股票概览
4.22
+0.96%
+0.04
4.17
开盘价
4.23
最高价
4.15
最低价
334,737
成交量
数据更新至: 2025-03-25
技术指标
4.19
MA5 (5日均线)
4.22
MA10 (10日均线)
4.21
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 | 4.17 | 4.23 | 4.15 | 4.22 | +0.96% | 334,737 | 140,575,105 |
| 2025-03-24 | 4.18 | 4.21 | 4.13 | 4.18 | -0.24% | 419,327 | 174,687,276 |
| 2025-03-21 | 4.19 | 4.27 | 4.16 | 4.19 | -0.24% | 539,469 | 227,464,903 |
| 2025-03-20 | 4.17 | 4.24 | 4.15 | 4.2 | +0.72% | 418,637 | 175,881,612 |
| 2025-03-19 | 4.17 | 4.2 | 4.16 | 4.17 | -0.24% | 494,927 | 206,599,268 |
| 2025-03-18 | 4.21 | 4.22 | 4.17 | 4.18 | -0.48% | 373,265 | 156,143,091 |
| 2025-03-17 | 4.11 | 4.24 | 4.11 | 4.2 | -2.55% | 925,598 | 386,987,046 |
| 2025-03-14 | 4.3 | 4.32 | 4.28 | 4.31 | 0% | 285,587 | 122,770,086 |
| 2025-03-13 | 4.27 | 4.31 | 4.25 | 4.31 | +0.94% | 397,732 | 170,531,450 |
| 2025-03-12 | 4.21 | 4.28 | 4.19 | 4.27 | +1.67% | 346,374 | 147,145,562 |
| 2025-03-11 | 4.17 | 4.2 | 4.15 | 4.2 | +0.48% | 170,711 | 71,364,351 |
| 2025-03-10 | 4.17 | 4.2 | 4.17 | 4.18 | +0.24% | 161,304 | 67,442,377 |
| 2025-03-07 | 4.19 | 4.21 | 4.16 | 4.17 | -0.48% | 219,721 | 91,903,237 |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.19 | +0.24% | 200,706 | 84,095,161 |
| 2025-03-05 | 4.19 | 4.2 | 4.15 | 4.18 | -0.24% | 210,835 | 87,933,789 |
| 2025-03-04 | 4.2 | 4.2 | 4.17 | 4.19 | -0.24% | 193,413 | 80,933,900 |
| 2025-03-03 | 4.21 | 4.23 | 4.19 | 4.2 | 0% | 239,443 | 100,767,615 |
| 2025-02-28 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 308,404 | 130,239,589 |
| 2025-02-27 | 4.25 | 4.26 | 4.21 | 4.24 | -0.24% | 218,111 | 92,211,678 |
| 2025-02-26 | 4.2 | 4.26 | 4.2 | 4.25 | +1.19% | 241,402 | 102,234,421 |
| 2025-02-25 | 4.25 | 4.25 | 4.2 | 4.2 | -1.41% | 235,164 | 99,209,267 |
| 2025-02-24 | 4.25 | 4.31 | 4.24 | 4.26 | +0.47% | 348,142 | 148,610,999 |
| 2025-02-21 | 4.24 | 4.27 | 4.22 | 4.24 | 0% | 248,156 | 105,299,157 |
| 2025-02-20 | 4.27 | 4.28 | 4.2 | 4.24 | -0.93% | 318,464 | 134,870,128 |
| 2025-02-19 | 4.29 | 4.29 | 4.25 | 4.28 | -0.47% | 232,203 | 99,101,694 |
| 2025-02-18 | 4.32 | 4.35 | 4.27 | 4.3 | -0.46% | 289,229 | 124,863,341 |
| 2025-02-17 | 4.35 | 4.37 | 4.29 | 4.32 | -0.46% | 313,282 | 135,240,501 |
