股票概览
4.25
+1.19%
+0.05
4.19
开盘价
4.26
最高价
4.16
最低价
128,073
成交量
数据更新至: 2025-03-25
技术指标
4.21
MA5 (5日均线)
4.18
MA10 (10日均线)
4.17
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 | 4.19 | 4.26 | 4.16 | 4.25 | +1.19% | 128,073 | 54,097,203 |
| 2025-03-24 | 4.22 | 4.23 | 4.15 | 4.2 | -0.47% | 127,475 | 53,334,046 |
| 2025-03-21 | 4.2 | 4.24 | 4.18 | 4.22 | +0.48% | 135,544 | 57,135,733 |
| 2025-03-20 | 4.2 | 4.22 | 4.18 | 4.2 | +0.24% | 102,729 | 43,119,092 |
| 2025-03-19 | 4.2 | 4.21 | 4.18 | 4.19 | -0.48% | 80,253 | 33,637,716 |
| 2025-03-18 | 4.19 | 4.21 | 4.15 | 4.21 | +0.96% | 134,512 | 56,339,144 |
| 2025-03-17 | 4.17 | 4.2 | 4.16 | 4.17 | +0.24% | 128,535 | 53,744,327 |
| 2025-03-14 | 4.09 | 4.17 | 4.09 | 4.16 | +1.46% | 158,781 | 65,668,399 |
| 2025-03-13 | 4.11 | 4.12 | 4.07 | 4.1 | -0.24% | 114,732 | 46,942,812 |
| 2025-03-12 | 4.1 | 4.12 | 4.08 | 4.11 | +0.24% | 87,976 | 36,082,464 |
| 2025-03-11 | 4.08 | 4.11 | 4.05 | 4.1 | 0% | 104,722 | 42,686,513 |
| 2025-03-10 | 4.1 | 4.13 | 4.08 | 4.1 | 0% | 87,613 | 35,936,239 |
| 2025-03-07 | 4.14 | 4.15 | 4.1 | 4.1 | -1.2% | 135,360 | 55,754,314 |
| 2025-03-06 | 4.13 | 4.15 | 4.11 | 4.15 | +0.48% | 116,014 | 47,949,312 |
| 2025-03-05 | 4.18 | 4.18 | 4.1 | 4.13 | -0.96% | 105,614 | 43,555,756 |
| 2025-03-04 | 4.17 | 4.19 | 4.15 | 4.17 | -0.24% | 104,988 | 43,739,192 |
| 2025-03-03 | 4.22 | 4.24 | 4.17 | 4.18 | -0.24% | 111,144 | 46,672,919 |
| 2025-02-28 | 4.24 | 4.27 | 4.19 | 4.19 | -1.41% | 133,088 | 56,396,538 |
| 2025-02-27 | 4.23 | 4.26 | 4.21 | 4.25 | +0.47% | 143,093 | 60,623,342 |
| 2025-02-26 | 4.19 | 4.24 | 4.19 | 4.23 | +0.95% | 98,412 | 41,569,172 |
| 2025-02-25 | 4.22 | 4.24 | 4.19 | 4.19 | -0.95% | 104,198 | 43,863,892 |
| 2025-02-24 | 4.18 | 4.28 | 4.17 | 4.23 | +1.2% | 124,819 | 52,794,942 |
| 2025-02-21 | 4.21 | 4.22 | 4.15 | 4.18 | -0.71% | 93,130 | 38,857,841 |
| 2025-02-20 | 4.2 | 4.22 | 4.18 | 4.21 | +0.24% | 79,029 | 33,150,451 |
| 2025-02-19 | 4.21 | 4.22 | 4.18 | 4.2 | 0% | 89,913 | 37,721,338 |
| 2025-02-18 | 4.26 | 4.28 | 4.19 | 4.2 | -1.41% | 124,878 | 52,827,898 |
| 2025-02-17 | 4.21 | 4.28 | 4.19 | 4.26 | +1.19% | 117,373 | 49,780,598 |
| 2025-02-14 | 4.25 | 4.26 | 4.2 | 4.21 | -1.17% | 98,562 | 41,591,086 |
| 2025-02-13 | 4.25 | 4.29 | 4.24 | 4.26 | +0.24% | 148,648 | 63,413,091 |
| 2025-02-12 | 4.25 | 4.27 | 4.19 | 4.25 | 0% | 86,409 | 36,526,691 |
| 2025-02-11 | 4.25 | 4.26 | 4.2 | 4.25 | +0.24% | 100,811 | 42,658,872 |
| 2025-02-10 | 4.2 | 4.25 | 4.2 | 4.24 | +0.95% | 101,753 | 42,956,823 |
| 2025-02-07 | 4.15 | 4.22 | 4.1 | 4.2 | +1.2% | 142,167 | 59,407,268 |
| 2025-02-06 | 4.12 | 4.16 | 4.1 | 4.15 | +0.48% | 107,913 | 44,608,231 |
| 2025-02-05 | 4.23 | 4.24 | 4.11 | 4.13 | -2.13% | 136,674 | 56,856,516 |
| 2025-01-27 | 4.17 | 4.27 | 4.16 | 4.22 | +1.44% | 133,791 | 56,632,732 |
