股票概览
4.09
-3.99%
-0.17
4.16
开盘价
4.2
最高价
4.02
最低价
1,000,617
成交量
数据更新至: 2025-03-25
技术指标
4.13
MA5 (5日均线)
4.07
MA10 (10日均线)
3.98
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 | 4.16 | 4.2 | 4.02 | 4.09 | -3.99% | 1,000,617 | 408,993,423 |
| 2025-03-24 | 4.3 | 4.63 | 4.22 | 4.26 | +1.19% | 2,130,958 | 938,994,022 |
| 2025-03-21 | 4.03 | 4.25 | 4.03 | 4.21 | +3.44% | 1,318,817 | 551,308,553 |
| 2025-03-20 | 4.03 | 4.18 | 4.02 | 4.07 | +1.5% | 774,795 | 316,745,666 |
| 2025-03-19 | 4.06 | 4.08 | 3.99 | 4.01 | -1.47% | 405,225 | 163,412,166 |
| 2025-03-18 | 4.13 | 4.14 | 4.03 | 4.07 | -0.73% | 550,256 | 224,338,129 |
| 2025-03-17 | 4.18 | 4.21 | 4.08 | 4.1 | -0.49% | 824,538 | 341,121,702 |
| 2025-03-14 | 4 | 4.2 | 3.96 | 4.12 | +5.64% | 1,093,781 | 448,316,614 |
| 2025-03-13 | 3.87 | 3.93 | 3.83 | 3.9 | 0% | 362,874 | 140,668,689 |
| 2025-03-12 | 3.97 | 4 | 3.89 | 3.9 | -1.27% | 446,198 | 175,506,101 |
| 2025-03-11 | 3.83 | 3.95 | 3.82 | 3.95 | +1.8% | 460,312 | 179,262,018 |
| 2025-03-10 | 3.84 | 3.9 | 3.82 | 3.88 | 0% | 342,400 | 132,346,596 |
| 2025-03-07 | 3.87 | 3.92 | 3.81 | 3.88 | -0.51% | 433,077 | 167,255,763 |
| 2025-03-06 | 3.87 | 3.92 | 3.84 | 3.9 | +0.78% | 525,553 | 203,764,447 |
| 2025-03-05 | 3.92 | 4.02 | 3.82 | 3.87 | -1.53% | 416,150 | 161,031,699 |
| 2025-03-04 | 3.89 | 3.96 | 3.85 | 3.93 | +0.51% | 509,582 | 199,104,661 |
| 2025-03-03 | 3.92 | 4.17 | 3.89 | 3.91 | +1.82% | 959,175 | 384,011,165 |
| 2025-02-28 | 3.99 | 4.03 | 3.83 | 3.84 | -3.76% | 1,169,904 | 459,374,561 |
| 2025-02-27 | 3.62 | 3.99 | 3.6 | 3.99 | +9.92% | 920,509 | 359,451,537 |
| 2025-02-26 | 3.61 | 3.67 | 3.59 | 3.63 | +0.55% | 333,016 | 120,378,289 |
| 2025-02-25 | 3.67 | 3.7 | 3.6 | 3.61 | -3.99% | 524,298 | 191,339,835 |
| 2025-02-24 | 3.73 | 3.82 | 3.68 | 3.76 | +0.53% | 395,069 | 148,238,595 |
| 2025-02-21 | 3.76 | 3.79 | 3.68 | 3.74 | -0.53% | 300,189 | 111,798,383 |
| 2025-02-20 | 3.75 | 3.81 | 3.72 | 3.76 | +0.53% | 305,591 | 114,956,245 |
| 2025-02-19 | 3.7 | 3.74 | 3.68 | 3.74 | +0.81% | 260,978 | 96,888,971 |
| 2025-02-18 | 3.82 | 3.89 | 3.7 | 3.71 | -3.13% | 457,773 | 173,339,659 |
| 2025-02-17 | 3.72 | 3.87 | 3.7 | 3.83 | +3.79% | 507,095 | 192,590,651 |
