股票概览
4.05
+0.25%
+0.01
4.05
开盘价
4.06
最高价
3.98
最低价
64,670
成交量
数据更新至: 2025-03-25
技术指标
4.11
MA5 (5日均线)
4.12
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 | 4.05 | 4.06 | 3.98 | 4.05 | +0.25% | 64,670 | 25,981,772 |
| 2025-03-24 | 4.13 | 4.16 | 3.98 | 4.04 | -2.65% | 129,255 | 52,339,905 |
| 2025-03-21 | 4.14 | 4.18 | 4.12 | 4.15 | -0.24% | 90,652 | 37,652,693 |
| 2025-03-20 | 4.17 | 4.2 | 4.15 | 4.16 | +0.24% | 88,928 | 37,137,492 |
| 2025-03-19 | 4.2 | 4.21 | 4.12 | 4.15 | -0.95% | 78,668 | 32,701,871 |
| 2025-03-18 | 4.21 | 4.23 | 4.14 | 4.19 | -0.24% | 125,526 | 52,375,766 |
| 2025-03-17 | 4.13 | 4.23 | 4.13 | 4.2 | +1.69% | 162,309 | 68,012,403 |
| 2025-03-14 | 4.02 | 4.14 | 4.02 | 4.13 | +2.74% | 165,623 | 67,750,554 |
| 2025-03-13 | 4.07 | 4.08 | 3.97 | 4.02 | -1.23% | 127,738 | 51,340,758 |
| 2025-03-12 | 4.1 | 4.1 | 4.06 | 4.07 | -0.73% | 79,084 | 32,262,266 |
| 2025-03-11 | 4.07 | 4.1 | 4.04 | 4.1 | 0% | 87,177 | 35,420,174 |
| 2025-03-10 | 4.09 | 4.15 | 4.08 | 4.1 | +0.74% | 91,826 | 37,728,093 |
| 2025-03-07 | 4.19 | 4.2 | 4.05 | 4.07 | -3.33% | 179,015 | 73,444,890 |
| 2025-03-06 | 4.14 | 4.22 | 4.11 | 4.21 | +1.94% | 164,372 | 68,491,585 |
| 2025-03-05 | 4.23 | 4.24 | 4.07 | 4.13 | -2.36% | 177,367 | 73,099,997 |
| 2025-03-04 | 4.21 | 4.24 | 4.16 | 4.23 | +0.24% | 102,416 | 43,048,081 |
| 2025-03-03 | 4.21 | 4.34 | 4.19 | 4.22 | +0.24% | 183,194 | 78,081,098 |
| 2025-02-28 | 4.34 | 4.35 | 4.19 | 4.21 | -2.55% | 224,961 | 95,729,487 |
| 2025-02-27 | 4.25 | 4.37 | 4.25 | 4.32 | +1.65% | 237,278 | 102,203,997 |
| 2025-02-26 | 4.15 | 4.35 | 4.15 | 4.25 | +2.16% | 254,430 | 107,794,947 |
| 2025-02-25 | 4.2 | 4.26 | 4.13 | 4.16 | -0.95% | 148,239 | 62,283,491 |
| 2025-02-24 | 4.12 | 4.26 | 4.12 | 4.2 | +1.45% | 136,036 | 57,282,007 |
| 2025-02-21 | 4.21 | 4.23 | 4.08 | 4.14 | -0.96% | 124,094 | 51,310,969 |
| 2025-02-20 | 4.16 | 4.22 | 4.09 | 4.18 | +0.72% | 119,599 | 49,698,711 |
| 2025-02-19 | 4.14 | 4.18 | 4.11 | 4.15 | 0% | 102,418 | 42,396,276 |
| 2025-02-18 | 4.29 | 4.31 | 4.13 | 4.15 | -2.81% | 129,028 | 54,235,024 |
| 2025-02-17 | 4.18 | 4.36 | 4.16 | 4.27 | +2.89% | 228,961 | 97,746,180 |
