股票概览
4.19
+0.96%
+0.04
4.12
开盘价
4.2
最高价
4.12
最低价
45,273
成交量
数据更新至: 2025-03-25
技术指标
4.22
MA5 (5日均线)
4.23
MA10 (10日均线)
4.17
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 | 4.12 | 4.2 | 4.12 | 4.19 | +0.96% | 45,273 | 18,817,957 |
| 2025-03-24 | 4.24 | 4.25 | 4.08 | 4.15 | -2.12% | 110,565 | 45,878,824 |
| 2025-03-21 | 4.28 | 4.28 | 4.21 | 4.24 | -0.47% | 87,564 | 37,141,992 |
| 2025-03-20 | 4.27 | 4.3 | 4.22 | 4.26 | 0% | 93,322 | 39,807,062 |
| 2025-03-19 | 4.25 | 4.28 | 4.2 | 4.26 | +0.24% | 99,652 | 42,325,394 |
| 2025-03-18 | 4.26 | 4.28 | 4.21 | 4.25 | -0.23% | 75,829 | 32,135,049 |
| 2025-03-17 | 4.22 | 4.27 | 4.22 | 4.26 | +0.95% | 102,757 | 43,661,141 |
| 2025-03-14 | 4.19 | 4.24 | 4.15 | 4.22 | +0.72% | 131,566 | 55,347,629 |
| 2025-03-13 | 4.21 | 4.27 | 4.14 | 4.19 | -1.87% | 168,613 | 70,688,768 |
| 2025-03-12 | 4.31 | 4.57 | 4.23 | 4.27 | +2.4% | 341,374 | 147,610,662 |
| 2025-03-11 | 4.05 | 4.17 | 4.01 | 4.17 | +2.46% | 138,942 | 56,968,975 |
| 2025-03-10 | 4.04 | 4.09 | 4.04 | 4.07 | +0.99% | 66,231 | 26,930,241 |
| 2025-03-07 | 4.1 | 4.1 | 4.03 | 4.03 | -1.95% | 104,825 | 42,584,107 |
| 2025-03-06 | 4.09 | 4.12 | 4.06 | 4.11 | +0.49% | 73,750 | 30,255,539 |
| 2025-03-05 | 4.14 | 4.14 | 4.05 | 4.09 | -1.21% | 79,290 | 32,309,634 |
| 2025-03-04 | 4.13 | 4.14 | 4.1 | 4.14 | +0.73% | 71,380 | 29,443,614 |
| 2025-03-03 | 4.09 | 4.13 | 4.07 | 4.11 | +0.74% | 76,189 | 31,268,290 |
| 2025-02-28 | 4.12 | 4.15 | 4.08 | 4.08 | -1.45% | 85,411 | 35,131,215 |
| 2025-02-27 | 4.16 | 4.17 | 4.07 | 4.14 | -0.24% | 83,312 | 34,273,476 |
| 2025-02-26 | 4.07 | 4.16 | 4.06 | 4.15 | +1.97% | 97,183 | 40,043,552 |
| 2025-02-25 | 4.12 | 4.12 | 4.06 | 4.07 | -1.69% | 69,250 | 28,293,420 |
| 2025-02-24 | 4.06 | 4.14 | 4.01 | 4.14 | +2.22% | 116,654 | 47,873,929 |
| 2025-02-21 | 4.06 | 4.06 | 3.97 | 4.05 | 0% | 73,902 | 29,703,873 |
| 2025-02-20 | 4.02 | 4.05 | 4.01 | 4.05 | +0.5% | 54,016 | 21,777,597 |
| 2025-02-19 | 4.01 | 4.04 | 3.99 | 4.03 | +0.5% | 54,509 | 21,907,849 |
| 2025-02-18 | 4.09 | 4.09 | 4 | 4.01 | -1.96% | 80,720 | 32,646,148 |
| 2025-02-17 | 4.08 | 4.1 | 4.05 | 4.09 | +0.49% | 75,391 | 30,681,982 |
