股票概览
3.99
-0.99%
-0.04
4.03
开盘价
4.04
最高价
3.94
最低价
73,540
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.19
MA10 (10日均线)
4.16
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 | 4.04 | 3.94 | 3.99 | -0.99% | 73,540 | 29,305,548 |
| 2025-03-24 | 4.16 | 4.16 | 3.94 | 4.03 | -2.89% | 162,805 | 65,643,132 |
| 2025-03-21 | 4.22 | 4.23 | 4.14 | 4.15 | -1.89% | 85,869 | 35,882,358 |
| 2025-03-20 | 4.2 | 4.27 | 4.17 | 4.23 | +0.48% | 89,636 | 37,799,142 |
| 2025-03-19 | 4.27 | 4.29 | 4.19 | 4.21 | -2.09% | 83,094 | 35,084,687 |
| 2025-03-18 | 4.31 | 4.33 | 4.25 | 4.3 | -0.46% | 115,306 | 49,447,023 |
| 2025-03-17 | 4.24 | 4.44 | 4.23 | 4.32 | +1.89% | 198,763 | 86,010,303 |
| 2025-03-14 | 4.13 | 4.25 | 4.11 | 4.24 | +2.17% | 115,138 | 48,364,588 |
| 2025-03-13 | 4.26 | 4.28 | 4.09 | 4.15 | -3.04% | 158,219 | 65,833,704 |
| 2025-03-12 | 4.2 | 4.44 | 4.19 | 4.28 | +3.38% | 275,581 | 118,662,036 |
| 2025-03-11 | 4.07 | 4.14 | 4.05 | 4.14 | +0.73% | 87,951 | 36,117,708 |
| 2025-03-10 | 4.14 | 4.17 | 4.07 | 4.11 | -0.96% | 109,593 | 44,933,534 |
| 2025-03-07 | 4.22 | 4.29 | 4.12 | 4.15 | -1.66% | 144,286 | 60,657,941 |
| 2025-03-06 | 4.11 | 4.25 | 4.09 | 4.22 | +3.43% | 172,221 | 72,084,749 |
| 2025-03-05 | 4.06 | 4.1 | 3.99 | 4.08 | 0% | 104,921 | 42,368,690 |
| 2025-03-04 | 4.02 | 4.09 | 4 | 4.08 | +0.74% | 104,857 | 42,600,990 |
| 2025-03-03 | 4.02 | 4.11 | 3.98 | 4.05 | +0.75% | 127,259 | 51,708,582 |
| 2025-02-28 | 4.16 | 4.18 | 4 | 4.02 | -3.6% | 167,040 | 68,131,890 |
| 2025-02-27 | 4.22 | 4.28 | 4.1 | 4.17 | -1.65% | 155,607 | 64,938,992 |
| 2025-02-26 | 4.25 | 4.31 | 4.2 | 4.24 | +0.47% | 155,195 | 65,916,688 |
| 2025-02-25 | 4.25 | 4.29 | 4.2 | 4.22 | -2.09% | 190,288 | 80,716,477 |
| 2025-02-24 | 4.33 | 4.43 | 4.21 | 4.31 | -1.37% | 270,332 | 116,262,672 |
| 2025-02-21 | 4.34 | 4.48 | 4.28 | 4.37 | +2.34% | 448,288 | 196,900,907 |
| 2025-02-20 | 4.33 | 4.63 | 4.26 | 4.27 | -0.7% | 347,978 | 152,717,532 |
| 2025-02-19 | 4.17 | 4.32 | 4.12 | 4.3 | +3.12% | 285,359 | 120,236,812 |
| 2025-02-18 | 4.39 | 4.41 | 4.16 | 4.17 | -5.44% | 312,061 | 133,626,717 |
| 2025-02-17 | 4.4 | 4.55 | 4.35 | 4.41 | -1.56% | 361,526 | 159,225,837 |
