股票概览
4.09
+0.74%
+0.03
4.04
开盘价
4.1
最高价
4
最低价
39,606
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.12
MA10 (10日均线)
4.06
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 | 4.04 | 4.1 | 4 | 4.09 | +0.74% | 39,606 | 16,013,888 |
| 2025-03-24 | 4.14 | 4.17 | 3.98 | 4.06 | -2.64% | 87,926 | 35,660,241 |
| 2025-03-21 | 4.13 | 4.2 | 4.12 | 4.17 | +0.48% | 65,950 | 27,428,649 |
| 2025-03-20 | 4.16 | 4.19 | 4.12 | 4.15 | 0% | 44,016 | 18,294,128 |
| 2025-03-19 | 4.18 | 4.2 | 4.13 | 4.15 | -0.72% | 45,709 | 18,988,994 |
| 2025-03-18 | 4.19 | 4.23 | 4.16 | 4.18 | -0.24% | 56,464 | 23,607,861 |
| 2025-03-17 | 4.11 | 4.21 | 4.1 | 4.19 | +2.2% | 80,717 | 33,521,686 |
| 2025-03-14 | 4.04 | 4.11 | 4.03 | 4.1 | +1.49% | 73,971 | 30,141,089 |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.04 | 0% | 43,752 | 17,554,562 |
| 2025-03-12 | 4.07 | 4.07 | 4.01 | 4.04 | 0% | 43,249 | 17,449,427 |
| 2025-03-11 | 4 | 4.05 | 3.98 | 4.04 | +0.5% | 42,529 | 17,049,560 |
| 2025-03-10 | 3.99 | 4.07 | 3.98 | 4.02 | +1.01% | 43,293 | 17,437,898 |
| 2025-03-07 | 3.95 | 4.02 | 3.94 | 3.98 | +0.25% | 40,378 | 16,105,399 |
| 2025-03-06 | 3.93 | 3.98 | 3.91 | 3.97 | +1.28% | 38,312 | 15,122,176 |
| 2025-03-05 | 3.99 | 4.01 | 3.87 | 3.92 | -1.75% | 50,456 | 19,737,467 |
| 2025-03-04 | 3.97 | 4 | 3.93 | 3.99 | +0.5% | 23,935 | 9,501,639 |
| 2025-03-03 | 3.96 | 4.01 | 3.95 | 3.97 | +0.51% | 46,371 | 18,456,749 |
| 2025-02-28 | 4.02 | 4.04 | 3.93 | 3.95 | -1.99% | 41,388 | 16,453,389 |
| 2025-02-27 | 4.07 | 4.08 | 3.97 | 4.03 | -0.74% | 41,462 | 16,628,675 |
| 2025-02-26 | 4 | 4.07 | 3.99 | 4.06 | +1.75% | 35,898 | 14,527,121 |
| 2025-02-25 | 4.02 | 4.03 | 3.98 | 3.99 | -0.99% | 24,150 | 9,670,757 |
| 2025-02-24 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 49,144 | 19,769,234 |
| 2025-02-21 | 4.01 | 4.03 | 3.93 | 3.97 | -1% | 33,347 | 13,245,400 |
| 2025-02-20 | 4 | 4.02 | 3.97 | 4.01 | +0.5% | 34,852 | 13,942,024 |
| 2025-02-19 | 3.96 | 4 | 3.96 | 3.99 | +0.5% | 36,484 | 14,515,363 |
| 2025-02-18 | 4.07 | 4.08 | 3.95 | 3.97 | -2.7% | 51,485 | 20,630,706 |
| 2025-02-17 | 4.01 | 4.1 | 4 | 4.08 | +2% | 47,795 | 19,373,632 |
| 2025-02-14 | 4.01 | 4.05 | 3.99 | 4 | -0.74% | 31,599 | 12,697,892 |
| 2025-02-13 | 4.06 | 4.09 | 4.03 | 4.03 | -0.74% | 33,525 | 13,578,960 |
| 2025-02-12 | 4.07 | 4.11 | 4.03 | 4.06 | -0.49% | 36,119 | 14,690,354 |
| 2025-02-11 | 4.08 | 4.08 | 4.03 | 4.08 | 0% | 32,897 | 13,348,547 |
| 2025-02-10 | 4.04 | 4.1 | 4.04 | 4.08 | +0.74% | 37,998 | 15,467,950 |
| 2025-02-07 | 4 | 4.07 | 4 | 4.05 | +1% | 50,718 | 20,483,693 |
| 2025-02-06 | 3.95 | 4.01 | 3.9 | 4.01 | +1.26% | 45,261 | 17,947,795 |
| 2025-02-05 | 3.97 | 4.01 | 3.93 | 3.96 | 0% | 36,563 | 14,499,501 |
| 2025-01-27 | 3.92 | 4.03 | 3.92 | 3.96 | +1.28% | 49,339 | 19,638,333 |
| 2025-01-24 | 3.89 | 3.92 | 3.84 | 3.91 | +0.51% | 36,069 | 14,003,806 |
| 2025-01-23 | 3.91 | 3.96 | 3.89 | 3.89 | 0% | 32,917 | 12,930,848 |
| 2025-01-22 | 3.91 | 3.94 | 3.86 | 3.89 | -1.52% | 35,681 | 13,898,507 |
| 2025-01-21 | 3.97 | 4 | 3.91 | 3.95 | -0.5% | 36,966 | 14,593,256 |
| 2025-01-20 | 3.93 | 4 | 3.89 | 3.97 | +1.53% | 48,091 | 19,025,671 |
| 2025-01-17 | 3.9 | 3.92 | 3.84 | 3.91 | +0.51% | 25,752 | 10,016,772 |
| 2025-01-16 | 3.89 | 3.96 | 3.87 | 3.89 | 0% | 38,927 | 15,250,053 |
| 2025-01-15 | 3.9 | 3.9 | 3.83 | 3.89 | +0.26% | 28,359 | 10,984,455 |
| 2025-01-14 | 3.76 | 3.89 | 3.76 | 3.88 | +3.19% | 36,593 | 14,067,371 |
| 2025-01-13 | 3.71 | 3.77 | 3.67 | 3.76 | +0.53% | 29,784 | 11,120,676 |
| 2025-01-10 | 3.84 | 3.84 | 3.73 | 3.74 | -2.35% | 33,887 | 12,798,824 |
| 2025-01-09 | 3.81 | 3.87 | 3.8 | 3.83 | -0.26% | 37,460 | 14,374,727 |
| 2025-01-08 | 3.86 | 3.87 | 3.75 | 3.84 | -0.26% | 46,336 | 17,737,065 |
| 2025-01-07 | 3.8 | 3.86 | 3.77 | 3.85 | +1.32% | 41,346 | 15,775,567 |
| 2025-01-06 | 3.83 | 3.86 | 3.7 | 3.8 | -0.26% | 44,281 | 16,747,693 |
| 2025-01-03 | 3.96 | 3.97 | 3.79 | 3.81 | -2.81% | 63,207 | 24,358,556 |
| 2025-01-02 | 3.99 | 4.05 | 3.9 | 3.92 | -2% | 66,440 | 26,419,443 |
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：