股票概览
4.24
-1.17%
-0.05
4.31
开盘价
4.33
最高价
4.19
最低价
543,557
成交量
数据更新至: 2025-03-25
技术指标
4.46
MA5 (5日均线)
4.57
MA10 (10日均线)
4.55
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 | 4.31 | 4.33 | 4.19 | 4.24 | -1.17% | 543,557 | 230,444,112 |
| 2025-03-24 | 4.41 | 4.44 | 4.19 | 4.29 | -3.16% | 1,153,946 | 497,874,804 |
| 2025-03-21 | 4.56 | 4.6 | 4.42 | 4.43 | -3.7% | 1,145,018 | 515,267,410 |
| 2025-03-20 | 4.69 | 4.7 | 4.59 | 4.6 | -3.16% | 1,420,833 | 657,058,903 |
| 2025-03-19 | 4.7 | 4.89 | 4.63 | 4.75 | +0.21% | 1,998,708 | 950,541,399 |
| 2025-03-18 | 4.73 | 4.88 | 4.71 | 4.74 | -0.42% | 1,908,780 | 912,706,839 |
| 2025-03-17 | 4.9 | 4.99 | 4.66 | 4.76 | +0.21% | 3,168,040 | 1,523,382,451 |
| 2025-03-14 | 4.5 | 4.81 | 4.5 | 4.75 | +6.26% | 3,043,563 | 1,425,756,356 |
| 2025-03-13 | 4.62 | 4.63 | 4.42 | 4.47 | -3.66% | 1,418,666 | 640,184,433 |
| 2025-03-12 | 4.65 | 4.77 | 4.61 | 4.64 | +0.65% | 2,193,940 | 1,027,078,582 |
| 2025-03-11 | 4.4 | 4.65 | 4.35 | 4.61 | +2.9% | 1,952,216 | 885,513,247 |
| 2025-03-10 | 4.48 | 4.53 | 4.38 | 4.48 | -0.44% | 1,619,213 | 719,983,238 |
| 2025-03-07 | 4.64 | 4.69 | 4.47 | 4.5 | -3.85% | 2,206,165 | 1,013,054,379 |
| 2025-03-06 | 4.46 | 4.88 | 4.41 | 4.68 | +4.93% | 3,163,065 | 1,472,075,415 |
| 2025-03-05 | 4.42 | 4.54 | 4.39 | 4.46 | +1.83% | 1,681,722 | 750,815,823 |
| 2025-03-04 | 4.47 | 4.48 | 4.31 | 4.38 | -3.74% | 1,857,580 | 810,937,099 |
| 2025-03-03 | 4.49 | 4.65 | 4.38 | 4.55 | -0.22% | 2,337,526 | 1,060,653,754 |
| 2025-02-28 | 4.88 | 5 | 4.47 | 4.56 | -4% | 4,242,891 | 1,992,104,572 |
| 2025-02-27 | 4.3 | 4.75 | 4.28 | 4.75 | +9.95% | 3,559,766 | 1,605,609,468 |
| 2025-02-26 | 4.34 | 4.36 | 4.29 | 4.32 | -0.23% | 1,352,526 | 583,064,703 |
| 2025-02-25 | 4.28 | 4.41 | 4.25 | 4.33 | -0.46% | 1,566,840 | 680,760,127 |
| 2025-02-24 | 4.4 | 4.47 | 4.31 | 4.35 | -3.12% | 2,181,757 | 953,131,437 |
| 2025-02-21 | 4.51 | 4.64 | 4.41 | 4.49 | +0.45% | 2,755,011 | 1,248,616,833 |
| 2025-02-20 | 4.56 | 4.68 | 4.46 | 4.47 | -3.04% | 2,848,673 | 1,295,911,937 |
| 2025-02-19 | 4.48 | 4.74 | 4.33 | 4.61 | +1.99% | 3,703,546 | 1,670,395,319 |
| 2025-02-18 | 4.52 | 4.86 | 4.51 | 4.52 | -9.78% | 4,633,829 | 2,123,605,196 |
| 2025-02-17 | 5.43 | 5.43 | 5.01 | 5.01 | -10.05% | 5,446,974 | 2,801,032,412 |
