股票概览
4.24
-0.7%
-0.03
4.27
开盘价
4.27
最高价
4.22
最低价
2,174,949
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.33
MA10 (10日均线)
4.36
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 | 4.27 | 4.27 | 4.22 | 4.24 | -0.7% | 2,174,949 | 922,357,817 |
| 2025-03-24 | 4.25 | 4.29 | 4.24 | 4.27 | +0.47% | 3,524,175 | 1,502,879,343 |
| 2025-03-21 | 4.31 | 4.33 | 4.23 | 4.25 | -1.39% | 4,717,855 | 2,017,921,915 |
| 2025-03-20 | 4.37 | 4.38 | 4.31 | 4.31 | -0.92% | 3,419,592 | 1,483,893,456 |
| 2025-03-19 | 4.4 | 4.41 | 4.34 | 4.35 | -1.14% | 3,282,133 | 1,432,134,278 |
| 2025-03-18 | 4.39 | 4.42 | 4.38 | 4.4 | +0.46% | 3,330,445 | 1,465,364,215 |
| 2025-03-17 | 4.42 | 4.42 | 4.37 | 4.38 | -0.45% | 2,874,720 | 1,260,730,359 |
| 2025-03-14 | 4.32 | 4.4 | 4.32 | 4.4 | +2.09% | 3,845,943 | 1,679,743,143 |
| 2025-03-13 | 4.36 | 4.37 | 4.3 | 4.31 | -1.15% | 3,371,209 | 1,459,268,112 |
| 2025-03-12 | 4.4 | 4.42 | 4.36 | 4.36 | -0.91% | 2,930,826 | 1,281,995,570 |
| 2025-03-11 | 4.37 | 4.4 | 4.36 | 4.4 | 0% | 2,711,480 | 1,188,170,088 |
| 2025-03-10 | 4.42 | 4.45 | 4.38 | 4.4 | -0.45% | 2,889,046 | 1,273,665,391 |
| 2025-03-07 | 4.44 | 4.45 | 4.41 | 4.42 | -0.67% | 2,883,547 | 1,277,200,586 |
| 2025-03-06 | 4.4 | 4.47 | 4.38 | 4.45 | +1.6% | 4,438,924 | 1,966,270,611 |
| 2025-03-05 | 4.36 | 4.4 | 4.33 | 4.38 | +0.23% | 3,054,370 | 1,334,519,792 |
| 2025-03-04 | 4.34 | 4.4 | 4.32 | 4.37 | +0.69% | 3,624,365 | 1,585,880,553 |
| 2025-03-03 | 4.32 | 4.39 | 4.3 | 4.34 | +0.7% | 4,102,534 | 1,781,784,611 |
| 2025-02-28 | 4.37 | 4.38 | 4.28 | 4.31 | -1.6% | 4,861,672 | 2,104,425,951 |
| 2025-02-27 | 4.48 | 4.49 | 4.35 | 4.38 | -2.23% | 6,358,060 | 2,796,213,653 |
| 2025-02-26 | 4.55 | 4.57 | 4.46 | 4.48 | -1.54% | 5,703,477 | 2,560,628,134 |
| 2025-02-25 | 4.55 | 4.57 | 4.48 | 4.55 | -0.44% | 4,927,768 | 2,231,077,638 |
| 2025-02-24 | 4.56 | 4.59 | 4.51 | 4.57 | +0.66% | 4,550,670 | 2,069,169,897 |
| 2025-02-21 | 4.49 | 4.56 | 4.47 | 4.54 | +0.89% | 5,219,486 | 2,363,051,114 |
| 2025-02-20 | 4.49 | 4.54 | 4.45 | 4.5 | 0% | 4,539,113 | 2,044,894,750 |
| 2025-02-19 | 4.54 | 4.58 | 4.46 | 4.5 | -0.66% | 5,618,532 | 2,531,125,324 |
| 2025-02-18 | 4.58 | 4.68 | 4.51 | 4.53 | -1.31% | 5,816,052 | 2,673,627,431 |
| 2025-02-17 | 4.59 | 4.64 | 4.57 | 4.59 | +0.22% | 5,267,145 | 2,425,086,071 |
