股票概览
4.03
-1.47%
-0.06
4.03
开盘价
4.06
最高价
3.99
最低价
286,933
成交量
数据更新至: 2025-03-25
技术指标
4.14
MA5 (5日均线)
4.12
MA10 (10日均线)
4.18
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 | 4.03 | 4.06 | 3.99 | 4.03 | -1.47% | 286,933 | 115,151,082 |
| 2025-03-24 | 4.23 | 4.29 | 3.99 | 4.09 | -3.08% | 852,913 | 350,468,232 |
| 2025-03-21 | 4.19 | 4.35 | 4.11 | 4.22 | 0% | 871,475 | 366,159,953 |
| 2025-03-20 | 4.1 | 4.28 | 4.08 | 4.22 | +2.43% | 728,687 | 306,864,611 |
| 2025-03-19 | 4.11 | 4.17 | 4.1 | 4.12 | 0% | 296,864 | 122,909,258 |
| 2025-03-18 | 4.16 | 4.17 | 4.1 | 4.12 | -0.96% | 285,523 | 117,591,718 |
| 2025-03-17 | 4.1 | 4.2 | 4.1 | 4.16 | +1.71% | 385,808 | 160,436,274 |
| 2025-03-14 | 4.01 | 4.09 | 3.97 | 4.09 | +2% | 385,000 | 155,934,204 |
| 2025-03-13 | 4.15 | 4.16 | 3.98 | 4.01 | -3.84% | 536,687 | 216,982,242 |
| 2025-03-12 | 4.18 | 4.28 | 4.17 | 4.17 | 0% | 406,437 | 171,127,488 |
| 2025-03-11 | 4.17 | 4.21 | 4.11 | 4.17 | -0.95% | 365,773 | 151,897,092 |
| 2025-03-10 | 4.14 | 4.24 | 4.14 | 4.21 | +1.2% | 425,486 | 178,663,917 |
| 2025-03-07 | 4.24 | 4.26 | 4.13 | 4.16 | -2.58% | 561,795 | 235,363,616 |
| 2025-03-06 | 4.28 | 4.31 | 4.23 | 4.27 | 0% | 529,729 | 226,232,149 |
| 2025-03-05 | 4.24 | 4.3 | 4.18 | 4.27 | +0.47% | 534,493 | 226,615,508 |
| 2025-03-04 | 4.17 | 4.25 | 4.14 | 4.25 | +1.19% | 534,518 | 224,796,009 |
| 2025-03-03 | 4.22 | 4.32 | 4.15 | 4.2 | +0.48% | 669,272 | 283,445,755 |
| 2025-02-28 | 4.36 | 4.38 | 4.15 | 4.18 | -5% | 870,186 | 368,275,524 |
| 2025-02-27 | 4.27 | 4.65 | 4.26 | 4.4 | +3.04% | 1,320,748 | 585,383,812 |
| 2025-02-26 | 4.14 | 4.29 | 4.13 | 4.27 | +2.89% | 704,821 | 298,257,909 |
| 2025-02-25 | 4.05 | 4.25 | 4.02 | 4.15 | +1.72% | 674,433 | 280,818,935 |
| 2025-02-24 | 4.08 | 4.17 | 4.06 | 4.08 | +0.49% | 505,421 | 207,603,088 |
| 2025-02-21 | 4.1 | 4.12 | 4 | 4.06 | -0.98% | 355,777 | 143,884,574 |
| 2025-02-20 | 4.1 | 4.13 | 4.06 | 4.1 | -0.24% | 249,448 | 102,054,215 |
| 2025-02-19 | 4.05 | 4.12 | 4.04 | 4.11 | +2.24% | 303,962 | 124,229,680 |
| 2025-02-18 | 4.19 | 4.2 | 4 | 4.02 | -4.06% | 403,160 | 165,045,955 |
| 2025-02-17 | 4.13 | 4.24 | 4.12 | 4.19 | +0.96% | 348,011 | 145,447,598 |