| 2025-02-14 | 4.4 | 4.48 | 4.19 | 4.48 | +1.82% | 398,763 | 171,762,243 |
| 2025-02-13 | 4.5 | 4.59 | 4.37 | 4.4 | -2% | 520,501 | 231,799,809 |
| 2025-02-12 | 4.18 | 4.56 | 4.15 | 4.49 | +6.9% | 628,088 | 273,990,742 |
| 2025-02-11 | 4.11 | 4.32 | 4.04 | 4.2 | +2.44% | 375,980 | 156,912,388 |
| 2025-02-10 | 3.95 | 4.11 | 3.94 | 4.1 | +3.8% | 225,346 | 90,559,707 |
| 2025-02-07 | 3.92 | 4.03 | 3.89 | 3.95 | +0.51% | 222,444 | 87,997,737 |
| 2025-02-06 | 3.84 | 3.96 | 3.78 | 3.93 | +2.34% | 219,109 | 84,839,137 |
| 2025-02-05 | 3.8 | 3.88 | 3.78 | 3.84 | +2.95% | 186,874 | 71,699,704 |
| 2025-01-27 | 3.75 | 3.85 | 3.73 | 3.73 | -1.32% | 145,969 | 55,182,203 |
| 2025-01-24 | 3.7 | 3.79 | 3.66 | 3.78 | +1.61% | 173,744 | 64,908,749 |
| 2025-01-23 | 3.74 | 3.8 | 3.7 | 3.72 | +0.81% | 156,880 | 58,807,431 |
| 2025-01-22 | 3.8 | 3.82 | 3.68 | 3.69 | -3.15% | 198,649 | 73,780,361 |
| 2025-01-21 | 3.89 | 3.95 | 3.71 | 3.81 | -2.31% | 359,337 | 136,282,052 |
| 2025-01-20 | 3.96 | 4.08 | 3.87 | 3.9 | -1.27% | 388,134 | 152,680,292 |
| 2025-01-17 | 4.09 | 4.3 | 3.89 | 3.95 | -5.5% | 775,444 | 311,109,759 |
| 2025-01-16 | 3.78 | 4.18 | 3.73 | 4.18 | +10% | 378,222 | 154,703,347 |
| 2025-01-15 | 3.63 | 3.94 | 3.63 | 3.8 | +6.15% | 557,908 | 212,397,569 |
| 2025-01-14 | 3.42 | 3.58 | 3.42 | 3.58 | +6.23% | 125,829 | 44,205,337 |
| 2025-01-13 | 3.35 | 3.42 | 3.27 | 3.37 | -0.88% | 109,834 | 36,926,585 |
| 2025-01-10 | 3.5 | 3.64 | 3.4 | 3.4 | -3.41% | 162,400 | 57,160,457 |
| 2025-01-09 | 3.47 | 3.55 | 3.43 | 3.52 | +1.44% | 101,941 | 35,747,074 |
| 2025-01-08 | 3.47 | 3.51 | 3.34 | 3.47 | 0% | 124,945 | 42,961,008 |
| 2025-01-07 | 3.42 | 3.48 | 3.37 | 3.47 | +2.36% | 107,458 | 36,805,961 |
| 2025-01-06 | 3.43 | 3.43 | 3.26 | 3.39 | -1.74% | 142,064 | 47,843,257 |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | -5.48% | 187,724 | 66,184,609 |
| 2025-01-02 | 3.71 | 3.78 | 3.61 | 3.65 | -1.62% | 149,365 | 55,330,080 |
| 2024-12-31 | 3.82 | 3.86 | 3.69 | 3.71 | -2.62% | 126,161 | 47,432,280 |
| 2024-12-30 | 3.85 | 3.87 | 3.72 | 3.81 | -1.55% | 114,522 | 43,414,051 |
| 2024-12-27 | 3.82 | 3.92 | 3.79 | 3.87 | +0.78% | 143,412 | 55,639,332 |
