |
| 2025-01-09 | 4.02 | 4.05 | 4 | 4 | -0.99% | 72,520 | 29,180,474 |
| 2025-01-08 | 4.08 | 4.1 | 3.97 | 4.04 | -1.22% | 131,957 | 53,190,557 |
| 2025-01-07 | 4.15 | 4.16 | 4.06 | 4.09 | -1.68% | 129,764 | 53,102,105 |
| 2025-01-06 | 4.05 | 4.17 | 4.03 | 4.16 | +2.46% | 165,339 | 68,118,777 |
| 2025-01-03 | 4.14 | 4.17 | 4.05 | 4.06 | -1.46% | 149,156 | 61,333,020 |
| 2025-01-02 | 4.21 | 4.24 | 4.09 | 4.12 | -1.9% | 156,022 | 65,023,934 |
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：