| 2025-01-24 | 4.16 | 4.19 | 4.13 | 4.16 | -0.48% | 104,075 | 43,263,162 |
| 2025-01-23 | 4.17 | 4.25 | 4.17 | 4.18 | +0.97% | 108,705 | 45,704,554 |
| 2025-01-22 | 4.2 | 4.21 | 4.12 | 4.14 | -1.43% | 87,522 | 36,293,249 |
| 2025-01-21 | 4.25 | 4.27 | 4.19 | 4.2 | -0.71% | 74,776 | 31,586,191 |
| 2025-01-20 | 4.25 | 4.28 | 4.21 | 4.23 | +0.24% | 71,305 | 30,248,633 |
| 2025-01-17 | 4.22 | 4.23 | 4.15 | 4.22 | -0.24% | 77,504 | 32,573,557 |
| 2025-01-16 | 4.21 | 4.25 | 4.19 | 4.23 | +0.95% | 97,366 | 41,115,541 |
| 2025-01-15 | 4.2 | 4.23 | 4.17 | 4.19 | -0.24% | 96,194 | 40,376,470 |
| 2025-01-14 | 4.09 | 4.2 | 4.09 | 4.2 | +2.69% | 110,415 | 45,964,320 |
| 2025-01-13 | 4.09 | 4.11 | 4.04 | 4.09 | -0.49% | 78,417 | 31,982,556 |
| 2025-01-10 | 4.17 | 4.19 | 4.1 | 4.11 | -1.44% | 82,106 | 34,005,859 |
| 2025-01-09 | 4.2 | 4.21 | 4.16 | 4.17 | -1.42% | 72,755 | 30,441,488 |
| 2025-01-08 | 4.21 | 4.25 | 4.13 | 4.23 | 0% | 90,665 | 38,045,908 |
| 2025-01-07 | 4.21 | 4.24 | 4.15 | 4.23 | +0.71% | 91,585 | 38,401,970 |
| 2025-01-06 | 4.18 | 4.21 | 4.11 | 4.2 | +0.24% | 95,301 | 39,780,133 |
| 2025-01-03 | 4.31 | 4.32 | 4.17 | 4.19 | -2.33% | 143,335 | 60,792,521 |
| 2025-01-02 | 4.41 | 4.47 | 4.25 | 4.29 | -2.72% | 182,903 | 79,738,138 |
| 2024-12-31 | 4.48 | 4.52 | 4.4 | 4.41 | -1.56% | 130,527 | 58,071,663 |
| 2024-12-30 | 4.52 | 4.53 | 4.46 | 4.48 | -0.88% | 99,642 | 44,627,456 |
| 2024-12-27 | 4.43 | 4.53 | 4.42 | 4.52 | +2.03% | 170,142 | 76,393,650 |
| 2024-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | -0.89% | 109,433 | 48,640,590 |
| 2024-12-25 | 4.51 | 4.53 | 4.41 | 4.47 | -1.11% | 123,394 | 54,919,990 |
| 2024-12-24 | 4.42 | 4.54 | 4.4 | 4.52 | +2.73% | 194,311 | 86,987,637 |
| 2024-12-23 | 4.53 | 4.54 | 4.39 | 4.4 | -2.65% | 159,182 | 70,881,158 |
| 2024-12-20 | 4.47 | 4.59 | 4.47 | 4.52 | +0.89% | 154,800 | 70,171,784 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.48 | -0.88% | 159,616 | 71,123,107 |
| 2024-12-18 | 4.56 | 4.62 | 4.5 | 4.52 | -0.22% | 194,627 | 88,900,585 |
| 2024-12-17 | 4.7 | 4.71 | 4.52 | 4.53 | -3.41% | 351,835 | 161,783,934 |
| 2024-12-16 | 4.61 | 4.71 | 4.58 | 4.69 | +1.96% | 251,545 | 117,388,112 |
| 2024-12-13 | 4.71 | 4.72 | 4.58 | 4.6 | -2.75% | 228,729 | 106,406,483 |
| 2024-12-12 | 4.68 | 4.74 | 4.64 | 4.73 | +0.42% | 280,460 | 131,550,685 |
| 2024-12-11 | 4.66 | 4.72 | 4.64 | 4.71 | +1.07% | 189,547 | 88,918,984 |
| 2024-12-10 | 4.82 | 4.82 | 4.65 | 4.66 | -1.06% | 318,301 | 150,214,529 |
| 2024-12-09 | 4.73 | 4.79 | 4.66 | 4.71 | -0.21% | 288,118 | 135,873,977 |
| 2024-12-06 | 4.56 | 4.75 | 4.53 | 4.72 | +3.74% | 437,158 | 204,632,700 |
| 2024-12-05 | 4.5 | 4.55 | 4.5 | 4.55 | +0.66% | 145,903 | 66,187,959 |
| 2024-12-04 | 4.62 | 4.62 | 4.5 | 4.52 | -1.95% | 233,731 | 106,435,384 |