| 2025-02-14 | 4.49 | 4.6 | 4.48 | 4.58 | +1.55% | 5,942,907 | 2,710,177,557 |
| 2025-02-13 | 4.54 | 4.56 | 4.46 | 4.51 | -0.88% | 4,466,314 | 2,014,829,149 |
| 2025-02-12 | 4.51 | 4.55 | 4.45 | 4.55 | +1.11% | 4,459,597 | 2,004,969,086 |
| 2025-02-11 | 4.51 | 4.52 | 4.48 | 4.5 | -0.22% | 2,894,812 | 1,303,333,682 |
| 2025-02-10 | 4.54 | 4.55 | 4.46 | 4.51 | -0.66% | 4,823,241 | 2,172,403,308 |
| 2025-02-07 | 4.53 | 4.58 | 4.5 | 4.54 | 0% | 4,700,790 | 2,137,775,895 |
| 2025-02-06 | 4.49 | 4.56 | 4.46 | 4.54 | +0.67% | 4,505,377 | 2,036,079,719 |
| 2025-02-05 | 4.49 | 4.51 | 4.43 | 4.51 | +1.12% | 4,189,915 | 1,877,880,508 |
| 2025-01-27 | 4.5 | 4.51 | 4.46 | 4.46 | -0.45% | 2,905,405 | 1,302,954,770 |
| 2025-01-24 | 4.45 | 4.53 | 4.44 | 4.48 | +0.67% | 4,434,578 | 1,994,257,745 |
| 2025-01-23 | 4.5 | 4.52 | 4.43 | 4.45 | -0.89% | 5,450,246 | 2,435,447,122 |
| 2025-01-22 | 4.49 | 4.52 | 4.45 | 4.49 | -0.22% | 3,853,058 | 1,726,215,330 |
| 2025-01-21 | 4.45 | 4.52 | 4.41 | 4.5 | +2.51% | 8,106,099 | 3,629,947,227 |
| 2025-01-20 | 4.38 | 4.43 | 4.37 | 4.39 | +1.15% | 4,035,268 | 1,775,345,252 |
| 2025-01-17 | 4.3 | 4.36 | 4.28 | 4.34 | +0.7% | 3,368,835 | 1,460,473,319 |
| 2025-01-16 | 4.29 | 4.34 | 4.26 | 4.31 | +1.17% | 3,556,938 | 1,530,472,816 |
| 2025-01-15 | 4.29 | 4.3 | 4.23 | 4.26 | -1.39% | 2,949,907 | 1,258,336,152 |
| 2025-01-14 | 4.16 | 4.32 | 4.16 | 4.32 | +3.85% | 5,065,819 | 2,156,372,347 |
| 2025-01-13 | 4.18 | 4.19 | 4.14 | 4.16 | -0.95% | 3,092,479 | 1,287,547,829 |
| 2025-01-10 | 4.31 | 4.32 | 4.2 | 4.2 | -2.55% | 3,857,113 | 1,639,425,286 |
| 2025-01-09 | 4.29 | 4.35 | 4.28 | 4.31 | -0.23% | 2,945,515 | 1,270,694,624 |
| 2025-01-08 | 4.38 | 4.39 | 4.24 | 4.32 | -2.48% | 7,548,917 | 3,254,631,813 |
| 2025-01-07 | 4.19 | 4.48 | 4.18 | 4.43 | +5.98% | 11,153,586 | 4,896,053,477 |
| 2025-01-06 | 4.2 | 4.22 | 4.13 | 4.18 | -0.48% | 4,235,027 | 1,768,260,904 |
| 2025-01-03 | 4.24 | 4.29 | 4.2 | 4.2 | -0.94% | 4,851,162 | 2,057,630,950 |
| 2025-01-02 | 4.39 | 4.4 | 4.21 | 4.24 | -3.42% | 7,504,077 | 3,228,058,594 |
| 2024-12-31 | 4.44 | 4.47 | 4.38 | 4.39 | -1.35% | 7,213,835 | 3,182,210,971 |
| 2024-12-30 | 4.36 | 4.46 | 4.34 | 4.45 | +2.53% | 8,003,195 | 3,539,711,595 |
| 2024-12-27 | 4.37 | 4.39 | 4.34 | 4.34 | -0.91% | 4,353,240 | 1,899,579,069 |