| 2025-02-14 | 4.1 | 4.13 | 4.06 | 4.07 | -0.97% | 73,140 | 29,850,221 |
| 2025-02-13 | 4.14 | 4.17 | 4.1 | 4.11 | -0.96% | 70,555 | 29,111,911 |
| 2025-02-12 | 4.13 | 4.17 | 4.09 | 4.15 | 0% | 88,010 | 36,365,851 |
| 2025-02-11 | 4.15 | 4.18 | 4.11 | 4.15 | +0.24% | 96,799 | 40,171,186 |
| 2025-02-10 | 4.1 | 4.15 | 4.1 | 4.14 | +0.73% | 170,791 | 70,568,729 |
| 2025-02-07 | 3.97 | 4.3 | 3.96 | 4.11 | +4.05% | 277,657 | 114,982,178 |
| 2025-02-06 | 3.93 | 3.95 | 3.87 | 3.95 | +0.77% | 79,437 | 31,054,130 |
| 2025-02-05 | 3.95 | 3.98 | 3.9 | 3.92 | -0.25% | 54,778 | 21,486,516 |
| 2025-01-27 | 3.94 | 4.04 | 3.93 | 3.93 | 0% | 85,600 | 34,071,467 |
| 2025-01-24 | 3.95 | 3.95 | 3.88 | 3.93 | 0% | 71,244 | 27,943,682 |
| 2025-01-23 | 3.99 | 4.04 | 3.93 | 3.93 | -0.51% | 131,328 | 52,342,049 |
| 2025-01-22 | 4.02 | 4.04 | 3.93 | 3.95 | -1.74% | 107,267 | 42,520,794 |
| 2025-01-21 | 4.08 | 4.14 | 4 | 4.02 | -1.95% | 145,552 | 58,657,734 |
| 2025-01-20 | 3.99 | 4.24 | 3.94 | 4.1 | +3.54% | 269,853 | 110,375,885 |
| 2025-01-17 | 4 | 4.04 | 3.93 | 3.96 | -1.74% | 188,789 | 74,855,534 |
| 2025-01-16 | 4.03 | 4.13 | 4 | 4.03 | -0.49% | 292,296 | 118,600,375 |
| 2025-01-15 | 4.23 | 4.29 | 4 | 4.05 | -5.59% | 461,392 | 187,922,920 |
| 2025-01-14 | 4.04 | 4.44 | 3.99 | 4.29 | +6.19% | 680,570 | 292,152,402 |
| 2025-01-13 | 3.77 | 4.04 | 3.62 | 4.04 | +10.08% | 331,054 | 131,267,344 |
| 2025-01-10 | 3.75 | 3.77 | 3.65 | 3.67 | -1.87% | 45,633 | 16,855,039 |
| 2025-01-09 | 3.79 | 3.79 | 3.73 | 3.74 | -1.32% | 41,659 | 15,644,102 |
| 2025-01-08 | 3.78 | 3.81 | 3.69 | 3.79 | -0.26% | 57,486 | 21,635,081 |
| 2025-01-07 | 3.79 | 3.83 | 3.72 | 3.8 | +0.26% | 50,464 | 18,991,682 |
| 2025-01-06 | 3.75 | 3.81 | 3.64 | 3.79 | +0.8% | 58,139 | 21,823,717 |
| 2025-01-03 | 3.89 | 3.9 | 3.72 | 3.76 | -3.09% | 87,920 | 33,523,844 |
| 2025-01-02 | 3.95 | 3.99 | 3.82 | 3.88 | -1.52% | 70,108 | 27,407,734 |
| 2024-12-31 | 4.01 | 4.04 | 3.91 | 3.94 | -1.25% | 73,159 | 29,055,744 |
| 2024-12-30 | 4.07 | 4.07 | 3.97 | 3.99 | -1.97% | 72,149 | 28,831,731 |
| 2024-12-27 | 3.99 | 4.08 | 3.98 | 4.07 | +2.01% | 70,076 | 28,377,420 |
