股票概览
4.09
+0.49%
+0.02
4.07
开盘价
4.1
最高价
4.04
最低价
333,512
成交量
数据更新至: 2025-03-25
技术指标
4.13
MA5 (5日均线)
4.15
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 | 4.07 | 4.1 | 4.04 | 4.09 | +0.49% | 333,512 | 135,833,137 |
| 2025-03-24 | 4.1 | 4.12 | 4.02 | 4.07 | -0.73% | 730,324 | 296,690,946 |
| 2025-03-21 | 4.18 | 4.2 | 4.09 | 4.1 | -1.91% | 744,593 | 307,844,074 |
| 2025-03-20 | 4.2 | 4.21 | 4.18 | 4.18 | -0.48% | 463,829 | 194,485,750 |
| 2025-03-19 | 4.21 | 4.23 | 4.18 | 4.2 | -0.24% | 576,110 | 242,184,939 |
| 2025-03-18 | 4.22 | 4.24 | 4.19 | 4.21 | +0.24% | 517,004 | 217,582,033 |
| 2025-03-17 | 4.25 | 4.25 | 4.19 | 4.2 | -0.71% | 726,638 | 305,868,667 |
| 2025-03-14 | 4.09 | 4.27 | 4.09 | 4.23 | +3.42% | 1,728,522 | 725,009,206 |
| 2025-03-13 | 4.13 | 4.16 | 4.06 | 4.09 | -0.97% | 752,766 | 308,140,348 |
| 2025-03-12 | 4.12 | 4.19 | 4.11 | 4.13 | +0.49% | 822,237 | 340,268,445 |
| 2025-03-11 | 4.09 | 4.12 | 4.07 | 4.11 | -0.24% | 634,834 | 259,865,419 |
| 2025-03-10 | 4.13 | 4.15 | 4.09 | 4.12 | -0.48% | 612,628 | 252,138,552 |
| 2025-03-07 | 4.19 | 4.2 | 4.12 | 4.14 | -1.9% | 854,010 | 354,867,323 |
| 2025-03-06 | 4.14 | 4.24 | 4.13 | 4.22 | +2.43% | 1,194,087 | 501,008,770 |
| 2025-03-05 | 4.12 | 4.15 | 4.08 | 4.12 | -0.48% | 646,413 | 265,926,518 |
| 2025-03-04 | 4.09 | 4.15 | 4.08 | 4.14 | +0.73% | 589,001 | 242,816,796 |
| 2025-03-03 | 4.12 | 4.17 | 4.09 | 4.11 | 0% | 788,500 | 325,685,326 |
| 2025-02-28 | 4.23 | 4.28 | 4.09 | 4.11 | -3.07% | 1,115,639 | 466,645,791 |
| 2025-02-27 | 4.25 | 4.3 | 4.16 | 4.24 | -0.7% | 1,176,988 | 497,877,151 |
| 2025-02-26 | 4.18 | 4.27 | 4.17 | 4.27 | +2.4% | 1,002,084 | 422,516,855 |
| 2025-02-25 | 4.2 | 4.23 | 4.16 | 4.17 | -1.65% | 739,090 | 309,836,307 |
| 2025-02-24 | 4.26 | 4.28 | 4.21 | 4.24 | -0.93% | 931,460 | 395,412,289 |
| 2025-02-21 | 4.2 | 4.29 | 4.16 | 4.28 | +1.9% | 1,249,826 | 530,402,624 |
| 2025-02-20 | 4.22 | 4.22 | 4.17 | 4.2 | -0.24% | 705,398 | 296,055,857 |
| 2025-02-19 | 4.15 | 4.24 | 4.15 | 4.21 | +0.72% | 912,776 | 383,167,043 |
| 2025-02-18 | 4.29 | 4.3 | 4.15 | 4.18 | -3.02% | 1,165,087 | 492,570,900 |
| 2025-02-17 | 4.34 | 4.38 | 4.28 | 4.31 | +0.23% | 1,147,856 | 496,772,015 |
| 2025-02-14 | 4.27 | 4.39 | 4.27 | 4.3 | -0.69% | 1,369,062 | 589,933,044 |