| 2025-02-14 | 4.24 | 4.26 | 4.12 | 4.15 | -1.89% | 154,526 | 64,397,968 |
| 2025-02-13 | 4.22 | 4.32 | 4.2 | 4.23 | -0.7% | 262,021 | 111,739,793 |
| 2025-02-12 | 4.15 | 4.27 | 4.1 | 4.26 | +2.65% | 166,346 | 69,543,652 |
| 2025-02-11 | 4.22 | 4.27 | 4.11 | 4.15 | -1.43% | 111,664 | 46,305,836 |
| 2025-02-10 | 4.13 | 4.22 | 4.11 | 4.21 | +1.94% | 158,505 | 66,385,738 |
| 2025-02-07 | 3.98 | 4.17 | 3.98 | 4.13 | +3.77% | 200,986 | 82,437,803 |
| 2025-02-06 | 3.93 | 3.99 | 3.9 | 3.98 | +0.76% | 106,226 | 42,062,955 |
| 2025-02-05 | 3.93 | 3.96 | 3.86 | 3.95 | +0.77% | 101,100 | 39,655,689 |
| 2025-01-27 | 3.95 | 4.05 | 3.91 | 3.92 | -0.25% | 133,942 | 53,372,171 |
| 2025-01-24 | 3.98 | 3.98 | 3.87 | 3.93 | 0% | 116,921 | 45,992,103 |
| 2025-01-23 | 3.95 | 4.05 | 3.93 | 3.93 | +0.26% | 145,559 | 58,103,433 |
| 2025-01-22 | 4.05 | 4.07 | 3.91 | 3.92 | -4.39% | 186,440 | 73,889,799 |
| 2025-01-21 | 4.1 | 4.22 | 4.05 | 4.1 | +0.24% | 247,020 | 102,400,858 |
| 2025-01-20 | 4.11 | 4.17 | 3.95 | 4.09 | 0% | 163,658 | 66,528,303 |
| 2025-01-17 | 3.98 | 4.15 | 3.96 | 4.09 | +0.74% | 179,030 | 72,996,972 |
| 2025-01-16 | 4.03 | 4.14 | 4.02 | 4.06 | +1% | 150,188 | 61,319,683 |
| 2025-01-15 | 4.06 | 4.06 | 3.97 | 4.02 | -0.99% | 128,311 | 51,456,118 |
| 2025-01-14 | 3.95 | 4.07 | 3.94 | 4.06 | +2.78% | 166,582 | 66,752,967 |
| 2025-01-13 | 3.9 | 4 | 3.83 | 3.95 | -0.75% | 128,757 | 50,544,656 |
| 2025-01-10 | 4.24 | 4.25 | 3.9 | 3.98 | -7.87% | 340,913 | 139,954,114 |
| 2025-01-09 | 4.03 | 4.42 | 3.99 | 4.32 | +6.4% | 432,712 | 183,990,384 |
| 2025-01-08 | 3.97 | 4.2 | 3.93 | 4.06 | +2.53% | 234,651 | 94,945,860 |
| 2025-01-07 | 3.9 | 3.96 | 3.85 | 3.96 | +1.8% | 81,498 | 31,894,183 |
| 2025-01-06 | 3.93 | 3.95 | 3.77 | 3.89 | -0.51% | 132,273 | 50,905,008 |
| 2025-01-03 | 4.1 | 4.14 | 3.9 | 3.91 | -4.4% | 186,504 | 74,811,586 |
| 2025-01-02 | 4.11 | 4.25 | 4.06 | 4.09 | -0.49% | 153,439 | 63,925,478 |
| 2024-12-31 | 4.18 | 4.23 | 4.09 | 4.11 | -1.44% | 108,845 | 45,314,103 |
| 2024-12-30 | 4.22 | 4.23 | 4.12 | 4.17 | -1.65% | 102,998 | 42,806,255 |
| 2024-12-27 | 4.2 | 4.27 | 4.17 | 4.24 | +1.19% | 110,058 | 46,731,083 |
| 2024-12-26 | 4.17 | 4.24 | 4.15 | 4.19 | +0.24% | 85,439 | 35,771,135 |