| 2024-12-26 | 3.99 | 4.03 | 3.98 | 3.99 | -0.5% | 50,105 | 20,054,077 |
| 2024-12-25 | 4.07 | 4.1 | 3.96 | 4.01 | -1.96% | 64,395 | 25,794,865 |
| 2024-12-24 | 4.04 | 4.12 | 4.03 | 4.09 | +1.49% | 85,559 | 34,856,413 |
| 2024-12-23 | 4.22 | 4.28 | 4.02 | 4.03 | -4.73% | 143,597 | 58,637,652 |
| 2024-12-20 | 4.25 | 4.46 | 4.2 | 4.23 | +1.93% | 171,624 | 73,821,308 |
| 2024-12-19 | 4.17 | 4.19 | 4.1 | 4.15 | -0.95% | 71,287 | 29,496,455 |
| 2024-12-18 | 4.22 | 4.27 | 4.16 | 4.19 | -0.71% | 79,742 | 33,603,656 |
| 2024-12-17 | 4.38 | 4.39 | 4.2 | 4.22 | -3.87% | 129,233 | 55,058,318 |
| 2024-12-16 | 4.38 | 4.44 | 4.37 | 4.39 | +0.23% | 82,671 | 36,357,389 |
| 2024-12-13 | 4.48 | 4.51 | 4.37 | 4.38 | -2.88% | 114,840 | 50,758,790 |
| 2024-12-12 | 4.42 | 4.51 | 4.39 | 4.51 | +2.73% | 188,448 | 84,271,248 |
| 2024-12-11 | 4.35 | 4.43 | 4.32 | 4.39 | +1.15% | 118,206 | 51,923,153 |
| 2024-12-10 | 4.51 | 4.51 | 4.32 | 4.34 | -0.69% | 131,953 | 57,937,795 |
| 2024-12-09 | 4.37 | 4.39 | 4.31 | 4.37 | +0.23% | 103,729 | 45,158,215 |
| 2024-12-06 | 4.3 | 4.42 | 4.29 | 4.36 | +1.63% | 152,045 | 66,114,240 |
| 2024-12-05 | 4.26 | 4.31 | 4.26 | 4.29 | 0% | 73,235 | 31,360,635 |
| 2024-12-04 | 4.37 | 4.37 | 4.27 | 4.29 | -2.05% | 86,843 | 37,508,840 |
| 2024-12-03 | 4.35 | 4.41 | 4.32 | 4.38 | +0.69% | 107,783 | 46,980,570 |
| 2024-12-02 | 4.27 | 4.36 | 4.24 | 4.35 | +2.59% | 139,516 | 60,304,719 |
| 2024-11-29 | 4.21 | 4.27 | 4.17 | 4.24 | +0.24% | 116,636 | 49,382,294 |
| 2024-11-28 | 4.19 | 4.27 | 4.17 | 4.23 | +1.44% | 123,432 | 52,317,420 |
| 2024-11-27 | 4.17 | 4.17 | 4.03 | 4.17 | 0% | 105,930 | 43,487,252 |
| 2024-11-26 | 4.19 | 4.23 | 4.16 | 4.17 | -0.48% | 77,697 | 32,617,787 |
| 2024-11-25 | 4.16 | 4.2 | 4.11 | 4.19 | +1.7% | 90,558 | 37,707,399 |
| 2024-11-22 | 4.23 | 4.27 | 4.11 | 4.12 | -2.83% | 129,806 | 54,567,686 |
| 2024-11-21 | 4.25 | 4.27 | 4.2 | 4.24 | +0.24% | 110,651 | 46,858,793 |
| 2024-11-20 | 4.22 | 4.25 | 4.15 | 4.23 | -0.47% | 141,995 | 59,702,985 |
| 2024-11-19 | 4.16 | 4.28 | 4.08 | 4.25 | +2.66% | 215,506 | 90,194,118 |
| 2024-11-18 | 4.11 | 4.31 | 4.08 | 4.14 | +4.02% | 245,107 | 102,285,017 |