| 2025-02-14 | 5.47 | 5.57 | 5 | 5.57 | +10.08% | 7,531,684 | 4,081,043,150 |
| 2025-02-13 | 4.98 | 5.06 | 4.47 | 5.06 | +10% | 5,465,608 | 2,631,367,953 |
| 2025-02-12 | 4.6 | 4.6 | 4.37 | 4.6 | +10.05% | 2,987,528 | 1,365,427,375 |
| 2025-02-11 | 4.18 | 4.18 | 4.18 | 4.18 | +10% | 426,420 | 178,243,681 |
| 2025-02-10 | 3.53 | 3.8 | 3.53 | 3.8 | +10.14% | 1,935,342 | 722,667,555 |
| 2025-02-07 | 3.38 | 3.5 | 3.35 | 3.45 | +1.17% | 1,284,840 | 440,824,340 |
| 2025-02-06 | 3.36 | 3.42 | 3.26 | 3.41 | +0.89% | 1,403,151 | 467,607,078 |
| 2025-02-05 | 3.46 | 3.47 | 3.35 | 3.38 | -1.46% | 879,558 | 298,393,302 |
| 2025-01-27 | 3.55 | 3.6 | 3.42 | 3.43 | -1.44% | 1,049,332 | 367,526,198 |
| 2025-01-24 | 3.42 | 3.56 | 3.32 | 3.48 | +1.75% | 1,207,921 | 417,419,705 |
| 2025-01-23 | 3.46 | 3.57 | 3.41 | 3.42 | 0% | 1,026,019 | 357,045,357 |
| 2025-01-22 | 3.52 | 3.52 | 3.42 | 3.42 | -3.66% | 1,011,118 | 349,438,236 |
| 2025-01-21 | 3.52 | 3.6 | 3.45 | 3.55 | +2.01% | 1,462,149 | 515,327,115 |
| 2025-01-20 | 3.43 | 3.6 | 3.4 | 3.48 | +1.75% | 1,387,423 | 485,733,092 |
| 2025-01-17 | 3.54 | 3.54 | 3.42 | 3.42 | -5% | 1,423,456 | 493,167,429 |
| 2025-01-16 | 3.59 | 3.67 | 3.54 | 3.6 | +1.69% | 1,403,682 | 506,696,555 |
| 2025-01-15 | 3.6 | 3.65 | 3.5 | 3.54 | -2.21% | 1,382,457 | 492,330,298 |
| 2025-01-14 | 3.42 | 3.66 | 3.42 | 3.62 | +5.85% | 1,891,312 | 673,704,066 |
| 2025-01-13 | 3.43 | 3.58 | 3.33 | 3.42 | -5.79% | 1,628,114 | 558,232,699 |
| 2025-01-10 | 3.95 | 4.01 | 3.63 | 3.63 | -9.93% | 2,319,299 | 877,529,900 |
| 2025-01-09 | 4.18 | 4.18 | 4 | 4.03 | -3.82% | 2,642,692 | 1,078,754,254 |
| 2025-01-08 | 3.95 | 4.39 | 3.86 | 4.19 | +3.97% | 4,194,721 | 1,716,144,092 |
| 2025-01-07 | 3.9 | 4.1 | 3.73 | 4.03 | +0.75% | 3,242,976 | 1,269,604,174 |
| 2025-01-06 | 4.12 | 4.33 | 3.87 | 4 | -4.08% | 4,219,355 | 1,737,983,362 |
| 2025-01-03 | 3.72 | 4.17 | 3.42 | 4.17 | +10.03% | 4,919,469 | 1,949,125,226 |
| 2025-01-02 | 3.57 | 3.93 | 3.53 | 3.79 | +6.16% | 2,658,551 | 1,009,618,748 |
| 2024-12-31 | 3.72 | 3.83 | 3.55 | 3.57 | -4.29% | 1,581,189 | 585,774,964 |
| 2024-12-30 | 3.83 | 3.86 | 3.69 | 3.73 | -4.11% | 1,574,279 | 591,494,531 |
| 2024-12-27 | 3.85 | 4.12 | 3.81 | 3.89 | -1.27% | 2,197,860 | 874,131,612 |