| 2025-02-13 | 4.28 | 4.57 | 4.23 | 4.33 | +0.7% | 2,594,891 | 1,132,594,331 |
| 2025-02-12 | 4.17 | 4.31 | 4.16 | 4.3 | +2.63% | 1,240,481 | 524,668,258 |
| 2025-02-11 | 4.24 | 4.25 | 4.15 | 4.19 | -0.95% | 697,535 | 291,714,642 |
| 2025-02-10 | 4.2 | 4.26 | 4.19 | 4.23 | +0.48% | 930,562 | 393,111,936 |
| 2025-02-07 | 4.11 | 4.29 | 4.1 | 4.21 | +2.18% | 1,479,858 | 620,782,454 |
| 2025-02-06 | 4.04 | 4.13 | 4.02 | 4.12 | +1.73% | 890,660 | 363,809,807 |
| 2025-02-05 | 4.03 | 4.07 | 4.01 | 4.05 | +1.25% | 753,692 | 304,916,047 |
| 2025-01-27 | 4.1 | 4.12 | 4 | 4 | -1.72% | 898,628 | 363,029,338 |
| 2025-01-24 | 4.05 | 4.1 | 4.03 | 4.07 | +0.74% | 852,968 | 346,863,087 |
| 2025-01-23 | 4.08 | 4.2 | 4.04 | 4.04 | +0.5% | 1,402,858 | 577,652,530 |
| 2025-01-22 | 4.02 | 4.05 | 3.99 | 4.02 | -0.5% | 585,711 | 235,088,035 |
| 2025-01-21 | 4.08 | 4.09 | 4 | 4.04 | -0.25% | 584,212 | 235,957,948 |
| 2025-01-20 | 4.07 | 4.11 | 4.03 | 4.05 | +0.25% | 719,000 | 292,405,238 |
| 2025-01-17 | 4.02 | 4.08 | 3.99 | 4.04 | +0.25% | 624,720 | 252,587,021 |
| 2025-01-16 | 4.04 | 4.11 | 3.99 | 4.03 | +0.25% | 870,846 | 352,584,919 |
| 2025-01-15 | 4.03 | 4.04 | 3.98 | 4.02 | -0.74% | 840,836 | 337,533,437 |
| 2025-01-14 | 3.9 | 4.07 | 3.89 | 4.05 | +4.38% | 1,252,553 | 501,295,725 |
| 2025-01-13 | 3.82 | 3.89 | 3.79 | 3.88 | +0.52% | 781,207 | 300,926,166 |
| 2025-01-10 | 3.96 | 4 | 3.86 | 3.86 | -2.53% | 718,283 | 282,387,283 |
| 2025-01-09 | 3.96 | 4.03 | 3.94 | 3.96 | -0.5% | 670,789 | 267,109,662 |
| 2025-01-08 | 4 | 4.02 | 3.85 | 3.98 | -0.75% | 1,184,338 | 466,219,751 |
| 2025-01-07 | 3.94 | 4.02 | 3.93 | 4.01 | +2.04% | 953,380 | 379,239,552 |
| 2025-01-06 | 3.92 | 3.96 | 3.89 | 3.93 | -0.25% | 877,764 | 344,407,542 |
| 2025-01-03 | 4.08 | 4.11 | 3.92 | 3.94 | -3.43% | 1,171,068 | 467,392,756 |
| 2025-01-02 | 4.28 | 4.29 | 4.03 | 4.08 | -4.67% | 1,501,259 | 625,293,938 |
| 2024-12-31 | 4.52 | 4.53 | 4.28 | 4.28 | -5.52% | 1,541,592 | 676,341,694 |
| 2024-12-30 | 4.52 | 4.55 | 4.48 | 4.53 | -0.22% | 883,362 | 398,020,354 |
| 2024-12-27 | 4.5 | 4.62 | 4.48 | 4.54 | +0.89% | 1,152,892 | 525,416,768 |
| 2024-12-26 | 4.44 | 4.53 | 4.44 | 4.5 | +0.9% | 746,077 | 334,775,403 |
