股票概览
4.35
+0.69%
+0.03
4.31
开盘价
4.44
最高价
4.29
最低价
307,996
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.27
MA10 (10日均线)
4.23
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 | 4.31 | 4.44 | 4.29 | 4.35 | +0.69% | 307,996 | 134,476,019 |
| 2025-03-24 | 4.4 | 4.47 | 4.24 | 4.32 | -1.14% | 546,625 | 236,174,775 |
| 2025-03-21 | 4.29 | 4.47 | 4.29 | 4.37 | +1.39% | 604,774 | 265,915,480 |
| 2025-03-20 | 4.23 | 4.37 | 4.22 | 4.31 | +1.65% | 474,648 | 204,287,069 |
| 2025-03-19 | 4.26 | 4.27 | 4.22 | 4.24 | -0.7% | 169,682 | 71,904,833 |
| 2025-03-18 | 4.27 | 4.29 | 4.24 | 4.27 | +0.23% | 230,109 | 98,152,409 |
| 2025-03-17 | 4.21 | 4.29 | 4.21 | 4.26 | +1.19% | 352,181 | 150,121,518 |
| 2025-03-14 | 4.15 | 4.22 | 4.13 | 4.21 | +1.69% | 287,825 | 120,510,072 |
| 2025-03-13 | 4.18 | 4.2 | 4.11 | 4.14 | -1.43% | 293,908 | 121,903,961 |
| 2025-03-12 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 226,591 | 95,311,164 |
| 2025-03-11 | 4.16 | 4.22 | 4.13 | 4.21 | +0.48% | 298,625 | 124,876,361 |
| 2025-03-10 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 296,069 | 124,539,389 |
| 2025-03-07 | 4.21 | 4.27 | 4.19 | 4.24 | +0.47% | 417,474 | 176,931,053 |
| 2025-03-06 | 4.26 | 4.27 | 4.19 | 4.22 | -0.94% | 565,034 | 237,966,663 |
| 2025-03-05 | 4.16 | 4.28 | 4.15 | 4.26 | +2.4% | 562,645 | 238,105,332 |
| 2025-03-04 | 4.13 | 4.19 | 4.12 | 4.16 | +0.48% | 230,154 | 95,657,511 |
| 2025-03-03 | 4.11 | 4.22 | 4.11 | 4.14 | +0.49% | 408,952 | 170,694,084 |
| 2025-02-28 | 4.2 | 4.2 | 4.1 | 4.12 | -2.14% | 335,678 | 139,499,420 |
| 2025-02-27 | 4.2 | 4.22 | 4.14 | 4.21 | +0.24% | 316,541 | 132,260,429 |
| 2025-02-26 | 4.13 | 4.21 | 4.13 | 4.2 | +1.69% | 375,304 | 157,018,827 |
| 2025-02-25 | 4.16 | 4.18 | 4.09 | 4.13 | -0.96% | 255,007 | 105,769,085 |
| 2025-02-24 | 4.12 | 4.19 | 4.12 | 4.17 | +1.21% | 470,957 | 195,985,782 |
| 2025-02-21 | 4.07 | 4.12 | 4.05 | 4.12 | +1.48% | 299,977 | 122,644,527 |
| 2025-02-20 | 4.13 | 4.13 | 4.06 | 4.06 | -1.46% | 264,782 | 107,877,715 |
| 2025-02-19 | 4.05 | 4.13 | 4.03 | 4.12 | +1.73% | 353,895 | 145,324,288 |
| 2025-02-18 | 4.09 | 4.1 | 4.02 | 4.05 | -0.98% | 245,991 | 100,002,431 |
| 2025-02-17 | 4.1 | 4.12 | 4.06 | 4.09 | +0.49% | 274,729 | 112,209,517 |
| 2025-02-14 | 4.09 | 4.09 | 4.05 | 4.07 | -0.25% | 257,768 | 104,786,474 |
| 2025-02-13 | 4.13 | 4.15 | 4.07 | 4.08 | -1.45% | 277,537 | 113,937,061 |
| 2025-02-12 | 4.12 | 4.15 | 4.09 | 4.14 | +0.24% | 186,231 | 76,797,087 |
| 2025-02-11 | 4.15 | 4.15 | 4.09 | 4.13 | -0.24% | 206,626 | 85,010,186 |
| 2025-02-10 | 4.14 | 4.17 | 4.12 | 4.14 | 0% | 303,025 | 125,629,754 |
| 2025-02-07 | 4.11 | 4.17 | 4.1 | 4.14 | +0.49% | 387,189 | 159,990,326 |
| 2025-02-06 | 4.07 | 4.13 | 4.04 | 4.12 | +0.98% | 240,696 | 98,558,356 |
| 2025-02-05 | 4.11 | 4.12 | 4.05 | 4.08 | 0% | 219,395 | 89,447,786 |
| 2025-01-27 | 4.1 | 4.16 | 4.08 | 4.08 | -0.49% | 223,135 | 91,900,558 |
| 2025-01-24 | 4.06 | 4.13 | 4.04 | 4.1 | +0.99% | 236,330 | 96,472,280 |
| 2025-01-23 | 4.08 | 4.17 | 4.05 | 4.06 | 0% | 236,341 | 97,111,362 |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.06 | -0.49% | 249,173 | 101,149,028 |
| 2025-01-21 | 4.15 | 4.15 | 4.07 | 4.08 | -0.73% | 184,140 | 75,371,765 |
| 2025-01-20 | 4.17 | 4.24 | 4.1 | 4.11 | -0.96% | 247,897 | 103,020,599 |
| 2025-01-17 | 4.16 | 4.18 | 4.12 | 4.15 | 0% | 163,825 | 68,059,540 |
| 2025-01-16 | 4.17 | 4.24 | 4.13 | 4.15 | -0.24% | 242,808 | 101,522,671 |
| 2025-01-15 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 161,689 | 67,396,530 |
| 2025-01-14 | 4.08 | 4.22 | 4.06 | 4.21 | +3.44% | 303,279 | 126,094,893 |
| 2025-01-13 | 4.05 | 4.09 | 4.02 | 4.07 | 0% | 218,972 | 88,833,657 |
| 2025-01-10 | 4.09 | 4.14 | 4.07 | 4.07 | -0.73% | 189,149 | 77,707,878 |
| 2025-01-09 | 4.14 | 4.18 | 4.08 | 4.1 | -1.2% | 176,884 | 72,692,117 |
| 2025-01-08 | 4.2 | 4.2 | 4.06 | 4.15 | -1.19% | 273,419 | 112,990,588 |
| 2025-01-07 | 4.23 | 4.25 | 4.16 | 4.2 | -0.94% | 183,749 | 77,138,611 |
| 2025-01-06 | 4.23 | 4.26 | 4.19 | 4.24 | +0.24% | 275,695 | 116,380,195 |
| 2025-01-03 | 4.24 | 4.31 | 4.22 | 4.23 | 0% | 375,877 | 159,804,906 |
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：