| 2025-02-14 | 4.31 | 4.39 | 4.3 | 4.34 | +1.17% | 468,129 | 203,128,132 |
| 2025-02-13 | 4.29 | 4.33 | 4.27 | 4.29 | +0.23% | 306,104 | 131,601,745 |
| 2025-02-12 | 4.25 | 4.28 | 4.23 | 4.28 | +0.71% | 234,596 | 99,779,621 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.25 | -0.23% | 193,562 | 81,982,956 |
| 2025-02-10 | 4.27 | 4.3 | 4.25 | 4.26 | -0.23% | 299,779 | 128,022,513 |
| 2025-02-07 | 4.22 | 4.3 | 4.2 | 4.27 | +0.95% | 293,186 | 124,903,747 |
| 2025-02-06 | 4.19 | 4.23 | 4.16 | 4.23 | +1.2% | 225,883 | 94,774,259 |
| 2025-02-05 | 4.25 | 4.26 | 4.16 | 4.18 | -1.18% | 278,395 | 117,150,789 |
| 2025-01-27 | 4.19 | 4.26 | 4.19 | 4.23 | +0.95% | 289,079 | 122,407,342 |
| 2025-01-24 | 4.13 | 4.22 | 4.13 | 4.19 | +0.96% | 289,320 | 120,642,055 |
| 2025-01-23 | 4.14 | 4.2 | 4.14 | 4.15 | +0.73% | 309,269 | 128,944,130 |
| 2025-01-22 | 4.11 | 4.13 | 4.08 | 4.12 | +0.24% | 207,078 | 85,036,944 |
| 2025-01-21 | 4.16 | 4.17 | 4.08 | 4.11 | -0.72% | 235,975 | 97,024,879 |
| 2025-01-20 | 4.18 | 4.2 | 4.14 | 4.14 | -0.48% | 311,235 | 129,709,686 |
| 2025-01-17 | 4.14 | 4.17 | 4.12 | 4.16 | +0.24% | 291,741 | 120,988,666 |
| 2025-01-16 | 4.14 | 4.2 | 4.14 | 4.15 | +0.24% | 304,883 | 127,193,383 |
| 2025-01-15 | 4.18 | 4.18 | 4.11 | 4.14 | -0.96% | 274,348 | 113,346,883 |
| 2025-01-14 | 4.11 | 4.19 | 4.1 | 4.18 | +1.7% | 344,048 | 142,715,284 |
| 2025-01-13 | 4.07 | 4.13 | 4.05 | 4.11 | +0.49% | 155,733 | 63,843,743 |
| 2025-01-10 | 4.16 | 4.18 | 4.09 | 4.09 | -1.92% | 172,152 | 71,131,830 |
| 2025-01-09 | 4.19 | 4.21 | 4.15 | 4.17 | -0.95% | 177,575 | 74,166,274 |
| 2025-01-08 | 4.22 | 4.24 | 4.13 | 4.21 | -0.47% | 301,798 | 126,221,003 |
| 2025-01-07 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 194,708 | 82,493,946 |
| 2025-01-06 | 4.23 | 4.31 | 4.21 | 4.26 | +0.47% | 218,042 | 92,849,710 |
| 2025-01-03 | 4.35 | 4.36 | 4.23 | 4.24 | -2.3% | 390,799 | 168,092,699 |
| 2025-01-02 | 4.49 | 4.5 | 4.31 | 4.34 | -3.13% | 374,862 | 165,279,915 |
| 2024-12-31 | 4.59 | 4.62 | 4.48 | 4.48 | -2.61% | 347,377 | 157,703,569 |
| 2024-12-30 | 4.64 | 4.64 | 4.58 | 4.6 | -0.86% | 224,377 | 103,395,521 |
| 2024-12-27 | 4.6 | 4.66 | 4.59 | 4.64 | +0.65% | 307,072 | 142,027,575 |
