股票概览
4.29
-0.23%
-0.01
4.27
开盘价
4.31
最高价
4.23
最低价
66,314
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.37
MA10 (10日均线)
4.34
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 | 4.31 | 4.23 | 4.29 | -0.23% | 66,314 | 28,292,303 |
| 2025-03-24 | 4.41 | 4.41 | 4.22 | 4.3 | -2.05% | 142,537 | 61,342,962 |
| 2025-03-21 | 4.41 | 4.45 | 4.37 | 4.39 | -1.13% | 97,699 | 43,071,794 |
| 2025-03-20 | 4.41 | 4.46 | 4.41 | 4.44 | +0.23% | 80,353 | 35,637,078 |
| 2025-03-19 | 4.41 | 4.44 | 4.4 | 4.43 | +0.23% | 99,400 | 43,933,456 |
| 2025-03-18 | 4.41 | 4.43 | 4.36 | 4.42 | +0.45% | 104,754 | 46,017,350 |
| 2025-03-17 | 4.41 | 4.44 | 4.36 | 4.4 | 0% | 96,579 | 42,414,988 |
| 2025-03-14 | 4.28 | 4.41 | 4.27 | 4.4 | +2.56% | 170,876 | 74,418,678 |
| 2025-03-13 | 4.28 | 4.3 | 4.24 | 4.29 | 0% | 77,976 | 33,282,970 |
| 2025-03-12 | 4.31 | 4.32 | 4.28 | 4.29 | -0.46% | 75,834 | 32,546,221 |
| 2025-03-11 | 4.26 | 4.33 | 4.23 | 4.31 | +0.94% | 81,909 | 35,047,479 |
| 2025-03-10 | 4.29 | 4.33 | 4.27 | 4.27 | -0.93% | 84,359 | 36,225,691 |
| 2025-03-07 | 4.35 | 4.36 | 4.29 | 4.31 | -0.69% | 101,684 | 43,994,714 |
| 2025-03-06 | 4.34 | 4.36 | 4.29 | 4.34 | +0.46% | 96,809 | 41,945,150 |
| 2025-03-05 | 4.33 | 4.33 | 4.23 | 4.32 | +0.23% | 87,358 | 37,331,578 |
| 2025-03-04 | 4.27 | 4.33 | 4.24 | 4.31 | +0.94% | 73,504 | 31,606,595 |
| 2025-03-03 | 4.32 | 4.35 | 4.24 | 4.27 | -0.47% | 109,836 | 47,263,876 |
| 2025-02-28 | 4.36 | 4.37 | 4.29 | 4.29 | -2.05% | 126,314 | 54,653,094 |
| 2025-02-27 | 4.39 | 4.42 | 4.31 | 4.38 | -0.45% | 116,082 | 50,521,893 |
| 2025-02-26 | 4.34 | 4.42 | 4.34 | 4.4 | +0.92% | 145,935 | 64,106,368 |
| 2025-02-25 | 4.31 | 4.44 | 4.3 | 4.36 | +0.23% | 180,309 | 78,929,635 |
| 2025-02-24 | 4.33 | 4.39 | 4.3 | 4.35 | +0.69% | 142,287 | 61,787,581 |
| 2025-02-21 | 4.31 | 4.36 | 4.28 | 4.32 | -0.23% | 162,992 | 70,342,217 |
| 2025-02-20 | 4.37 | 4.4 | 4.27 | 4.33 | -0.92% | 189,667 | 81,782,281 |
| 2025-02-19 | 4.34 | 4.4 | 4.32 | 4.37 | -0.23% | 208,965 | 90,918,085 |
| 2025-02-18 | 4.38 | 4.6 | 4.32 | 4.38 | -0.68% | 376,955 | 167,009,249 |
| 2025-02-17 | 4.22 | 4.54 | 4.22 | 4.41 | +6.52% | 465,322 | 204,770,140 |