| 2025-02-14 | 3.78 | 3.79 | 3.68 | 3.69 | -2.38% | 307,851 | 114,194,362 |
| 2025-02-13 | 3.73 | 3.81 | 3.72 | 3.78 | +0.8% | 310,639 | 117,186,548 |
| 2025-02-12 | 3.72 | 3.79 | 3.71 | 3.75 | +0.27% | 219,664 | 82,238,533 |
| 2025-02-11 | 3.8 | 3.83 | 3.71 | 3.74 | -1.58% | 263,410 | 98,589,712 |
| 2025-02-10 | 3.68 | 3.8 | 3.67 | 3.8 | +3.54% | 365,253 | 136,421,141 |
| 2025-02-07 | 3.57 | 3.73 | 3.56 | 3.67 | +2.23% | 403,804 | 147,998,035 |
| 2025-02-06 | 3.54 | 3.6 | 3.48 | 3.59 | +1.41% | 327,829 | 116,255,374 |
| 2025-02-05 | 3.58 | 3.61 | 3.5 | 3.54 | -0.56% | 266,729 | 94,162,880 |
| 2025-01-27 | 3.65 | 3.72 | 3.55 | 3.56 | -1.93% | 333,085 | 121,223,563 |
| 2025-01-24 | 3.62 | 3.67 | 3.59 | 3.63 | -0.27% | 283,519 | 102,874,778 |
| 2025-01-23 | 3.73 | 3.75 | 3.64 | 3.64 | -0.82% | 280,300 | 103,447,377 |
| 2025-01-22 | 3.75 | 3.77 | 3.66 | 3.67 | -2.65% | 206,792 | 76,458,910 |
| 2025-01-21 | 3.87 | 3.93 | 3.74 | 3.77 | -2.84% | 375,355 | 142,357,307 |
| 2025-01-20 | 3.87 | 4.09 | 3.82 | 3.88 | -0.51% | 502,327 | 198,226,963 |
| 2025-01-17 | 3.89 | 4.01 | 3.87 | 3.9 | +0.26% | 355,941 | 139,681,678 |
| 2025-01-16 | 3.94 | 4 | 3.87 | 3.89 | -0.26% | 445,475 | 175,143,172 |
| 2025-01-15 | 3.83 | 3.94 | 3.8 | 3.9 | +1.56% | 399,849 | 155,180,760 |
| 2025-01-14 | 3.78 | 3.85 | 3.71 | 3.84 | +4.35% | 445,433 | 168,749,264 |
| 2025-01-13 | 3.55 | 3.7 | 3.52 | 3.68 | +1.66% | 227,438 | 82,496,157 |
| 2025-01-10 | 3.77 | 3.8 | 3.61 | 3.62 | -2.69% | 276,784 | 102,299,380 |
| 2025-01-09 | 3.74 | 3.79 | 3.7 | 3.72 | -1.59% | 299,998 | 112,298,144 |
| 2025-01-08 | 3.75 | 3.8 | 3.66 | 3.78 | +0.27% | 276,865 | 103,440,091 |
| 2025-01-07 | 3.66 | 3.77 | 3.62 | 3.77 | +3.57% | 288,058 | 106,349,079 |
| 2025-01-06 | 3.7 | 3.73 | 3.59 | 3.64 | -2.41% | 339,896 | 124,168,340 |
| 2025-01-03 | 4.03 | 4.04 | 3.71 | 3.73 | -7.44% | 576,296 | 219,864,145 |
| 2025-01-02 | 4.12 | 4.18 | 3.96 | 4.03 | -0.49% | 444,101 | 181,172,779 |
| 2024-12-31 | 4.11 | 4.19 | 4.03 | 4.05 | -1.22% | 388,979 | 159,377,885 |
| 2024-12-30 | 4.23 | 4.23 | 4.08 | 4.1 | -3.53% | 329,803 | 135,538,886 |
| 2024-12-27 | 4.15 | 4.45 | 4.15 | 4.25 | +2.91% | 568,194 | 243,338,477 |