| 2024-12-26 | 3.75 | 4.07 | 3.72 | 3.94 | +3.68% | 1,861,034 | 714,649,583 |
| 2024-12-25 | 3.7 | 3.83 | 3.51 | 3.8 | +1.88% | 1,866,321 | 687,998,219 |
| 2024-12-24 | 3.71 | 3.78 | 3.64 | 3.73 | 0% | 1,336,535 | 494,100,824 |
| 2024-12-23 | 3.89 | 3.95 | 3.68 | 3.73 | -5.81% | 1,725,011 | 654,293,139 |
| 2024-12-20 | 4.2 | 4.35 | 3.92 | 3.96 | -0.25% | 2,242,333 | 910,235,892 |
| 2024-12-19 | 4.22 | 4.29 | 3.9 | 3.97 | -8.31% | 2,610,375 | 1,054,801,352 |
| 2024-12-18 | 4.33 | 4.63 | 4.23 | 4.33 | -7.68% | 3,572,072 | 1,568,571,383 |
| 2024-12-17 | 5.29 | 5.6 | 4.69 | 4.69 | -9.98% | 4,082,735 | 2,022,710,533 |
| 2024-12-16 | 5.21 | 5.21 | 5.21 | 5.21 | +9.92% | 223,375 | 116,378,432 |
| 2024-12-13 | 4.74 | 4.74 | 4.48 | 4.74 | +9.98% | 3,242,130 | 1,518,324,277 |
| 2024-12-12 | 3.95 | 4.31 | 3.92 | 4.31 | +9.95% | 1,411,274 | 585,137,419 |
| 2024-12-11 | 3.59 | 3.92 | 3.54 | 3.92 | +10.11% | 3,380,327 | 1,265,620,401 |
| 2024-12-10 | 3.41 | 3.56 | 3.34 | 3.56 | +9.88% | 2,605,367 | 910,091,259 |
| 2024-12-09 | 3.5 | 3.5 | 3.18 | 3.24 | -2.99% | 2,071,250 | 682,521,058 |
| 2024-12-06 | 3.05 | 3.34 | 3.03 | 3.34 | +9.87% | 1,443,414 | 467,531,162 |
| 2024-12-05 | 3.01 | 3.05 | 2.96 | 3.04 | +1% | 666,867 | 200,034,760 |
| 2024-12-04 | 3.07 | 3.12 | 3 | 3.01 | -2.9% | 715,858 | 218,647,402 |
| 2024-12-03 | 3.08 | 3.13 | 3.04 | 3.1 | +0.32% | 765,563 | 236,612,782 |
| 2024-12-02 | 3.01 | 3.13 | 3 | 3.09 | +1.98% | 922,910 | 285,264,638 |
| 2024-11-29 | 2.97 | 3.04 | 2.95 | 3.03 | +1.68% | 831,487 | 249,950,380 |
| 2024-11-28 | 2.9 | 3.02 | 2.9 | 2.98 | +2.05% | 1,146,045 | 341,757,692 |
| 2024-11-27 | 2.89 | 2.93 | 2.81 | 2.92 | +0.34% | 624,704 | 178,938,795 |
| 2024-11-26 | 2.98 | 2.98 | 2.86 | 2.91 | -2.35% | 894,279 | 260,155,009 |
| 2024-11-25 | 2.84 | 3.01 | 2.8 | 2.98 | +4.93% | 1,250,637 | 364,856,007 |
| 2024-11-22 | 2.96 | 3.01 | 2.83 | 2.84 | -4.05% | 876,991 | 256,771,988 |
| 2024-11-21 | 2.92 | 3.03 | 2.86 | 2.96 | +2.42% | 998,251 | 292,808,347 |
| 2024-11-20 | 2.84 | 2.9 | 2.82 | 2.89 | +1.4% | 595,598 | 170,733,368 |
| 2024-11-19 | 2.82 | 2.87 | 2.77 | 2.85 | +0.71% | 569,387 | 160,419,792 |
| 2024-11-18 | 2.79 | 2.91 | 2.79 | 2.83 | +2.54% | 702,353 | 200,173,271 |