| 2024-12-26 | 3.85 | 3.92 | 3.82 | 3.84 | 0% | 162,361 | 62,668,695 |
| 2024-12-25 | 3.9 | 3.92 | 3.71 | 3.84 | -2.29% | 209,273 | 79,670,090 |
| 2024-12-24 | 4 | 4.06 | 3.85 | 3.93 | -1.5% | 223,875 | 87,844,531 |
| 2024-12-23 | 4.4 | 4.42 | 3.99 | 3.99 | -9.93% | 385,193 | 157,980,100 |
| 2024-12-20 | 4.52 | 4.59 | 4.42 | 4.43 | -2.64% | 281,593 | 126,215,565 |
| 2024-12-19 | 4.57 | 4.77 | 4.47 | 4.55 | -2.36% | 310,150 | 141,362,859 |
| 2024-12-18 | 4.51 | 4.81 | 4.41 | 4.66 | +3.33% | 437,895 | 203,416,814 |
| 2024-12-17 | 4.83 | 4.9 | 4.5 | 4.51 | -8.33% | 548,310 | 252,700,210 |
| 2024-12-16 | 4.91 | 5.04 | 4.68 | 4.92 | +2.5% | 759,143 | 368,855,696 |
| 2024-12-13 | 4.56 | 4.9 | 4.52 | 4.8 | +4.58% | 668,422 | 318,327,792 |
| 2024-12-12 | 4.65 | 4.68 | 4.51 | 4.59 | -0.86% | 224,854 | 103,163,133 |
| 2024-12-11 | 4.46 | 4.66 | 4.46 | 4.63 | +2.89% | 287,611 | 131,331,705 |
| 2024-12-10 | 4.57 | 4.62 | 4.45 | 4.5 | +0.22% | 355,704 | 160,537,272 |
| 2024-12-09 | 4.53 | 4.56 | 4.36 | 4.49 | -0.88% | 337,030 | 149,751,874 |
| 2024-12-06 | 4.36 | 4.56 | 4.33 | 4.53 | +4.62% | 462,228 | 206,657,687 |
| 2024-12-05 | 4.13 | 4.33 | 4.11 | 4.33 | +5.1% | 282,970 | 120,295,582 |
| 2024-12-04 | 4.27 | 4.27 | 4.08 | 4.12 | -3.29% | 230,685 | 95,830,103 |
| 2024-12-03 | 4.25 | 4.31 | 4.17 | 4.26 | +0.24% | 217,693 | 92,579,484 |
| 2024-12-02 | 4.17 | 4.35 | 4.17 | 4.25 | +2.16% | 269,996 | 115,136,456 |
| 2024-11-29 | 4.21 | 4.28 | 4.11 | 4.16 | -1.19% | 257,316 | 107,352,949 |
| 2024-11-28 | 4.27 | 4.42 | 4.19 | 4.21 | -2.32% | 543,433 | 233,349,185 |
| 2024-11-27 | 4.1 | 4.32 | 4.04 | 4.31 | +4.87% | 608,215 | 256,289,455 |
| 2024-11-26 | 4.04 | 4.32 | 4.02 | 4.11 | +1.73% | 412,780 | 172,675,186 |
| 2024-11-25 | 3.96 | 4.06 | 3.87 | 4.04 | +2.28% | 178,139 | 70,735,585 |
| 2024-11-22 | 4 | 4.14 | 3.93 | 3.95 | -1.25% | 270,334 | 109,409,162 |
| 2024-11-21 | 3.97 | 4.05 | 3.96 | 4 | 0% | 173,370 | 69,440,678 |
| 2024-11-20 | 3.85 | 4.01 | 3.84 | 4 | +3.9% | 204,302 | 80,605,614 |
| 2024-11-19 | 3.81 | 3.85 | 3.74 | 3.85 | +1.05% | 124,606 | 47,279,138 |
| 2024-11-18 | 3.98 | 3.98 | 3.75 | 3.81 | -3.3% | 250,214 | 95,799,416 |
| 2024-11-15 | 3.92 | 4.08 | 3.92 | 3.94 | +0.25% | 199,393 | 79,821,474 |
