股票概览
4.19
0%
0
4.26
开盘价
4.26
最高价
4.1
最低价
91,736
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.45
MA10 (10日均线)
4.48
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 | 4.26 | 4.26 | 4.1 | 4.19 | 0% | 91,736 | 38,239,115 |
| 2025-03-24 | 4.48 | 4.51 | 4.13 | 4.19 | -6.68% | 180,024 | 77,093,137 |
| 2025-03-21 | 4.63 | 4.65 | 4.48 | 4.49 | -3.65% | 113,054 | 51,217,161 |
| 2025-03-20 | 4.55 | 4.72 | 4.53 | 4.66 | +1.97% | 115,650 | 53,769,756 |
| 2025-03-19 | 4.58 | 4.62 | 4.5 | 4.57 | 0% | 84,813 | 38,739,944 |
| 2025-03-18 | 4.59 | 4.59 | 4.52 | 4.57 | +0.88% | 95,968 | 43,672,615 |
| 2025-03-17 | 4.48 | 4.55 | 4.45 | 4.53 | +1.8% | 107,550 | 48,547,744 |
| 2025-03-14 | 4.33 | 4.46 | 4.29 | 4.45 | +2.53% | 113,959 | 49,969,029 |
| 2025-03-13 | 4.44 | 4.45 | 4.27 | 4.34 | -2.69% | 117,558 | 50,989,453 |
| 2025-03-12 | 4.46 | 4.55 | 4.43 | 4.46 | +0.22% | 124,982 | 56,036,067 |
| 2025-03-11 | 4.4 | 4.49 | 4.37 | 4.45 | -0.22% | 79,762 | 35,270,595 |
| 2025-03-10 | 4.39 | 4.51 | 4.38 | 4.46 | +1.36% | 95,255 | 42,552,906 |
| 2025-03-07 | 4.5 | 4.5 | 4.34 | 4.4 | -2% | 104,019 | 45,779,947 |
| 2025-03-06 | 4.47 | 4.54 | 4.43 | 4.49 | +0.45% | 102,006 | 45,858,423 |
| 2025-03-05 | 4.51 | 4.55 | 4.4 | 4.47 | -1.54% | 85,118 | 37,811,339 |
| 2025-03-04 | 4.44 | 4.55 | 4.43 | 4.54 | +1.34% | 69,821 | 31,499,413 |
| 2025-03-03 | 4.49 | 4.62 | 4.45 | 4.48 | 0% | 92,995 | 42,171,520 |
| 2025-02-28 | 4.62 | 4.67 | 4.46 | 4.48 | -3.24% | 88,385 | 40,068,901 |
| 2025-02-27 | 4.73 | 4.74 | 4.53 | 4.63 | -1.49% | 104,589 | 48,419,836 |
| 2025-02-26 | 4.64 | 4.74 | 4.62 | 4.7 | +1.95% | 97,516 | 45,661,070 |
| 2025-02-25 | 4.56 | 4.68 | 4.53 | 4.61 | 0% | 106,239 | 49,139,592 |
| 2025-02-24 | 4.64 | 4.74 | 4.54 | 4.61 | +0.88% | 141,501 | 65,623,401 |
| 2025-02-21 | 4.62 | 4.65 | 4.53 | 4.57 | -1.51% | 121,094 | 55,436,061 |
| 2025-02-20 | 4.59 | 4.66 | 4.52 | 4.64 | +1.75% | 112,603 | 51,834,432 |
| 2025-02-19 | 4.46 | 4.56 | 4.42 | 4.56 | +2.47% | 65,117 | 29,454,479 |
| 2025-02-18 | 4.57 | 4.58 | 4.41 | 4.45 | -1.98% | 82,580 | 37,246,208 |
| 2025-02-17 | 4.51 | 4.58 | 4.45 | 4.54 | +1.79% | 81,280 | 36,804,880 |
| 2025-02-14 | 4.49 | 4.54 | 4.43 | 4.46 | -0.22% | 85,180 | 38,162,638 |
| 2025-02-13 | 4.55 | 4.72 | 4.47 | 4.47 | -1.76% | 116,192 | 52,961,788 |
| 2025-02-12 | 4.58 | 4.6 | 4.5 | 4.55 | -0.66% | 70,701 | 32,116,250 |
| 2025-02-11 | 4.58 | 4.61 | 4.5 | 4.58 | +0.44% | 65,130 | 29,590,382 |
| 2025-02-10 | 4.52 | 4.6 | 4.49 | 4.56 | +1.56% | 55,998 | 25,404,004 |
| 2025-02-07 | 4.52 | 4.58 | 4.42 | 4.49 | 0% | 80,061 | 36,195,694 |
| 2025-02-06 | 4.34 | 4.49 | 4.29 | 4.49 | +3.22% | 105,101 | 46,406,786 |
| 2025-02-05 | 4.26 | 4.38 | 4.24 | 4.35 | +2.35% | 69,525 | 30,054,605 |
| 2025-01-27 | 4.35 | 4.4 | 4.25 | 4.25 | -0.47% | 80,488 | 34,794,509 |
| 2025-01-24 | 4.21 | 4.28 | 4.16 | 4.27 | +1.18% | 69,448 | 29,443,225 |
| 2025-01-23 | 4.3 | 4.36 | 4.21 | 4.22 | 0% | 126,177 | 54,114,256 |
| 2025-01-22 | 4.29 | 4.29 | 4.2 | 4.22 | -1.63% | 64,260 | 27,243,353 |
| 2025-01-21 | 4.4 | 4.44 | 4.24 | 4.29 | -1.38% | 84,156 | 36,101,283 |
| 2025-01-20 | 4.23 | 4.36 | 4.16 | 4.35 | +2.59% | 109,178 | 46,870,595 |
| 2025-01-17 | 4.31 | 4.34 | 4.23 | 4.24 | -2.3% | 73,865 | 31,497,184 |
| 2025-01-16 | 4.29 | 4.38 | 4.27 | 4.34 | +1.64% | 97,673 | 42,336,728 |
| 2025-01-15 | 4.34 | 4.4 | 4.25 | 4.27 | -1.39% | 98,876 | 42,482,324 |
| 2025-01-14 | 4.07 | 4.33 | 4.06 | 4.33 | +6.65% | 160,842 | 68,224,914 |
| 2025-01-13 | 3.97 | 4.1 | 3.9 | 4.06 | -0.25% | 91,223 | 36,544,771 |
| 2025-01-10 | 4.25 | 4.3 | 4.06 | 4.07 | -4.68% | 132,044 | 55,037,246 |
| 2025-01-09 | 4.25 | 4.35 | 4.23 | 4.27 | -0.93% | 123,272 | 52,914,325 |
| 2025-01-08 | 4.38 | 4.45 | 4.17 | 4.31 | -4.86% | 237,285 | 101,725,797 |
| 2025-01-07 | 4.38 | 4.74 | 4.14 | 4.53 | -1.31% | 302,116 | 131,772,016 |
| 2025-01-06 | 4.59 | 4.59 | 4.59 | 4.59 | -10% | 48,218 | 22,132,062 |
| 2025-01-03 | 5.57 | 5.59 | 5.1 | 5.1 | -10.05% | 143,507 | 74,393,730 |
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：