| 2024-11-15 | 2.81 | 2.83 | 2.76 | 2.76 | -1.43% | 432,861 | 121,051,983 |
| 2024-11-14 | 2.9 | 2.92 | 2.79 | 2.8 | -3.45% | 672,964 | 190,696,412 |
| 2024-11-13 | 2.99 | 3.01 | 2.87 | 2.9 | -2.68% | 721,328 | 210,664,497 |
| 2024-11-12 | 2.95 | 3.04 | 2.95 | 2.98 | +0.68% | 737,966 | 221,262,946 |
| 2024-11-11 | 2.96 | 3.01 | 2.91 | 2.96 | -1% | 616,417 | 181,612,657 |
| 2024-11-08 | 3.08 | 3.1 | 2.95 | 2.99 | -2.29% | 826,356 | 247,676,813 |
| 2024-11-07 | 2.93 | 3.07 | 2.9 | 3.06 | +4.44% | 1,062,708 | 319,276,635 |
| 2024-11-06 | 2.91 | 2.95 | 2.86 | 2.93 | +0.34% | 617,210 | 179,648,272 |
| 2024-11-05 | 2.91 | 2.95 | 2.87 | 2.92 | +0.69% | 709,697 | 207,325,686 |
| 2024-11-04 | 2.82 | 2.91 | 2.77 | 2.9 | +2.84% | 581,599 | 166,024,702 |
| 2024-11-01 | 2.82 | 2.86 | 2.78 | 2.82 | 0% | 516,375 | 145,774,161 |
| 2024-10-31 | 2.78 | 2.86 | 2.76 | 2.82 | +1.44% | 446,791 | 125,817,266 |
| 2024-10-30 | 2.74 | 2.82 | 2.74 | 2.78 | +0.36% | 344,243 | 95,627,243 |
| 2024-10-29 | 2.85 | 2.86 | 2.76 | 2.77 | -2.81% | 461,094 | 128,981,288 |
| 2024-10-28 | 2.78 | 2.87 | 2.76 | 2.85 | +2.89% | 525,392 | 148,682,333 |
| 2024-10-25 | 2.68 | 2.77 | 2.68 | 2.77 | +3.36% | 428,251 | 117,041,867 |
| 2024-10-24 | 2.67 | 2.71 | 2.64 | 2.68 | 0% | 324,368 | 86,827,291 |
| 2024-10-23 | 2.67 | 2.71 | 2.66 | 2.68 | +0.37% | 462,642 | 124,146,762 |
| 2024-10-22 | 2.6 | 2.67 | 2.59 | 2.67 | +2.69% | 471,311 | 124,347,416 |
| 2024-10-21 | 2.62 | 2.63 | 2.56 | 2.6 | -0.38% | 494,556 | 128,402,194 |
| 2024-10-18 | 2.56 | 2.65 | 2.52 | 2.61 | +2.35% | 545,355 | 140,658,184 |
| 2024-10-17 | 2.64 | 2.66 | 2.55 | 2.55 | -3.04% | 467,574 | 121,120,889 |
| 2024-10-16 | 2.58 | 2.66 | 2.57 | 2.63 | +0.77% | 476,808 | 124,883,681 |
| 2024-10-15 | 2.68 | 2.69 | 2.6 | 2.61 | -3.69% | 501,316 | 132,811,417 |
| 2024-10-14 | 2.66 | 2.73 | 2.61 | 2.71 | +2.65% | 572,470 | 152,539,847 |
| 2024-10-11 | 2.72 | 2.77 | 2.61 | 2.64 | -2.94% | 559,525 | 150,038,501 |
| 2024-10-10 | 2.71 | 2.79 | 2.65 | 2.72 | +0.37% | 603,141 | 164,409,835 |
| 2024-10-09 | 2.85 | 2.88 | 2.69 | 2.71 | -8.75% | 854,353 | 237,003,077 |
| 2024-10-08 | 3.2 | 3.2 | 2.85 | 2.97 | +1.37% | 1,407,824 | 423,214,397 |
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：