| 2024-11-14 | 4.09 | 4.12 | 3.91 | 3.93 | -4.15% | 191,155 | 76,512,284 |
| 2024-11-13 | 4.05 | 4.17 | 3.97 | 4.1 | +0.49% | 274,977 | 111,807,186 |
| 2024-11-12 | 4.27 | 4.28 | 4.04 | 4.08 | +0.25% | 482,625 | 200,777,250 |
| 2024-11-11 | 3.92 | 4.09 | 3.91 | 4.07 | +3.56% | 228,224 | 91,565,890 |
| 2024-11-08 | 4.02 | 4.09 | 3.91 | 3.93 | -1.26% | 222,306 | 88,442,356 |
| 2024-11-07 | 3.78 | 3.98 | 3.78 | 3.98 | +3.92% | 235,497 | 92,106,091 |
| 2024-11-06 | 3.71 | 3.88 | 3.68 | 3.83 | +2.96% | 270,324 | 102,532,889 |
| 2024-11-05 | 3.65 | 3.73 | 3.62 | 3.72 | +1.64% | 171,270 | 63,236,837 |
| 2024-11-04 | 3.66 | 3.66 | 3.57 | 3.66 | +0.83% | 134,991 | 48,929,714 |
| 2024-11-01 | 3.87 | 3.88 | 3.61 | 3.63 | -6.44% | 244,998 | 90,684,759 |
| 2024-10-31 | 3.8 | 3.96 | 3.77 | 3.88 | +1.84% | 250,426 | 96,824,851 |
| 2024-10-30 | 3.68 | 3.85 | 3.68 | 3.81 | +1.6% | 198,217 | 74,670,327 |
| 2024-10-29 | 3.98 | 3.98 | 3.72 | 3.75 | -3.35% | 242,785 | 93,222,721 |
| 2024-10-28 | 3.67 | 3.89 | 3.67 | 3.88 | +6.01% | 231,013 | 88,083,470 |
| 2024-10-25 | 3.58 | 3.68 | 3.58 | 3.66 | +1.67% | 163,852 | 59,723,921 |
| 2024-10-24 | 3.61 | 3.62 | 3.56 | 3.6 | -0.83% | 119,699 | 42,960,448 |
| 2024-10-23 | 3.66 | 3.66 | 3.58 | 3.63 | -0.82% | 152,965 | 55,288,992 |
| 2024-10-22 | 3.58 | 3.74 | 3.58 | 3.66 | +1.95% | 201,233 | 73,888,753 |
| 2024-10-21 | 3.53 | 3.62 | 3.51 | 3.59 | +1.41% | 134,947 | 48,254,790 |
| 2024-10-18 | 3.5 | 3.58 | 3.42 | 3.54 | +1.43% | 136,175 | 47,768,596 |
| 2024-10-17 | 3.58 | 3.63 | 3.48 | 3.49 | -1.97% | 89,679 | 31,919,459 |
| 2024-10-16 | 3.42 | 3.57 | 3.42 | 3.56 | +2.3% | 90,138 | 31,760,467 |
| 2024-10-15 | 3.46 | 3.58 | 3.43 | 3.48 | -0.29% | 93,367 | 32,819,198 |
| 2024-10-14 | 3.46 | 3.51 | 3.4 | 3.49 | +1.16% | 104,046 | 36,011,237 |
| 2024-10-11 | 3.61 | 3.64 | 3.4 | 3.45 | -4.17% | 119,041 | 41,752,548 |
| 2024-10-10 | 3.57 | 3.72 | 3.5 | 3.6 | +0.84% | 137,681 | 49,675,534 |
| 2024-10-09 | 3.87 | 3.96 | 3.57 | 3.57 | -10.08% | 206,793 | 77,098,388 |
| 2024-10-08 | 4.16 | 4.18 | 3.74 | 3.97 | +4.2% | 314,541 | 125,184,615 |
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：