| 2024-12-25 | 4.29 | 4.29 | 4.1 | 4.18 | -2.56% | 146,386 | 60,967,312 |
| 2024-12-24 | 4.24 | 4.31 | 4.2 | 4.29 | +0.94% | 109,545 | 46,662,247 |
| 2024-12-23 | 4.46 | 4.48 | 4.24 | 4.25 | -4.92% | 183,463 | 79,259,438 |
| 2024-12-20 | 4.47 | 4.52 | 4.45 | 4.47 | +0.45% | 129,635 | 58,173,686 |
| 2024-12-19 | 4.43 | 4.48 | 4.35 | 4.45 | -0.45% | 122,426 | 54,324,042 |
| 2024-12-18 | 4.55 | 4.58 | 4.45 | 4.47 | -1.76% | 162,959 | 73,174,797 |
| 2024-12-17 | 4.77 | 4.8 | 4.53 | 4.55 | -5.01% | 234,735 | 108,081,380 |
| 2024-12-16 | 4.86 | 4.91 | 4.76 | 4.79 | -1.84% | 197,796 | 95,286,504 |
| 2024-12-13 | 5.01 | 5.04 | 4.8 | 4.88 | -3.75% | 380,338 | 185,692,505 |
| 2024-12-12 | 4.94 | 5.1 | 4.87 | 5.07 | +2.22% | 355,153 | 177,882,976 |
| 2024-12-11 | 4.76 | 5.01 | 4.73 | 4.96 | +3.77% | 380,226 | 187,674,439 |
| 2024-12-10 | 5.04 | 5.06 | 4.77 | 4.78 | +0.63% | 395,800 | 194,777,598 |
| 2024-12-09 | 4.97 | 5.02 | 4.71 | 4.75 | -4.62% | 326,219 | 157,322,310 |
| 2024-12-06 | 4.81 | 5.02 | 4.79 | 4.98 | +3.32% | 343,023 | 169,476,155 |
| 2024-12-05 | 4.7 | 4.82 | 4.69 | 4.82 | +1.9% | 185,093 | 88,192,158 |
| 2024-12-04 | 4.85 | 4.88 | 4.71 | 4.73 | -3.07% | 258,023 | 123,733,058 |
| 2024-12-03 | 4.79 | 4.92 | 4.72 | 4.88 | +1.67% | 330,072 | 159,455,807 |
| 2024-12-02 | 4.68 | 4.84 | 4.66 | 4.8 | +2.35% | 244,391 | 116,801,888 |
| 2024-11-29 | 4.63 | 4.77 | 4.57 | 4.69 | +0.64% | 318,957 | 148,777,673 |
| 2024-11-28 | 4.57 | 4.73 | 4.57 | 4.66 | +1.97% | 255,978 | 119,272,533 |
| 2024-11-27 | 4.57 | 4.58 | 4.42 | 4.57 | -0.22% | 179,194 | 80,787,985 |
| 2024-11-26 | 4.53 | 4.67 | 4.51 | 4.58 | +0.66% | 178,426 | 81,802,176 |
| 2024-11-25 | 4.57 | 4.65 | 4.43 | 4.55 | -0.66% | 222,804 | 100,537,458 |
| 2024-11-22 | 4.81 | 4.88 | 4.57 | 4.58 | -5.18% | 309,277 | 146,607,140 |
| 2024-11-21 | 4.89 | 4.92 | 4.8 | 4.83 | -1.43% | 209,753 | 101,734,195 |
| 2024-11-20 | 4.81 | 4.91 | 4.75 | 4.9 | +1.03% | 227,972 | 110,544,713 |
| 2024-11-19 | 4.86 | 4.88 | 4.67 | 4.85 | +0.21% | 289,642 | 137,562,378 |
| 2024-11-18 | 4.93 | 5.07 | 4.81 | 4.84 | -1.63% | 278,124 | 137,614,675 |
| 2024-11-15 | 5.21 | 5.28 | 4.91 | 4.92 | -7.17% | 365,855 | 186,157,505 |