| 2024-12-25 | 4.52 | 4.53 | 4.38 | 4.46 | -1.33% | 1,005,539 | 446,457,926 |
| 2024-12-24 | 4.42 | 4.52 | 4.42 | 4.52 | +2.49% | 927,812 | 415,796,409 |
| 2024-12-23 | 4.56 | 4.59 | 4.41 | 4.41 | -3.29% | 1,154,819 | 518,124,648 |
| 2024-12-20 | 4.52 | 4.62 | 4.52 | 4.56 | +0.22% | 869,627 | 397,834,566 |
| 2024-12-19 | 4.5 | 4.56 | 4.47 | 4.55 | +0.22% | 773,774 | 349,508,449 |
| 2024-12-18 | 4.57 | 4.6 | 4.52 | 4.54 | -0.66% | 840,114 | 383,256,623 |
| 2024-12-17 | 4.59 | 4.64 | 4.53 | 4.57 | -1.08% | 1,202,043 | 550,299,430 |
| 2024-12-16 | 4.7 | 4.73 | 4.6 | 4.62 | -2.12% | 1,314,283 | 610,842,072 |
| 2024-12-13 | 4.77 | 4.83 | 4.7 | 4.72 | -2.68% | 2,258,453 | 1,072,408,050 |
| 2024-12-12 | 4.72 | 4.93 | 4.69 | 4.85 | +2.97% | 2,558,090 | 1,230,739,799 |
| 2024-12-11 | 4.69 | 4.75 | 4.68 | 4.71 | 0% | 1,340,882 | 631,649,443 |
| 2024-12-10 | 4.95 | 4.95 | 4.71 | 4.71 | +0.21% | 2,398,059 | 1,158,041,841 |
| 2024-12-09 | 4.74 | 4.79 | 4.64 | 4.7 | -1.47% | 1,386,393 | 654,708,078 |
| 2024-12-06 | 4.69 | 4.83 | 4.65 | 4.77 | +1.49% | 2,015,289 | 959,565,219 |
| 2024-12-05 | 4.6 | 4.74 | 4.59 | 4.7 | +1.51% | 1,266,793 | 593,578,533 |
| 2024-12-04 | 4.68 | 4.74 | 4.59 | 4.63 | -1.49% | 1,381,453 | 644,876,506 |
| 2024-12-03 | 4.7 | 4.75 | 4.63 | 4.7 | -0.21% | 1,486,262 | 695,584,779 |
| 2024-12-02 | 4.57 | 4.78 | 4.56 | 4.71 | +1.73% | 2,301,953 | 1,083,310,411 |
| 2024-11-29 | 4.44 | 4.84 | 4.42 | 4.63 | +3.81% | 3,016,278 | 1,397,584,239 |
| 2024-11-28 | 4.5 | 4.54 | 4.45 | 4.46 | -0.89% | 1,187,611 | 533,080,308 |
| 2024-11-27 | 4.4 | 4.5 | 4.36 | 4.5 | +2.04% | 1,401,608 | 621,466,703 |
| 2024-11-26 | 4.42 | 4.53 | 4.4 | 4.41 | -0.9% | 1,132,727 | 504,897,464 |
| 2024-11-25 | 4.43 | 4.47 | 4.34 | 4.45 | +0.45% | 1,390,016 | 611,074,920 |
| 2024-11-22 | 4.67 | 4.69 | 4.41 | 4.43 | -5.54% | 2,106,036 | 959,597,141 |
| 2024-11-21 | 4.66 | 4.76 | 4.64 | 4.69 | +0.21% | 1,970,038 | 923,256,859 |
| 2024-11-20 | 4.59 | 4.74 | 4.56 | 4.68 | +1.3% | 2,000,058 | 932,790,133 |
| 2024-11-19 | 4.54 | 4.64 | 4.5 | 4.62 | +2.44% | 1,784,016 | 814,579,149 |
| 2024-11-18 | 4.67 | 4.75 | 4.47 | 4.51 | -4.04% | 2,623,030 | 1,203,001,935 |
| 2024-11-15 | 4.96 | 5.04 | 4.69 | 4.7 | -5.24% | 2,740,904 | 1,334,924,432 |