| 2025-02-14 | 4.17 | 4.18 | 4.12 | 4.14 | -0.72% | 75,554 | 31,291,679 |
| 2025-02-13 | 4.2 | 4.21 | 4.16 | 4.17 | -0.48% | 88,216 | 36,876,892 |
| 2025-02-12 | 4.19 | 4.2 | 4.14 | 4.19 | +0.24% | 82,419 | 34,368,166 |
| 2025-02-11 | 4.18 | 4.2 | 4.15 | 4.18 | 0% | 86,615 | 36,124,578 |
| 2025-02-10 | 4.12 | 4.2 | 4.12 | 4.18 | +1.7% | 117,486 | 48,984,328 |
| 2025-02-07 | 4.06 | 4.15 | 4.04 | 4.11 | +1.48% | 147,636 | 60,607,267 |
| 2025-02-06 | 4 | 4.07 | 3.97 | 4.05 | +0.75% | 109,240 | 43,996,208 |
| 2025-02-05 | 4.06 | 4.09 | 4 | 4.02 | -0.74% | 128,486 | 51,914,641 |
| 2025-01-27 | 4.07 | 4.15 | 4.05 | 4.05 | +0.25% | 129,168 | 52,927,186 |
| 2025-01-24 | 3.99 | 4.09 | 3.96 | 4.04 | +2.02% | 170,025 | 68,444,902 |
| 2025-01-23 | 4.06 | 4.08 | 3.95 | 3.96 | +0.76% | 138,791 | 55,801,268 |
| 2025-01-22 | 3.98 | 3.99 | 3.91 | 3.93 | -1.5% | 92,272 | 36,308,663 |
| 2025-01-21 | 4.06 | 4.09 | 3.97 | 3.99 | -1.72% | 77,411 | 31,060,566 |
| 2025-01-20 | 4.05 | 4.08 | 3.98 | 4.06 | +2.01% | 95,087 | 38,493,770 |
| 2025-01-17 | 4.02 | 4.02 | 3.95 | 3.98 | -1% | 77,963 | 31,095,723 |
| 2025-01-16 | 3.98 | 4.06 | 3.98 | 4.02 | +1.01% | 89,620 | 36,062,946 |
| 2025-01-15 | 3.95 | 4.01 | 3.91 | 3.98 | +0.76% | 87,304 | 34,614,486 |
| 2025-01-14 | 3.84 | 3.95 | 3.83 | 3.95 | +3.13% | 112,041 | 43,774,835 |
| 2025-01-13 | 3.81 | 3.84 | 3.72 | 3.83 | +0.52% | 72,334 | 27,418,008 |
| 2025-01-10 | 3.92 | 3.95 | 3.81 | 3.81 | -3.05% | 99,335 | 38,560,444 |
| 2025-01-09 | 3.94 | 3.96 | 3.9 | 3.93 | -0.76% | 77,723 | 30,573,297 |
| 2025-01-08 | 3.97 | 3.99 | 3.82 | 3.96 | -0.75% | 143,171 | 55,949,391 |
| 2025-01-07 | 3.92 | 3.99 | 3.88 | 3.99 | +2.05% | 81,726 | 32,115,377 |
| 2025-01-06 | 3.92 | 3.98 | 3.75 | 3.91 | -0.26% | 111,976 | 43,510,417 |
| 2025-01-03 | 4.1 | 4.14 | 3.91 | 3.92 | -4.39% | 162,147 | 64,622,068 |
| 2025-01-02 | 4.13 | 4.25 | 4.06 | 4.1 | -0.73% | 154,872 | 64,516,518 |
| 2024-12-31 | 4.23 | 4.29 | 4.12 | 4.13 | -2.13% | 130,790 | 54,851,598 |
| 2024-12-30 | 4.3 | 4.31 | 4.19 | 4.22 | -2.31% | 152,493 | 64,327,210 |
| 2024-12-27 | 4.2 | 4.33 | 4.17 | 4.32 | +2.86% | 144,932 | 62,146,077 |