| 2024-11-14 | 5.6 | 5.65 | 5.29 | 5.3 | -2.75% | 392,178 | 214,592,063 |
| 2024-11-13 | 5.28 | 5.58 | 5.16 | 5.45 | +1.49% | 474,302 | 253,957,219 |
| 2024-11-12 | 5.45 | 5.59 | 5.32 | 5.37 | -3.07% | 455,674 | 247,478,162 |
| 2024-11-11 | 5.66 | 5.89 | 5.39 | 5.54 | -1.77% | 615,376 | 342,464,689 |
| 2024-11-08 | 6.05 | 6.1 | 5.6 | 5.64 | -6.31% | 871,188 | 500,860,910 |
| 2024-11-07 | 5.4 | 6.11 | 5.36 | 6.02 | +8.08% | 1,091,026 | 634,729,959 |
| 2024-11-06 | 5.53 | 5.8 | 5.2 | 5.57 | -2.11% | 944,023 | 517,621,272 |
| 2024-11-05 | 5.38 | 5.99 | 5.38 | 5.69 | +3.64% | 1,047,472 | 595,283,465 |
| 2024-11-04 | 5.49 | 5.81 | 5.23 | 5.49 | +2.23% | 1,217,332 | 672,001,461 |
| 2024-11-01 | 4.91 | 5.37 | 4.82 | 5.37 | +10.04% | 1,164,415 | 592,156,520 |
| 2024-10-31 | 4.58 | 5.1 | 4.53 | 4.88 | +4.95% | 878,840 | 426,871,750 |
| 2024-10-30 | 4.51 | 4.75 | 4.48 | 4.65 | +3.1% | 537,606 | 247,719,376 |
| 2024-10-29 | 4.72 | 4.8 | 4.48 | 4.51 | -5.45% | 493,945 | 227,969,324 |
| 2024-10-28 | 4.58 | 4.8 | 4.55 | 4.77 | +4.15% | 568,298 | 269,422,869 |
| 2024-10-25 | 4.53 | 4.65 | 4.51 | 4.58 | +0.88% | 420,717 | 193,355,365 |
| 2024-10-24 | 4.6 | 4.67 | 4.51 | 4.54 | -2.78% | 362,351 | 165,940,514 |
| 2024-10-23 | 4.74 | 4.79 | 4.63 | 4.67 | -3.11% | 489,574 | 229,606,301 |
| 2024-10-22 | 4.72 | 5.01 | 4.69 | 4.82 | +0.21% | 592,883 | 287,058,070 |
| 2024-10-21 | 4.98 | 4.98 | 4.8 | 4.81 | -7.5% | 797,806 | 388,468,744 |
| 2024-10-18 | 4.84 | 5.53 | 4.84 | 5.2 | -2.62% | 1,171,650 | 592,456,420 |
| 2024-10-17 | 5.59 | 5.59 | 5.2 | 5.34 | +5.12% | 1,630,146 | 887,142,230 |
| 2024-10-16 | 4.8 | 5.08 | 4.7 | 5.08 | +9.96% | 415,479 | 207,246,159 |
| 2024-10-15 | 4.41 | 4.65 | 4.26 | 4.62 | +2.9% | 1,005,103 | 450,466,071 |
| 2024-10-14 | 4.49 | 4.49 | 4.3 | 4.49 | +10.05% | 973,136 | 431,668,023 |
| 2024-10-11 | 4.1 | 4.39 | 3.99 | 4.08 | -2.63% | 558,847 | 234,219,722 |
| 2024-10-10 | 3.86 | 4.28 | 3.74 | 4.19 | +3.71% | 614,824 | 250,433,209 |
| 2024-10-09 | 4.32 | 4.32 | 4.04 | 4.04 | -10.02% | 395,595 | 161,269,692 |
| 2024-10-08 | 5.01 | 5.01 | 4.26 | 4.49 | -1.32% | 935,849 | 430,407,147 |
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：