| 2024-12-26 | 4.05 | 4.2 | 4.05 | 4.13 | +2.74% | 348,826 | 144,270,499 |
| 2024-12-25 | 4.17 | 4.18 | 3.98 | 4.02 | -3.83% | 531,264 | 214,517,332 |
| 2024-12-24 | 4 | 4.28 | 4 | 4.18 | -3.02% | 851,892 | 351,283,600 |
| 2024-12-23 | 4.37 | 4.45 | 4.31 | 4.31 | -10.02% | 656,086 | 285,297,489 |
| 2024-12-20 | 4.85 | 4.89 | 4.75 | 4.79 | -1.24% | 363,556 | 174,891,050 |
| 2024-12-19 | 4.85 | 4.91 | 4.64 | 4.85 | -3% | 531,333 | 254,401,001 |
| 2024-12-18 | 5.37 | 5.44 | 4.99 | 5 | -5.12% | 672,189 | 346,446,334 |
| 2024-12-17 | 5.47 | 5.69 | 5.2 | 5.27 | -5.89% | 733,686 | 392,496,475 |
| 2024-12-16 | 5.59 | 5.98 | 5.48 | 5.6 | +1.08% | 992,275 | 567,868,120 |
| 2024-12-13 | 5.31 | 5.82 | 5.25 | 5.54 | +4.33% | 1,035,356 | 570,787,194 |
| 2024-12-12 | 5.06 | 5.35 | 5.03 | 5.31 | +4.53% | 713,127 | 374,186,868 |
| 2024-12-11 | 4.96 | 5.16 | 4.93 | 5.08 | +2.01% | 417,700 | 210,843,842 |
| 2024-12-10 | 5.16 | 5.27 | 4.97 | 4.98 | -0.2% | 460,360 | 234,949,408 |
| 2024-12-09 | 4.96 | 5.03 | 4.92 | 4.99 | -0.2% | 321,461 | 159,739,100 |
| 2024-12-06 | 5.01 | 5.11 | 4.92 | 5 | -1.57% | 497,349 | 249,067,282 |
| 2024-12-05 | 5.04 | 5.23 | 4.94 | 5.08 | +0.2% | 637,801 | 324,451,549 |
| 2024-12-04 | 5.17 | 5.43 | 5.06 | 5.07 | -5.59% | 732,484 | 380,321,290 |
| 2024-12-03 | 5.83 | 5.83 | 5.33 | 5.37 | +1.32% | 1,357,886 | 758,689,991 |
| 2024-12-02 | 4.95 | 5.3 | 4.95 | 5.3 | +9.96% | 460,308 | 240,533,692 |
| 2024-11-29 | 4.8 | 4.97 | 4.77 | 4.82 | -1.43% | 449,152 | 216,432,018 |
| 2024-11-28 | 4.89 | 5.09 | 4.75 | 4.89 | +1.03% | 609,779 | 300,278,233 |
| 2024-11-27 | 4.87 | 4.98 | 4.69 | 4.84 | -5.1% | 629,519 | 303,520,925 |
| 2024-11-26 | 5.01 | 5.4 | 4.73 | 5.1 | +3.66% | 1,179,538 | 594,452,560 |
| 2024-11-25 | 4.53 | 4.92 | 4.5 | 4.92 | +10.07% | 485,030 | 234,947,856 |
| 2024-11-22 | 4.37 | 4.8 | 4.32 | 4.47 | +2.52% | 628,355 | 290,528,215 |
| 2024-11-21 | 4.29 | 4.41 | 4.26 | 4.36 | +1.63% | 196,254 | 85,130,673 |
| 2024-11-20 | 4.23 | 4.3 | 4.19 | 4.29 | +1.66% | 179,448 | 76,368,987 |
| 2024-11-19 | 4.21 | 4.24 | 4.12 | 4.22 | +0.72% | 199,730 | 83,391,806 |
| 2024-11-18 | 4.36 | 4.42 | 4.15 | 4.19 | -4.12% | 307,867 | 130,602,246 |