| 2025-02-14 | 4.19 | 4.26 | 4.14 | 4.15 | -0.95% | 324,674 | 135,998,829 |
| 2025-02-13 | 4.21 | 4.26 | 4.16 | 4.19 | -0.24% | 328,420 | 138,558,720 |
| 2025-02-12 | 4.13 | 4.21 | 4.12 | 4.2 | +0.96% | 306,576 | 127,921,826 |
| 2025-02-11 | 4.28 | 4.29 | 4.14 | 4.16 | -2.8% | 414,591 | 173,083,375 |
| 2025-02-10 | 4.25 | 4.29 | 4.2 | 4.28 | +1.9% | 427,701 | 182,056,281 |
| 2025-02-07 | 4.11 | 4.25 | 4.1 | 4.2 | +1.94% | 561,501 | 235,347,706 |
| 2025-02-06 | 3.98 | 4.14 | 3.93 | 4.12 | +3% | 502,861 | 203,176,301 |
| 2025-02-05 | 3.99 | 4.04 | 3.95 | 4 | +1.52% | 277,077 | 110,879,910 |
| 2025-01-27 | 3.99 | 4.12 | 3.94 | 3.94 | -1.99% | 432,339 | 173,666,638 |
| 2025-01-24 | 3.94 | 4.02 | 3.91 | 4.02 | +1.52% | 290,013 | 114,927,700 |
| 2025-01-23 | 4.02 | 4.1 | 3.95 | 3.96 | -0.25% | 315,240 | 127,137,225 |
| 2025-01-22 | 3.97 | 4.05 | 3.94 | 3.97 | -1% | 240,368 | 95,832,237 |
| 2025-01-21 | 4.03 | 4.04 | 3.94 | 4.01 | -0.25% | 226,615 | 90,058,710 |
| 2025-01-20 | 4.02 | 4.06 | 3.97 | 4.02 | +0.5% | 210,044 | 84,366,760 |
| 2025-01-17 | 4.01 | 4.04 | 3.96 | 4 | -1.48% | 231,966 | 92,833,048 |
| 2025-01-16 | 4.01 | 4.11 | 3.99 | 4.06 | +2.01% | 316,249 | 128,135,100 |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.98 | -1% | 269,543 | 107,303,879 |
| 2025-01-14 | 3.84 | 4.05 | 3.81 | 4.02 | +5.51% | 373,478 | 148,205,442 |
| 2025-01-13 | 3.81 | 3.85 | 3.73 | 3.81 | -1.04% | 260,316 | 98,730,646 |
| 2025-01-10 | 4.02 | 4.07 | 3.84 | 3.85 | -4.23% | 274,263 | 108,477,777 |
| 2025-01-09 | 3.98 | 4.06 | 3.96 | 4.02 | +0.75% | 258,333 | 103,939,629 |
| 2025-01-08 | 3.99 | 4.03 | 3.87 | 3.99 | -0.75% | 319,119 | 126,353,453 |
| 2025-01-07 | 3.98 | 4.02 | 3.91 | 4.02 | +2.81% | 343,765 | 136,411,722 |
| 2025-01-06 | 3.84 | 3.98 | 3.72 | 3.91 | +1.03% | 312,165 | 121,022,147 |
| 2025-01-03 | 4.06 | 4.12 | 3.84 | 3.87 | -4.44% | 389,892 | 154,117,894 |
| 2025-01-02 | 4.19 | 4.24 | 4.01 | 4.05 | -3.11% | 391,143 | 161,351,044 |
| 2024-12-31 | 4.29 | 4.37 | 4.17 | 4.18 | -2.79% | 383,119 | 162,375,967 |
| 2024-12-30 | 4.38 | 4.39 | 4.2 | 4.3 | -2.71% | 459,857 | 196,882,193 |
| 2024-12-27 | 4.24 | 4.56 | 4.2 | 4.42 | +4.25% | 684,427 | 301,770,350 |
| 2024-12-26 | 4.18 | 4.26 | 4.16 | 4.24 | +1.44% | 362,063 | 153,093,531 |