| 2024-12-26 | 4.2 | 4.26 | 4.18 | 4.2 | -0.24% | 92,024 | 38,821,976 |
| 2024-12-25 | 4.31 | 4.31 | 4.12 | 4.21 | -2.32% | 146,410 | 61,490,523 |
| 2024-12-24 | 4.33 | 4.36 | 4.25 | 4.31 | +0.47% | 113,730 | 48,926,777 |
| 2024-12-23 | 4.51 | 4.51 | 4.28 | 4.29 | -4.67% | 189,065 | 82,519,076 |
| 2024-12-20 | 4.53 | 4.59 | 4.47 | 4.5 | 0% | 124,739 | 56,588,536 |
| 2024-12-19 | 4.5 | 4.56 | 4.43 | 4.5 | -0.88% | 144,649 | 64,907,774 |
| 2024-12-18 | 4.59 | 4.62 | 4.51 | 4.54 | -0.22% | 145,101 | 66,162,538 |
| 2024-12-17 | 4.82 | 4.83 | 4.55 | 4.55 | -5.6% | 227,342 | 105,661,105 |
| 2024-12-16 | 4.84 | 4.88 | 4.76 | 4.82 | 0% | 231,646 | 111,473,144 |
| 2024-12-13 | 4.8 | 4.87 | 4.78 | 4.82 | +0.21% | 219,068 | 105,668,395 |
| 2024-12-12 | 4.76 | 4.83 | 4.68 | 4.81 | +1.05% | 163,261 | 77,771,746 |
| 2024-12-11 | 4.71 | 4.78 | 4.66 | 4.76 | +1.71% | 191,529 | 90,914,187 |
| 2024-12-10 | 4.77 | 4.87 | 4.65 | 4.68 | +0.86% | 215,806 | 101,899,002 |
| 2024-12-09 | 4.7 | 4.73 | 4.58 | 4.64 | -1.28% | 167,364 | 77,801,019 |
| 2024-12-06 | 4.57 | 4.73 | 4.57 | 4.7 | +2.4% | 225,969 | 105,643,805 |
| 2024-12-05 | 4.53 | 4.62 | 4.5 | 4.59 | +1.55% | 157,337 | 71,587,175 |
| 2024-12-04 | 4.62 | 4.63 | 4.5 | 4.52 | -2.8% | 173,030 | 78,958,146 |
| 2024-12-03 | 4.65 | 4.68 | 4.56 | 4.65 | 0% | 202,634 | 93,628,378 |
| 2024-12-02 | 4.61 | 4.68 | 4.56 | 4.65 | +0.43% | 268,473 | 124,491,257 |
| 2024-11-29 | 4.45 | 4.71 | 4.42 | 4.63 | +3.58% | 364,578 | 166,694,964 |
| 2024-11-28 | 4.4 | 4.51 | 4.39 | 4.47 | +2.05% | 207,047 | 92,401,127 |
| 2024-11-27 | 4.3 | 4.38 | 4.17 | 4.38 | +1.86% | 150,466 | 64,320,142 |
| 2024-11-26 | 4.31 | 4.37 | 4.27 | 4.3 | -0.23% | 119,011 | 51,466,645 |
| 2024-11-25 | 4.21 | 4.35 | 4.2 | 4.31 | +2.62% | 165,152 | 70,658,567 |
| 2024-11-22 | 4.4 | 4.41 | 4.18 | 4.2 | -4.33% | 162,715 | 70,370,983 |
| 2024-11-21 | 4.45 | 4.46 | 4.35 | 4.39 | -1.13% | 151,036 | 66,324,438 |
| 2024-11-20 | 4.33 | 4.45 | 4.31 | 4.44 | +2.54% | 183,739 | 81,003,003 |
| 2024-11-19 | 4.3 | 4.33 | 4.2 | 4.33 | +1.17% | 161,110 | 68,643,274 |
| 2024-11-18 | 4.35 | 4.43 | 4.25 | 4.28 | -0.7% | 196,052 | 85,033,469 |
| 2024-11-15 | 4.33 | 4.51 | 4.31 | 4.31 | -0.46% | 197,068 | 86,393,992 |