| 2024-11-14 | 5.11 | 5.15 | 4.95 | 4.96 | -3.5% | 2,085,100 | 1,054,744,699 |
| 2024-11-13 | 5.09 | 5.16 | 5.01 | 5.14 | 0% | 2,138,659 | 1,092,247,631 |
| 2024-11-12 | 5.25 | 5.27 | 5.06 | 5.14 | -2.47% | 2,998,051 | 1,547,974,642 |
| 2024-11-11 | 5.16 | 5.33 | 5.13 | 5.27 | 0% | 3,644,766 | 1,901,781,720 |
| 2024-11-08 | 5.54 | 5.6 | 5.23 | 5.27 | -4.87% | 8,047,421 | 4,323,624,604 |
| 2024-11-07 | 4.95 | 5.54 | 4.92 | 5.54 | +9.92% | 9,644,491 | 5,157,228,283 |
| 2024-11-06 | 5.09 | 5.23 | 4.99 | 5.04 | -1.95% | 5,478,829 | 2,787,069,253 |
| 2024-11-05 | 4.85 | 5.3 | 4.77 | 5.14 | +5.54% | 6,338,137 | 3,182,131,288 |
| 2024-11-04 | 4.72 | 4.94 | 4.63 | 4.87 | +3.4% | 3,686,084 | 1,757,689,045 |
| 2024-11-01 | 4.91 | 4.97 | 4.7 | 4.71 | -5.8% | 4,646,169 | 2,240,963,860 |
| 2024-10-31 | 4.77 | 5.19 | 4.7 | 5 | +5.04% | 6,906,707 | 3,444,499,137 |
| 2024-10-30 | 4.71 | 4.84 | 4.68 | 4.76 | -0.63% | 3,141,986 | 1,495,493,310 |
| 2024-10-29 | 4.99 | 5.1 | 4.76 | 4.79 | -4.01% | 5,225,013 | 2,558,332,264 |
| 2024-10-28 | 4.93 | 5.04 | 4.89 | 4.99 | -0.8% | 5,104,469 | 2,530,080,084 |
| 2024-10-25 | 5.2 | 5.36 | 4.96 | 5.03 | -1.95% | 9,989,171 | 5,139,711,511 |
| 2024-10-24 | 4.65 | 5.13 | 4.61 | 5.13 | +10.09% | 8,344,982 | 4,063,224,729 |
| 2024-10-23 | 4.55 | 5.03 | 4.45 | 4.66 | +1.75% | 8,657,829 | 4,101,252,696 |
| 2024-10-22 | 4.37 | 4.65 | 4.35 | 4.58 | +4.33% | 6,354,177 | 2,841,564,980 |
| 2024-10-21 | 4.35 | 4.49 | 4.29 | 4.39 | -3.09% | 6,518,071 | 2,851,559,685 |
| 2024-10-18 | 4.17 | 4.6 | 4.16 | 4.53 | +8.37% | 8,454,689 | 3,743,738,470 |
| 2024-10-17 | 4.3 | 4.36 | 4.17 | 4.18 | -2.79% | 3,889,498 | 1,655,283,564 |
| 2024-10-16 | 4.13 | 4.49 | 4.12 | 4.3 | +1.9% | 5,065,401 | 2,203,098,216 |
| 2024-10-15 | 4.2 | 4.47 | 4.2 | 4.22 | -2.31% | 5,832,432 | 2,532,212,127 |
| 2024-10-14 | 4.33 | 4.35 | 4.02 | 4.32 | -0.69% | 6,245,581 | 2,619,346,949 |
| 2024-10-11 | 4.29 | 4.61 | 4.2 | 4.35 | -6.65% | 7,626,668 | 3,303,323,802 |
| 2024-10-10 | 5.19 | 5.2 | 4.66 | 4.66 | -10.04% | 11,364,483 | 5,395,839,989 |
| 2024-10-09 | 5.84 | 5.84 | 5.13 | 5.18 | -2.45% | 14,639,535 | 8,347,136,799 |
| 2024-10-08 | 5.31 | 5.31 | 5.31 | 5.31 | +9.94% | 518,433 | 275,287,822 |
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：