| 2024-11-15 | 4.48 | 4.58 | 4.37 | 4.37 | -3.1% | 240,342 | 107,717,747 |
| 2024-11-14 | 4.65 | 4.69 | 4.51 | 4.51 | -3.84% | 259,691 | 119,462,457 |
| 2024-11-13 | 4.93 | 4.93 | 4.6 | 4.69 | -3.1% | 365,635 | 172,169,019 |
| 2024-11-12 | 4.77 | 4.99 | 4.74 | 4.84 | +0.83% | 409,130 | 197,876,323 |
| 2024-11-11 | 4.75 | 4.91 | 4.71 | 4.8 | -0.21% | 311,025 | 148,666,543 |
| 2024-11-08 | 5.02 | 5.09 | 4.78 | 4.81 | -2.83% | 502,780 | 244,994,328 |
| 2024-11-07 | 4.65 | 5.08 | 4.56 | 4.95 | +5.32% | 675,717 | 332,122,803 |
| 2024-11-06 | 4.67 | 4.84 | 4.61 | 4.7 | +0.64% | 514,007 | 241,648,588 |
| 2024-11-05 | 4.54 | 4.83 | 4.5 | 4.67 | +1.97% | 437,677 | 204,456,425 |
| 2024-11-04 | 4.64 | 4.76 | 4.47 | 4.58 | -1.51% | 390,880 | 179,329,114 |
| 2024-11-01 | 4.93 | 5.05 | 4.55 | 4.65 | -8.1% | 608,775 | 292,437,289 |
| 2024-10-31 | 4.99 | 5.29 | 4.72 | 5.06 | -0.39% | 836,199 | 415,969,006 |
| 2024-10-30 | 5.48 | 5.78 | 4.95 | 5.08 | -3.79% | 1,188,451 | 628,613,879 |
| 2024-10-29 | 5.28 | 5.28 | 5.28 | 5.28 | +10% | 32,614 | 17,220,197 |
| 2024-10-25 | 4.6 | 4.83 | 4.45 | 4.8 | +4.35% | 613,395 | 285,992,772 |
| 2024-10-24 | 4.6 | 4.6 | 4.6 | 4.6 | +5.02% | 7,934 | 3,649,640 |
| 2024-10-23 | 4.38 | 4.38 | 4.38 | 4.38 | +5.04% | 13,589 | 5,951,982 |
| 2024-10-22 | 4.17 | 4.17 | 4.17 | 4.17 | +5.04% | 6,286 | 2,621,308 |
| 2024-10-21 | 3.97 | 3.97 | 3.97 | 3.97 | +5.03% | 10,481 | 4,160,798 |
| 2024-10-18 | 3.71 | 3.8 | 3.71 | 3.78 | +2.16% | 200,304 | 75,296,333 |
| 2024-10-17 | 3.89 | 3.93 | 3.7 | 3.7 | -4.88% | 216,971 | 82,403,111 |
| 2024-10-16 | 3.84 | 3.95 | 3.81 | 3.89 | -1.02% | 142,878 | 55,452,511 |
| 2024-10-15 | 3.79 | 3.98 | 3.77 | 3.93 | +3.42% | 216,687 | 84,243,125 |
| 2024-10-14 | 3.77 | 3.85 | 3.67 | 3.8 | -0.78% | 228,077 | 85,692,661 |
| 2024-10-11 | 3.68 | 3.88 | 3.67 | 3.83 | +3.23% | 313,758 | 118,958,309 |
| 2024-10-10 | 3.65 | 3.71 | 3.58 | 3.71 | +5.1% | 265,875 | 97,870,114 |
| 2024-10-09 | 3.72 | 3.76 | 3.5 | 3.53 | -1.67% | 432,525 | 158,918,049 |
| 2024-10-08 | 3.59 | 3.59 | 3.59 | 3.59 | +4.97% | 48,892 | 17,552,081 |
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：