| 2024-11-14 | 4.47 | 4.48 | 4.31 | 4.33 | -3.13% | 151,768 | 66,580,669 |
| 2024-11-13 | 4.46 | 4.57 | 4.39 | 4.47 | -0.45% | 203,629 | 91,018,044 |
| 2024-11-12 | 4.56 | 4.59 | 4.45 | 4.49 | -1.32% | 239,627 | 108,573,609 |
| 2024-11-11 | 4.54 | 4.59 | 4.45 | 4.55 | 0% | 224,969 | 101,484,240 |
| 2024-11-08 | 4.63 | 4.66 | 4.5 | 4.55 | -0.87% | 322,303 | 146,922,486 |
| 2024-11-07 | 4.4 | 4.6 | 4.37 | 4.59 | +3.61% | 338,809 | 152,729,417 |
| 2024-11-06 | 4.34 | 4.48 | 4.3 | 4.43 | +2.31% | 358,050 | 157,785,761 |
| 2024-11-05 | 4.25 | 4.33 | 4.24 | 4.33 | +1.64% | 334,749 | 143,786,356 |
| 2024-11-04 | 4.23 | 4.27 | 4.17 | 4.26 | +1.91% | 186,021 | 78,656,962 |
| 2024-11-01 | 4.42 | 4.43 | 4.17 | 4.18 | -4.35% | 342,181 | 146,100,112 |
| 2024-10-31 | 4.23 | 4.39 | 4.21 | 4.37 | +3.31% | 389,329 | 168,390,614 |
| 2024-10-30 | 4.12 | 4.24 | 4.08 | 4.23 | +2.67% | 281,008 | 117,036,480 |
| 2024-10-29 | 4.31 | 4.33 | 4.11 | 4.12 | -3.96% | 362,922 | 151,943,591 |
| 2024-10-28 | 4.15 | 4.3 | 4.12 | 4.29 | +4.13% | 395,232 | 167,213,854 |
| 2024-10-25 | 4.08 | 4.14 | 4.06 | 4.12 | +1.48% | 313,039 | 128,306,786 |
| 2024-10-24 | 4.04 | 4.08 | 4 | 4.06 | +1% | 236,245 | 95,630,946 |
| 2024-10-23 | 4.04 | 4.11 | 4 | 4.02 | 0% | 323,984 | 131,311,832 |
| 2024-10-22 | 3.99 | 4.07 | 3.98 | 4.02 | +0.75% | 330,572 | 132,629,268 |
| 2024-10-21 | 4.13 | 4.16 | 3.93 | 3.99 | -4.09% | 596,742 | 239,717,258 |
| 2024-10-18 | 4.08 | 4.21 | 4.03 | 4.16 | +2.21% | 322,338 | 133,293,633 |
| 2024-10-17 | 4.12 | 4.2 | 4.05 | 4.07 | -0.97% | 276,193 | 113,940,919 |
| 2024-10-16 | 4.29 | 4.3 | 4.06 | 4.11 | -5.08% | 548,455 | 228,015,490 |
| 2024-10-15 | 4.47 | 4.52 | 4.3 | 4.33 | -3.78% | 282,572 | 124,431,222 |
| 2024-10-14 | 4.58 | 4.66 | 4.38 | 4.5 | -3.02% | 379,328 | 169,901,432 |
| 2024-10-11 | 4.9 | 4.96 | 4.64 | 4.64 | -9.9% | 573,797 | 272,508,696 |
| 2024-10-10 | 5.37 | 5.41 | 4.7 | 5.15 | +4.25% | 959,491 | 486,398,100 |
| 2024-10-09 | 4.68 | 5.28 | 4.56 | 4.94 | +2.7% | 967,864 | 483,422,297 |
| 2024-10-08 | 4.81 | 4.81 | 4.6 | 4.81 | +10.07% | 628,908 | 300,634,732 |
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：