| 2024-12-26 | 4.66 | 4.68 | 4.6 | 4.61 | -1.28% | 319,439 | 147,805,034 |
| 2024-12-25 | 4.71 | 4.72 | 4.64 | 4.67 | -0.85% | 262,627 | 122,395,125 |
| 2024-12-24 | 4.64 | 4.71 | 4.61 | 4.71 | +1.29% | 356,503 | 166,787,186 |
| 2024-12-23 | 4.68 | 4.73 | 4.63 | 4.65 | -1.06% | 374,028 | 175,008,531 |
| 2024-12-20 | 4.75 | 4.79 | 4.68 | 4.7 | -1.67% | 416,764 | 196,667,381 |
| 2024-12-19 | 4.75 | 4.82 | 4.66 | 4.78 | +0.42% | 631,089 | 299,204,444 |
| 2024-12-18 | 4.67 | 4.81 | 4.66 | 4.76 | +2.15% | 708,178 | 337,173,540 |
| 2024-12-17 | 4.67 | 4.71 | 4.63 | 4.66 | -0.21% | 457,473 | 213,286,298 |
| 2024-12-16 | 4.65 | 4.7 | 4.64 | 4.67 | +0.43% | 317,072 | 148,069,684 |
| 2024-12-13 | 4.74 | 4.75 | 4.63 | 4.65 | -2.11% | 589,988 | 275,835,656 |
| 2024-12-12 | 4.74 | 4.76 | 4.69 | 4.75 | +0.42% | 360,706 | 170,944,134 |
| 2024-12-11 | 4.68 | 4.75 | 4.66 | 4.73 | +1.07% | 355,298 | 167,926,959 |
| 2024-12-10 | 4.77 | 4.81 | 4.68 | 4.68 | -0.43% | 467,383 | 221,479,233 |
| 2024-12-09 | 4.7 | 4.74 | 4.66 | 4.7 | +0.21% | 376,966 | 177,207,659 |
| 2024-12-06 | 4.6 | 4.7 | 4.59 | 4.69 | +1.96% | 557,313 | 259,670,945 |
| 2024-12-05 | 4.61 | 4.62 | 4.58 | 4.6 | -0.43% | 241,183 | 110,898,418 |
| 2024-12-04 | 4.66 | 4.67 | 4.6 | 4.62 | -1.28% | 268,458 | 124,417,612 |
| 2024-12-03 | 4.64 | 4.68 | 4.6 | 4.68 | +0.65% | 348,890 | 161,860,836 |
| 2024-12-02 | 4.62 | 4.66 | 4.6 | 4.65 | +0.87% | 274,398 | 127,087,907 |
| 2024-11-29 | 4.58 | 4.64 | 4.56 | 4.61 | +0.44% | 270,161 | 124,596,035 |
| 2024-11-28 | 4.6 | 4.63 | 4.57 | 4.59 | -0.43% | 263,510 | 121,269,465 |
| 2024-11-27 | 4.54 | 4.61 | 4.44 | 4.61 | +1.54% | 325,485 | 147,284,375 |
| 2024-11-26 | 4.55 | 4.57 | 4.51 | 4.54 | 0% | 215,169 | 97,769,210 |
| 2024-11-25 | 4.58 | 4.6 | 4.49 | 4.54 | -0.87% | 353,993 | 160,588,806 |
| 2024-11-22 | 4.73 | 4.75 | 4.57 | 4.58 | -3.17% | 430,503 | 200,103,513 |
| 2024-11-21 | 4.75 | 4.78 | 4.7 | 4.73 | -0.63% | 277,776 | 131,405,848 |
| 2024-11-20 | 4.72 | 4.76 | 4.66 | 4.76 | +0.85% | 450,338 | 212,620,407 |
| 2024-11-19 | 4.7 | 4.72 | 4.62 | 4.72 | +0.43% | 496,215 | 231,552,407 |
| 2024-11-18 | 4.63 | 4.77 | 4.62 | 4.7 | +2.62% | 761,735 | 358,927,231 |