| 2024-12-25 | 4.45 | 4.45 | 4.15 | 4.18 | -5.86% | 595,422 | 252,205,032 |
| 2024-12-24 | 4.41 | 4.46 | 4.34 | 4.44 | +0.68% | 364,633 | 160,728,220 |
| 2024-12-23 | 4.58 | 4.64 | 4.4 | 4.41 | -5.36% | 611,885 | 274,703,421 |
| 2024-12-20 | 4.7 | 4.75 | 4.6 | 4.66 | -0.64% | 565,448 | 263,715,503 |
| 2024-12-19 | 4.81 | 4.82 | 4.65 | 4.69 | -4.67% | 823,522 | 387,585,916 |
| 2024-12-18 | 5.09 | 5.1 | 4.86 | 4.92 | -1.6% | 995,036 | 497,344,658 |
| 2024-12-17 | 4.96 | 5.24 | 4.92 | 5 | -0.79% | 1,415,088 | 719,418,914 |
| 2024-12-16 | 4.8 | 5.15 | 4.78 | 5.04 | +3.7% | 1,329,415 | 663,664,363 |
| 2024-12-13 | 4.9 | 5 | 4.84 | 4.86 | -1.22% | 712,331 | 349,995,234 |
| 2024-12-12 | 4.95 | 4.99 | 4.83 | 4.92 | -0.61% | 628,156 | 307,561,366 |
| 2024-12-11 | 4.76 | 4.96 | 4.75 | 4.95 | +2.06% | 808,047 | 395,422,827 |
| 2024-12-10 | 4.96 | 5.05 | 4.83 | 4.85 | +0.21% | 879,654 | 433,621,550 |
| 2024-12-09 | 4.87 | 4.99 | 4.78 | 4.84 | -1.22% | 616,085 | 301,340,453 |
| 2024-12-06 | 4.85 | 4.95 | 4.73 | 4.9 | 0% | 827,321 | 400,487,050 |
| 2024-12-05 | 4.66 | 5.09 | 4.66 | 4.9 | +4.03% | 1,269,283 | 624,178,146 |
| 2024-12-04 | 4.92 | 4.93 | 4.68 | 4.71 | -5.04% | 1,103,545 | 529,966,820 |
| 2024-12-03 | 5.18 | 5.19 | 4.91 | 4.96 | +0.2% | 2,010,709 | 1,009,091,584 |
| 2024-12-02 | 4.62 | 4.95 | 4.61 | 4.95 | +10% | 637,538 | 308,374,590 |
| 2024-11-29 | 4.46 | 4.55 | 4.34 | 4.5 | +1.35% | 595,871 | 265,128,247 |
| 2024-11-28 | 4.39 | 4.58 | 4.37 | 4.44 | +1.14% | 736,029 | 330,037,422 |
| 2024-11-27 | 4.4 | 4.4 | 4.21 | 4.39 | -0.9% | 589,243 | 253,412,556 |
| 2024-11-26 | 4.5 | 4.55 | 4.41 | 4.43 | -1.99% | 421,793 | 188,298,462 |
| 2024-11-25 | 4.54 | 4.57 | 4.34 | 4.52 | +1.8% | 674,614 | 301,755,023 |
| 2024-11-22 | 4.72 | 4.75 | 4.43 | 4.44 | -6.53% | 752,107 | 345,002,976 |
| 2024-11-21 | 4.66 | 4.79 | 4.65 | 4.75 | +0.64% | 740,380 | 349,758,720 |
| 2024-11-20 | 4.59 | 4.79 | 4.53 | 4.72 | +2.16% | 857,395 | 402,488,045 |
| 2024-11-19 | 4.47 | 4.65 | 4.37 | 4.62 | +3.82% | 844,316 | 379,878,202 |
| 2024-11-18 | 4.75 | 4.78 | 4.4 | 4.45 | -4.91% | 754,627 | 341,516,840 |
| 2024-11-15 | 4.84 | 4.9 | 4.67 | 4.68 | -4.1% | 905,022 | 431,993,335 |