| 2024-12-26 | 4.37 | 4.4 | 4.35 | 4.38 | 0% | 3,062,417 | 1,341,682,813 |
| 2024-12-25 | 4.4 | 4.41 | 4.34 | 4.38 | -0.45% | 3,175,484 | 1,388,520,663 |
| 2024-12-24 | 4.37 | 4.41 | 4.35 | 4.4 | +0.92% | 4,579,971 | 2,008,010,806 |
| 2024-12-23 | 4.41 | 4.5 | 4.36 | 4.36 | -0.68% | 6,394,103 | 2,821,446,702 |
| 2024-12-20 | 4.42 | 4.44 | 4.38 | 4.39 | -0.9% | 4,193,876 | 1,849,366,873 |
| 2024-12-19 | 4.37 | 4.43 | 4.34 | 4.43 | +1.14% | 4,906,219 | 2,158,030,119 |
| 2024-12-18 | 4.33 | 4.43 | 4.33 | 4.38 | +1.15% | 5,273,382 | 2,315,466,105 |
| 2024-12-17 | 4.3 | 4.38 | 4.3 | 4.33 | +0.7% | 4,629,897 | 2,007,493,244 |
| 2024-12-16 | 4.35 | 4.38 | 4.29 | 4.3 | -1.38% | 4,272,092 | 1,852,290,127 |
| 2024-12-13 | 4.38 | 4.44 | 4.34 | 4.36 | -0.68% | 7,004,939 | 3,067,845,668 |
| 2024-12-12 | 4.39 | 4.42 | 4.36 | 4.39 | 0% | 5,101,244 | 2,236,989,611 |
| 2024-12-11 | 4.34 | 4.4 | 4.31 | 4.39 | +0.92% | 5,807,745 | 2,542,209,748 |
| 2024-12-10 | 4.36 | 4.41 | 4.33 | 4.35 | +1.4% | 7,646,782 | 3,342,667,530 |
| 2024-12-09 | 4.31 | 4.33 | 4.26 | 4.29 | -0.46% | 4,294,867 | 1,841,863,509 |
| 2024-12-06 | 4.26 | 4.32 | 4.25 | 4.31 | +1.17% | 4,792,842 | 2,060,279,634 |
| 2024-12-05 | 4.25 | 4.28 | 4.24 | 4.26 | 0% | 3,359,816 | 1,432,250,690 |
| 2024-12-04 | 4.31 | 4.32 | 4.25 | 4.26 | -1.16% | 4,497,922 | 1,924,035,912 |
| 2024-12-03 | 4.32 | 4.33 | 4.28 | 4.31 | -0.23% | 3,951,050 | 1,701,106,431 |
| 2024-12-02 | 4.31 | 4.34 | 4.3 | 4.32 | +0.47% | 4,299,433 | 1,858,405,741 |
| 2024-11-29 | 4.26 | 4.33 | 4.25 | 4.3 | +0.94% | 4,272,207 | 1,833,585,184 |
| 2024-11-28 | 4.3 | 4.31 | 4.25 | 4.26 | -0.93% | 3,450,279 | 1,475,634,018 |
| 2024-11-27 | 4.19 | 4.31 | 4.15 | 4.3 | +2.63% | 5,698,235 | 2,414,487,461 |
| 2024-11-26 | 4.19 | 4.24 | 4.18 | 4.19 | -0.24% | 4,207,392 | 1,769,736,757 |
| 2024-11-25 | 4.24 | 4.26 | 4.16 | 4.2 | -0.94% | 5,393,122 | 2,270,746,985 |
| 2024-11-22 | 4.36 | 4.39 | 4.24 | 4.24 | -2.97% | 5,749,918 | 2,486,567,679 |
| 2024-11-21 | 4.41 | 4.42 | 4.35 | 4.37 | -0.91% | 4,365,905 | 1,911,660,569 |
| 2024-11-20 | 4.41 | 4.43 | 4.37 | 4.41 | +0.23% | 4,485,234 | 1,973,634,223 |
| 2024-11-19 | 4.42 | 4.44 | 4.29 | 4.4 | -0.23% | 7,423,276 | 3,240,828,429 |
| 2024-11-18 | 4.5 | 4.54 | 4.4 | 4.41 | 0% | 8,344,956 | 3,727,032,797 |
| 2024-11-15 | 4.39 | 4.54 | 4.38 | 4.41 | +0.23% | 7,781,168 | 3,472,426,459 |
