股票概览
4.15
+2.22%
+0.09
4.04
开盘价
4.22
最高价
4.04
最低价
70,434
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.16
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 | 4.04 | 4.22 | 4.04 | 4.15 | +2.22% | 70,434 | 28,994,762 |
| 2025-03-24 | 4.05 | 4.08 | 3.97 | 4.06 | -0.25% | 74,403 | 29,929,025 |
| 2025-03-21 | 4.05 | 4.11 | 3.96 | 4.07 | +0.49% | 97,704 | 39,403,723 |
| 2025-03-20 | 4.25 | 4.32 | 4.05 | 4.05 | -4.93% | 172,336 | 71,387,074 |
| 2025-03-19 | 4.4 | 4.53 | 4.24 | 4.26 | -3.18% | 132,373 | 58,260,590 |
| 2025-03-18 | 4.33 | 4.47 | 4.27 | 4.4 | +2.56% | 141,972 | 62,166,643 |
| 2025-03-17 | 4.12 | 4.29 | 4.08 | 4.29 | +4.89% | 146,446 | 62,262,098 |
| 2025-03-14 | 4.09 | 4.13 | 4.03 | 4.09 | 0% | 66,283 | 27,057,987 |
| 2025-03-13 | 4.16 | 4.16 | 4.02 | 4.09 | -1.68% | 75,645 | 30,906,492 |
| 2025-03-12 | 4.15 | 4.18 | 4.1 | 4.16 | +0.24% | 52,764 | 21,914,131 |
| 2025-03-11 | 4.1 | 4.2 | 4.08 | 4.15 | +0.48% | 44,128 | 18,264,248 |
| 2025-03-10 | 4.01 | 4.14 | 4 | 4.13 | +2.23% | 50,303 | 20,514,272 |
| 2025-03-07 | 4.05 | 4.13 | 4.01 | 4.04 | -1.22% | 62,541 | 25,519,158 |
| 2025-03-06 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 60,336 | 24,606,720 |
| 2025-03-05 | 4.1 | 4.16 | 3.99 | 4.11 | -0.24% | 79,249 | 32,296,054 |
| 2025-03-04 | 4.16 | 4.3 | 4.11 | 4.12 | -1.67% | 101,971 | 42,806,919 |
| 2025-03-03 | 4.28 | 4.31 | 4.15 | 4.19 | -1.18% | 75,882 | 31,972,137 |
| 2025-02-28 | 4.16 | 4.34 | 4.1 | 4.24 | +1.92% | 119,064 | 50,380,417 |
| 2025-02-27 | 4.13 | 4.23 | 4.05 | 4.16 | -0.48% | 89,037 | 36,689,024 |
| 2025-02-26 | 4.18 | 4.26 | 4.12 | 4.18 | -1.18% | 112,279 | 46,910,654 |
| 2025-02-25 | 4.3 | 4.39 | 4.21 | 4.23 | +0.95% | 157,934 | 68,050,140 |
| 2025-02-24 | 4.13 | 4.26 | 3.98 | 4.19 | +1.45% | 207,048 | 84,527,663 |
| 2025-02-21 | 4.42 | 4.53 | 4.13 | 4.13 | -5.06% | 247,049 | 107,856,890 |
| 2025-02-20 | 4.53 | 4.62 | 4.27 | 4.35 | -1.14% | 301,949 | 135,459,127 |
| 2025-02-19 | 4.24 | 4.4 | 4.13 | 4.4 | +5.01% | 75,170 | 32,147,322 |
| 2025-02-18 | 4.17 | 4.24 | 4.08 | 4.19 | +3.71% | 221,813 | 93,346,261 |
| 2025-02-17 | 3.87 | 4.04 | 3.83 | 4.04 | +4.94% | 130,367 | 51,297,609 |
| 2025-02-14 | 3.67 | 3.85 | 3.65 | 3.85 | +4.9% | 133,061 | 50,565,164 |
| 2025-02-13 | 3.62 | 3.74 | 3.62 | 3.67 | +1.38% | 49,572 | 18,247,264 |
| 2025-02-12 | 3.57 | 3.63 | 3.51 | 3.62 | +1.12% | 42,819 | 15,306,265 |
| 2025-02-11 | 3.53 | 3.62 | 3.43 | 3.58 | +1.13% | 61,543 | 21,581,420 |
| 2025-02-10 | 3.56 | 3.58 | 3.51 | 3.54 | -0.56% | 45,484 | 16,102,992 |
| 2025-02-07 | 3.63 | 3.67 | 3.54 | 3.56 | -1.93% | 75,590 | 27,174,148 |
| 2025-02-06 | 3.61 | 3.66 | 3.53 | 3.63 | +0.83% | 42,557 | 15,284,751 |
| 2025-02-05 | 3.77 | 3.79 | 3.57 | 3.6 | -4% | 69,409 | 25,431,275 |
| 2025-01-27 | 3.72 | 3.82 | 3.71 | 3.75 | +1.08% | 52,615 | 19,794,779 |
| 2025-01-24 | 3.6 | 3.76 | 3.56 | 3.71 | +2.2% | 55,697 | 20,397,579 |
| 2025-01-23 | 3.61 | 3.73 | 3.59 | 3.63 | +1.4% | 46,630 | 17,098,051 |
| 2025-01-22 | 3.55 | 3.65 | 3.51 | 3.58 | 0% | 41,272 | 14,736,728 |
| 2025-01-21 | 3.67 | 3.7 | 3.55 | 3.58 | -2.19% | 40,800 | 14,783,649 |
| 2025-01-20 | 3.62 | 3.75 | 3.62 | 3.66 | +0.55% | 36,658 | 13,546,649 |
| 2025-01-17 | 3.72 | 3.75 | 3.64 | 3.64 | -1.89% | 42,846 | 15,714,212 |
| 2025-01-16 | 3.7 | 3.87 | 3.67 | 3.71 | 0% | 59,363 | 22,151,742 |
| 2025-01-15 | 3.69 | 3.74 | 3.6 | 3.71 | +0.54% | 55,848 | 20,590,064 |
| 2025-01-14 | 3.52 | 3.69 | 3.52 | 3.69 | +5.13% | 74,569 | 27,118,946 |
| 2025-01-13 | 3.54 | 3.57 | 3.46 | 3.51 | -2.23% | 27,519 | 9,673,494 |
| 2025-01-10 | 3.54 | 3.67 | 3.45 | 3.59 | +0.28% | 71,399 | 25,466,518 |
| 2025-01-09 | 3.48 | 3.59 | 3.35 | 3.58 | +1.99% | 66,387 | 23,113,620 |
| 2025-01-08 | 3.47 | 3.58 | 3.38 | 3.51 | +1.15% | 62,355 | 21,615,051 |
| 2025-01-07 | 3.38 | 3.49 | 3.37 | 3.47 | +2.36% | 47,099 | 16,228,206 |
| 2025-01-06 | 3.56 | 3.59 | 3.38 | 3.39 | -4.78% | 77,592 | 26,717,128 |
| 2025-01-03 | 3.7 | 3.74 | 3.56 | 3.56 | -5.07% | 65,907 | 23,828,309 |
| 2025-01-02 | 3.84 | 3.88 | 3.74 | 3.75 | -2.34% | 73,391 | 27,938,881 |
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：