| 2024-11-14 | 5 | 5.08 | 4.87 | 4.88 | -1.21% | 979,706 | 486,708,728 |
| 2024-11-13 | 5.05 | 5.13 | 4.77 | 4.94 | -3.33% | 1,147,587 | 562,886,831 |
| 2024-11-12 | 5.35 | 5.44 | 5.06 | 5.11 | -5.02% | 1,476,741 | 769,434,565 |
| 2024-11-11 | 5.18 | 5.48 | 5.18 | 5.38 | +2.09% | 1,271,100 | 680,409,301 |
| 2024-11-08 | 5.43 | 5.8 | 5.21 | 5.27 | -3.83% | 2,119,697 | 1,172,374,398 |
| 2024-11-07 | 5.8 | 5.8 | 5.45 | 5.48 | -9.57% | 2,617,035 | 1,460,155,402 |
| 2024-11-06 | 5.58 | 6.06 | 5.45 | 6.06 | +9.98% | 3,012,103 | 1,796,695,354 |
| 2024-11-05 | 5.08 | 5.69 | 5.08 | 5.51 | +6.37% | 2,255,329 | 1,221,698,100 |
| 2024-11-04 | 4.77 | 5.28 | 4.68 | 5.18 | +7.69% | 2,510,595 | 1,279,418,460 |
| 2024-11-01 | 5.42 | 5.6 | 4.78 | 4.81 | -9.42% | 2,611,543 | 1,315,258,235 |
| 2024-10-31 | 4.93 | 5.31 | 4.67 | 5.31 | +9.94% | 2,299,113 | 1,158,854,043 |
| 2024-10-30 | 4.39 | 4.83 | 4.22 | 4.83 | +10.02% | 2,365,516 | 1,087,496,879 |
| 2024-10-29 | 4.07 | 4.39 | 4 | 4.39 | +10.03% | 1,964,455 | 834,385,277 |
| 2024-10-28 | 3.87 | 4.04 | 3.76 | 3.99 | +3.37% | 1,071,963 | 418,635,146 |
| 2024-10-25 | 3.71 | 3.94 | 3.68 | 3.86 | +4.61% | 1,088,562 | 416,365,824 |
| 2024-10-24 | 3.57 | 3.76 | 3.54 | 3.69 | +2.5% | 959,861 | 351,863,868 |
| 2024-10-23 | 3.5 | 3.63 | 3.44 | 3.6 | +3.75% | 865,443 | 308,691,517 |
| 2024-10-22 | 3.39 | 3.5 | 3.36 | 3.47 | +2.66% | 475,693 | 163,954,694 |
| 2024-10-21 | 3.37 | 3.41 | 3.33 | 3.38 | -0.29% | 418,489 | 140,925,630 |
| 2024-10-18 | 3.29 | 3.42 | 3.27 | 3.39 | +2.73% | 457,618 | 154,111,383 |
| 2024-10-17 | 3.33 | 3.38 | 3.3 | 3.3 | -0.6% | 283,033 | 94,589,450 |
| 2024-10-16 | 3.28 | 3.36 | 3.26 | 3.32 | 0% | 247,377 | 81,961,366 |
| 2024-10-15 | 3.35 | 3.43 | 3.31 | 3.32 | -2.06% | 350,465 | 118,165,463 |
| 2024-10-14 | 3.35 | 3.41 | 3.3 | 3.39 | +0.89% | 405,244 | 136,358,406 |
| 2024-10-11 | 3.46 | 3.47 | 3.31 | 3.36 | -2.89% | 352,110 | 118,959,092 |
| 2024-10-10 | 3.39 | 3.6 | 3.39 | 3.46 | +2.06% | 585,092 | 204,366,024 |
| 2024-10-09 | 3.67 | 3.69 | 3.39 | 3.39 | -10.08% | 791,185 | 280,232,782 |
| 2024-10-08 | 4.03 | 4.08 | 3.53 | 3.77 | +1.62% | 1,470,839 | 565,001,894 |
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：