| 2024-11-15 | 4.6 | 4.65 | 4.57 | 4.58 | -0.87% | 382,368 | 176,280,397 |
| 2024-11-14 | 4.75 | 4.77 | 4.61 | 4.62 | -2.74% | 475,234 | 221,994,112 |
| 2024-11-13 | 4.75 | 4.79 | 4.67 | 4.75 | -0.84% | 413,699 | 195,446,087 |
| 2024-11-12 | 4.72 | 4.85 | 4.72 | 4.79 | +1.05% | 747,414 | 358,376,463 |
| 2024-11-11 | 4.67 | 4.75 | 4.65 | 4.74 | +1.5% | 532,475 | 250,490,124 |
| 2024-11-08 | 4.77 | 4.8 | 4.65 | 4.67 | -1.48% | 646,031 | 304,310,689 |
| 2024-11-07 | 4.6 | 4.75 | 4.58 | 4.74 | +2.38% | 700,368 | 328,272,771 |
| 2024-11-06 | 4.66 | 4.68 | 4.6 | 4.63 | -0.86% | 602,902 | 279,319,574 |
| 2024-11-05 | 4.59 | 4.67 | 4.57 | 4.67 | +1.3% | 623,817 | 288,823,671 |
| 2024-11-04 | 4.63 | 4.65 | 4.55 | 4.61 | -0.43% | 421,209 | 193,395,987 |
| 2024-11-01 | 4.73 | 4.75 | 4.59 | 4.63 | -2.94% | 631,335 | 293,217,128 |
| 2024-10-31 | 4.63 | 4.89 | 4.62 | 4.77 | +5.07% | 1,295,058 | 621,795,136 |
| 2024-10-30 | 4.56 | 4.61 | 4.5 | 4.54 | -0.66% | 361,141 | 164,457,596 |
| 2024-10-29 | 4.77 | 4.77 | 4.54 | 4.57 | -5.19% | 983,317 | 454,705,430 |
| 2024-10-28 | 4.84 | 4.86 | 4.74 | 4.82 | +1.9% | 679,248 | 326,039,157 |
| 2024-10-25 | 4.59 | 4.82 | 4.58 | 4.73 | +3.28% | 666,190 | 312,295,687 |
| 2024-10-24 | 4.61 | 4.61 | 4.54 | 4.58 | -1.08% | 226,430 | 103,480,759 |
| 2024-10-23 | 4.55 | 4.65 | 4.54 | 4.63 | +1.98% | 499,306 | 229,231,697 |
| 2024-10-22 | 4.47 | 4.54 | 4.45 | 4.54 | +1.79% | 412,810 | 185,979,701 |
| 2024-10-21 | 4.53 | 4.55 | 4.44 | 4.46 | -1.11% | 421,468 | 188,679,163 |
| 2024-10-18 | 4.37 | 4.57 | 4.33 | 4.51 | +2.73% | 605,738 | 269,957,138 |
| 2024-10-17 | 4.48 | 4.51 | 4.39 | 4.39 | -1.79% | 280,501 | 124,512,401 |
| 2024-10-16 | 4.41 | 4.51 | 4.37 | 4.47 | +0.68% | 304,124 | 135,446,062 |
| 2024-10-15 | 4.56 | 4.6 | 4.44 | 4.44 | -2.63% | 433,335 | 195,502,689 |
| 2024-10-14 | 4.54 | 4.59 | 4.47 | 4.56 | +1.11% | 381,780 | 172,989,256 |
| 2024-10-11 | 4.64 | 4.65 | 4.45 | 4.51 | -2.59% | 393,986 | 179,367,966 |
| 2024-10-10 | 4.6 | 4.77 | 4.57 | 4.63 | +1.31% | 555,527 | 260,156,406 |
| 2024-10-09 | 4.9 | 4.9 | 4.55 | 4.57 | -8.78% | 751,645 | 355,113,047 |
| 2024-10-08 | 5.39 | 5.39 | 4.8 | 5.01 | +2.24% | 1,433,664 | 726,384,575 |
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：