| 2024-11-14 | 4.56 | 4.57 | 4.4 | 4.4 | -3.3% | 6,892,390 | 3,082,907,196 |
| 2024-11-13 | 4.51 | 4.57 | 4.47 | 4.55 | +0.22% | 6,620,130 | 2,987,642,307 |
| 2024-11-12 | 4.65 | 4.68 | 4.51 | 4.54 | -2.58% | 9,962,538 | 4,585,001,481 |
| 2024-11-11 | 4.6 | 4.72 | 4.57 | 4.66 | +0.65% | 9,583,763 | 4,455,056,099 |
| 2024-11-08 | 4.68 | 4.71 | 4.6 | 4.63 | -0.64% | 8,790,219 | 4,093,173,218 |
| 2024-11-07 | 4.54 | 4.66 | 4.52 | 4.66 | +1.97% | 10,286,285 | 4,735,598,648 |
| 2024-11-06 | 4.63 | 4.64 | 4.52 | 4.57 | -1.08% | 9,326,915 | 4,271,153,937 |
| 2024-11-05 | 4.52 | 4.65 | 4.49 | 4.62 | +2.67% | 10,848,209 | 4,977,801,359 |
| 2024-11-04 | 4.45 | 4.56 | 4.43 | 4.5 | +0.9% | 7,108,481 | 3,203,193,383 |
| 2024-11-01 | 4.7 | 4.73 | 4.44 | 4.46 | -4.5% | 14,225,339 | 6,464,534,866 |
| 2024-10-31 | 4.61 | 4.75 | 4.44 | 4.67 | +3.32% | 20,573,761 | 9,439,066,969 |
| 2024-10-30 | 4.31 | 4.62 | 4.29 | 4.52 | +4.87% | 17,561,825 | 7,873,931,174 |
| 2024-10-29 | 4.37 | 4.38 | 4.3 | 4.31 | -0.92% | 5,650,781 | 2,449,711,434 |
| 2024-10-28 | 4.37 | 4.37 | 4.29 | 4.35 | -0.46% | 6,673,389 | 2,883,064,498 |
| 2024-10-25 | 4.25 | 4.39 | 4.24 | 4.37 | +2.82% | 7,042,255 | 3,054,323,702 |
| 2024-10-24 | 4.31 | 4.32 | 4.23 | 4.25 | -2.07% | 4,846,107 | 2,063,701,149 |
| 2024-10-23 | 4.28 | 4.42 | 4.26 | 4.34 | +1.4% | 9,438,930 | 4,101,150,298 |
| 2024-10-22 | 4.23 | 4.29 | 4.18 | 4.28 | +1.18% | 7,174,537 | 3,047,262,477 |
| 2024-10-21 | 4.19 | 4.29 | 4.18 | 4.23 | +1.68% | 9,451,848 | 4,012,207,003 |
| 2024-10-18 | 4.08 | 4.24 | 4.05 | 4.16 | +1.71% | 8,433,999 | 3,487,259,740 |
| 2024-10-17 | 4.14 | 4.2 | 4.09 | 4.09 | -0.97% | 4,622,137 | 1,915,046,928 |
| 2024-10-16 | 4.1 | 4.16 | 4.08 | 4.13 | -0.48% | 4,546,883 | 1,871,906,646 |
| 2024-10-15 | 4.25 | 4.28 | 4.15 | 4.15 | -2.35% | 5,508,304 | 2,321,805,097 |
| 2024-10-14 | 4.21 | 4.28 | 4.16 | 4.25 | +1.43% | 6,023,503 | 2,545,426,299 |
| 2024-10-11 | 4.35 | 4.36 | 4.13 | 4.19 | -4.12% | 6,592,975 | 2,792,792,654 |
| 2024-10-10 | 4.36 | 4.47 | 4.31 | 4.37 | +0.46% | 7,579,221 | 3,329,698,029 |
| 2024-10-09 | 4.65 | 4.65 | 4.33 | 4.35 | -7.84% | 12,216,614 | 5,458,203,052 |
| 2024-10-08 | 4.92 | 4.92 | 4.5 | 4.72 | +5.59% | 18,271,049 | 8,616,898,239 |
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：