股票概览
4.64
+4.98%
+0.22
4.38
开盘价
4.64
最高价
4.37
最低价
41,089
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.27
MA10 (10日均线)
4.16
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 | 4.38 | 4.64 | 4.37 | 4.64 | +4.98% | 41,089 | 18,827,121 |
| 2025-03-24 | 4.5 | 4.63 | 4.37 | 4.42 | -1.56% | 43,366 | 19,343,705 |
| 2025-03-21 | 4.47 | 4.57 | 4.4 | 4.49 | +1.58% | 59,917 | 26,804,476 |
| 2025-03-20 | 4.29 | 4.42 | 4.26 | 4.42 | +4.99% | 48,900 | 21,456,979 |
| 2025-03-19 | 4.2 | 4.21 | 4.13 | 4.21 | +0.48% | 14,446 | 6,019,641 |
| 2025-03-18 | 4.18 | 4.26 | 4.16 | 4.19 | -0.71% | 23,810 | 9,983,585 |
| 2025-03-17 | 4.06 | 4.23 | 4.06 | 4.22 | +4.46% | 39,547 | 16,411,849 |
| 2025-03-14 | 4.07 | 4.08 | 4.01 | 4.04 | -0.25% | 10,496 | 4,226,599 |
| 2025-03-13 | 4.01 | 4.07 | 3.99 | 4.05 | +1.5% | 17,902 | 7,219,865 |
| 2025-03-12 | 4.01 | 4.04 | 3.99 | 3.99 | -0.5% | 14,822 | 5,939,808 |
| 2025-03-11 | 4.04 | 4.08 | 3.98 | 4.01 | -0.99% | 28,583 | 11,438,819 |
| 2025-03-10 | 4.1 | 4.12 | 4.01 | 4.05 | -0.98% | 28,306 | 11,492,573 |
| 2025-03-07 | 4.1 | 4.14 | 4.04 | 4.09 | -0.24% | 13,672 | 5,586,763 |
| 2025-03-06 | 4.02 | 4.13 | 3.99 | 4.1 | +1.74% | 15,666 | 6,396,741 |
| 2025-03-05 | 3.99 | 4.08 | 3.96 | 4.03 | +0.75% | 7,863 | 3,153,966 |
| 2025-03-04 | 4.01 | 4.02 | 3.92 | 4 | -0.99% | 21,472 | 8,518,645 |
| 2025-03-03 | 4 | 4.06 | 3.97 | 4.04 | +1.25% | 9,971 | 4,001,040 |
| 2025-02-28 | 4 | 4.1 | 3.99 | 3.99 | -1.48% | 10,039 | 4,024,131 |
| 2025-02-27 | 4.02 | 4.13 | 3.99 | 4.05 | -0.49% | 15,273 | 6,146,143 |
| 2025-02-26 | 4 | 4.12 | 4 | 4.07 | +1.75% | 12,845 | 5,224,777 |
| 2025-02-25 | 4.14 | 4.2 | 3.98 | 4 | -2.68% | 49,338 | 20,057,735 |
| 2025-02-24 | 4.19 | 4.29 | 4.1 | 4.11 | -0.24% | 51,958 | 21,748,443 |
| 2025-02-21 | 4.1 | 4.14 | 4.04 | 4.12 | +0.49% | 17,709 | 7,232,423 |
| 2025-02-20 | 3.99 | 4.17 | 3.98 | 4.1 | +1.99% | 28,583 | 11,676,878 |
| 2025-02-19 | 3.99 | 4.04 | 3.91 | 4.02 | +0.25% | 27,879 | 11,060,195 |
| 2025-02-18 | 4.09 | 4.15 | 3.99 | 4.01 | -2.91% | 21,520 | 8,761,302 |
| 2025-02-17 | 4.07 | 4.23 | 4.06 | 4.13 | +1.47% | 36,774 | 15,242,968 |
| 2025-02-14 | 3.83 | 4.07 | 3.83 | 4.07 | +4.9% | 68,550 | 27,547,687 |
| 2025-02-13 | 3.9 | 3.9 | 3.82 | 3.88 | -0.26% | 11,320 | 4,373,972 |
| 2025-02-12 | 3.84 | 3.99 | 3.84 | 3.89 | +1.57% | 41,140 | 16,054,851 |
| 2025-02-11 | 3.65 | 3.83 | 3.62 | 3.83 | +4.93% | 52,022 | 19,767,030 |
| 2025-02-10 | 3.55 | 3.67 | 3.52 | 3.65 | +3.11% | 13,709 | 4,931,940 |
| 2025-02-07 | 3.53 | 3.55 | 3.51 | 3.54 | +0.85% | 9,878 | 3,488,329 |
| 2025-02-06 | 3.51 | 3.52 | 3.46 | 3.51 | 0% | 10,161 | 3,546,277 |
| 2025-02-05 | 3.5 | 3.52 | 3.43 | 3.51 | +0.57% | 15,217 | 5,309,153 |
| 2025-01-27 | 3.49 | 3.62 | 3.49 | 3.49 | -4.9% | 52,159 | 18,351,826 |
| 2025-01-24 | 3.62 | 3.69 | 3.62 | 3.67 | 0% | 5,426 | 1,989,227 |
| 2025-01-23 | 3.65 | 3.76 | 3.63 | 3.67 | +0.27% | 13,916 | 5,147,984 |
| 2025-01-22 | 3.66 | 3.68 | 3.62 | 3.66 | -0.27% | 5,745 | 2,097,746 |
| 2025-01-21 | 3.67 | 3.69 | 3.63 | 3.67 | 0% | 8,424 | 3,080,825 |
| 2025-01-20 | 3.73 | 3.73 | 3.66 | 3.67 | -0.27% | 7,435 | 2,740,753 |
| 2025-01-17 | 3.66 | 3.72 | 3.65 | 3.68 | +0.27% | 7,764 | 2,854,933 |
| 2025-01-16 | 3.62 | 3.68 | 3.61 | 3.67 | +1.1% | 9,697 | 3,542,603 |
| 2025-01-15 | 3.63 | 3.71 | 3.61 | 3.63 | -0.82% | 14,965 | 5,485,924 |
| 2025-01-14 | 3.53 | 3.67 | 3.53 | 3.66 | +3.68% | 16,434 | 5,959,743 |
| 2025-01-13 | 3.43 | 3.58 | 3.42 | 3.53 | +0.28% | 9,292 | 3,264,315 |
| 2025-01-10 | 3.55 | 3.67 | 3.51 | 3.52 | +0.28% | 22,352 | 8,035,093 |
| 2025-01-09 | 3.34 | 3.51 | 3.32 | 3.51 | +5.09% | 19,103 | 6,577,118 |
| 2025-01-08 | 3.33 | 3.39 | 3.26 | 3.34 | -1.76% | 15,729 | 5,200,289 |
| 2025-01-07 | 3.36 | 3.42 | 3.33 | 3.4 | +0.89% | 8,497 | 2,860,524 |
| 2025-01-06 | 3.4 | 3.44 | 3.3 | 3.37 | -2.32% | 22,026 | 7,422,321 |
| 2025-01-03 | 3.59 | 3.63 | 3.45 | 3.45 | -4.96% | 26,114 | 9,183,785 |
| 2025-01-02 | 3.72 | 3.73 | 3.61 | 3.63 | -2.42% | 18,608 | 6,830,365 |
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：