| 2024-11-15 | 4.03 | 4.08 | 3.97 | 3.98 | -1.49% | 81,178 | 32,672,294 |
| 2024-11-14 | 4.18 | 4.19 | 4.04 | 4.04 | -3.35% | 96,865 | 39,581,839 |
| 2024-11-13 | 4.18 | 4.21 | 4.12 | 4.18 | -0.24% | 71,966 | 29,936,102 |
| 2024-11-12 | 4.27 | 4.28 | 4.15 | 4.19 | -1.64% | 110,608 | 46,623,128 |
| 2024-11-11 | 4.23 | 4.27 | 4.19 | 4.26 | 0% | 97,260 | 41,125,712 |
| 2024-11-08 | 4.3 | 4.4 | 4.24 | 4.26 | 0% | 200,248 | 86,133,776 |
| 2024-11-07 | 4.09 | 4.27 | 4.07 | 4.26 | +3.65% | 157,569 | 66,360,089 |
| 2024-11-06 | 4.03 | 4.12 | 4.03 | 4.11 | +1.73% | 128,257 | 52,486,974 |
| 2024-11-05 | 3.94 | 4.04 | 3.94 | 4.04 | +1.76% | 103,024 | 41,380,432 |
| 2024-11-04 | 3.94 | 3.98 | 3.9 | 3.97 | +0.76% | 69,052 | 27,154,489 |
| 2024-11-01 | 4.03 | 4.06 | 3.92 | 3.94 | -2.72% | 92,218 | 36,578,744 |
| 2024-10-31 | 3.99 | 4.06 | 3.97 | 4.05 | +2.27% | 93,849 | 37,790,221 |
| 2024-10-30 | 3.91 | 3.99 | 3.91 | 3.96 | +0.51% | 61,777 | 24,390,503 |
| 2024-10-29 | 4.06 | 4.08 | 3.92 | 3.94 | -3.67% | 127,293 | 50,671,537 |
| 2024-10-28 | 4 | 4.09 | 4 | 4.09 | +3.28% | 101,168 | 40,985,926 |
| 2024-10-25 | 3.87 | 3.97 | 3.86 | 3.96 | +2.86% | 106,331 | 41,900,333 |
| 2024-10-24 | 3.85 | 3.88 | 3.83 | 3.85 | -0.26% | 46,925 | 18,062,379 |
| 2024-10-23 | 3.87 | 3.89 | 3.83 | 3.86 | +0.26% | 69,233 | 26,743,499 |
| 2024-10-22 | 3.8 | 3.85 | 3.75 | 3.85 | +1.58% | 73,797 | 28,142,589 |
| 2024-10-21 | 3.84 | 3.84 | 3.77 | 3.79 | -0.79% | 70,882 | 26,933,128 |
| 2024-10-18 | 3.81 | 3.85 | 3.73 | 3.82 | +1.33% | 83,737 | 31,762,117 |
| 2024-10-17 | 3.87 | 3.89 | 3.76 | 3.77 | -2.08% | 59,638 | 22,838,891 |
| 2024-10-16 | 3.77 | 3.87 | 3.77 | 3.85 | +1.05% | 52,695 | 20,240,330 |
| 2024-10-15 | 3.88 | 3.89 | 3.8 | 3.81 | -2.06% | 59,595 | 22,917,139 |
| 2024-10-14 | 3.82 | 3.89 | 3.82 | 3.89 | +2.1% | 74,341 | 28,705,113 |
| 2024-10-11 | 3.9 | 3.93 | 3.78 | 3.81 | -2.06% | 74,619 | 28,659,648 |
| 2024-10-10 | 3.86 | 3.99 | 3.79 | 3.89 | +1.04% | 107,990 | 42,019,615 |
| 2024-10-09 | 4.18 | 4.18 | 3.84 | 3.85 | -9.62% | 171,261 | 68,649,237 |
| 2024-10-08 | 4.42 | 4.42 | 4.04 | 4.26 | +5.97% | 282,681 | 119,858,080 |
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：