| 2024-12-03 | 4.63 | 4.67 | 4.57 | 4.61 | -0.43% | 279,795 | 129,089,039 |
| 2024-12-02 | 4.64 | 4.71 | 4.59 | 4.63 | +0.22% | 377,417 | 174,613,369 |
| 2024-11-29 | 4.58 | 4.68 | 4.53 | 4.62 | -0.22% | 347,868 | 160,105,210 |
| 2024-11-28 | 4.58 | 4.66 | 4.54 | 4.63 | +1.31% | 366,726 | 169,407,454 |
| 2024-11-27 | 4.53 | 4.58 | 4.39 | 4.57 | 0% | 502,673 | 225,401,588 |
| 2024-11-26 | 4.63 | 4.84 | 4.57 | 4.57 | -3.59% | 664,033 | 310,979,413 |
| 2024-11-25 | 4.73 | 5.04 | 4.58 | 4.74 | -1.46% | 983,044 | 471,686,990 |
| 2024-11-22 | 4.56 | 5.03 | 4.54 | 4.81 | +5.25% | 1,158,352 | 554,774,645 |
| 2024-11-21 | 4.55 | 4.7 | 4.49 | 4.57 | -1.08% | 482,988 | 220,054,373 |
| 2024-11-20 | 4.46 | 4.63 | 4.44 | 4.62 | +1.76% | 680,902 | 309,575,168 |
| 2024-11-19 | 4.44 | 4.55 | 4.36 | 4.54 | -0.22% | 889,292 | 394,761,076 |
| 2024-11-18 | 4.27 | 4.55 | 4.27 | 4.55 | +9.9% | 958,279 | 433,226,905 |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | 0% | 141,382 | 59,074,712 |
| 2024-11-14 | 4.23 | 4.24 | 4.1 | 4.14 | -2.36% | 148,232 | 62,009,504 |
| 2024-11-13 | 4.23 | 4.28 | 4.19 | 4.24 | +0.24% | 147,430 | 62,367,848 |
| 2024-11-12 | 4.28 | 4.31 | 4.2 | 4.23 | -1.17% | 213,310 | 91,055,149 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.28 | -0.23% | 158,057 | 67,607,773 |
| 2024-11-08 | 4.39 | 4.41 | 4.27 | 4.29 | -1.38% | 235,733 | 101,656,300 |
| 2024-11-07 | 4.21 | 4.37 | 4.18 | 4.35 | +2.59% | 266,700 | 114,910,640 |
| 2024-11-06 | 4.22 | 4.25 | 4.17 | 4.24 | +0.24% | 203,518 | 85,940,458 |
| 2024-11-05 | 4.13 | 4.23 | 4.13 | 4.23 | +2.17% | 235,757 | 98,760,014 |
| 2024-11-04 | 4.13 | 4.14 | 4.09 | 4.14 | +0.49% | 129,689 | 53,374,299 |
| 2024-11-01 | 4.13 | 4.15 | 4.07 | 4.12 | -0.48% | 169,615 | 69,838,640 |
| 2024-10-31 | 4.06 | 4.17 | 4.05 | 4.14 | +1.97% | 220,957 | 91,046,891 |
| 2024-10-30 | 4.03 | 4.08 | 4.02 | 4.06 | +0.5% | 132,955 | 53,838,976 |
| 2024-10-29 | 4.15 | 4.17 | 4.03 | 4.04 | -2.88% | 201,237 | 82,234,634 |
| 2024-10-28 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 231,956 | 94,992,092 |
| 2024-10-25 | 4.01 | 4.04 | 4 | 4.03 | +0.75% | 139,030 | 55,945,077 |
| 2024-10-24 | 4.03 | 4.03 | 3.98 | 4 | -0.74% | 101,055 | 40,423,815 |
| 2024-10-23 | 4.04 | 4.08 | 4.01 | 4.03 | 0% | 190,563 | 77,007,247 |
| 2024-10-22 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 138,065 | 55,427,684 |
| 2024-10-21 | 4.04 | 4.05 | 3.97 | 4.01 | -0.74% | 200,096 | 80,126,933 |
| 2024-10-18 | 4.01 | 4.1 | 3.94 | 4.04 | +0.5% | 230,651 | 92,591,032 |
| 2024-10-17 | 4.08 | 4.11 | 3.99 | 4.02 | -1.47% | 172,712 | 69,910,033 |
| 2024-10-16 | 4.02 | 4.11 | 4 | 4.08 | +0.74% | 145,490 | 59,301,461 |
| 2024-10-15 | 4.1 | 4.11 | 4.04 | 4.05 | -1.46% | 142,830 | 58,186,452 |
| 2024-10-14 | 4.08 | 4.13 | 4.06 | 4.11 | +1.73% | 192,107 | 78,751,317 |
| 2024-10-11 | 4.19 | 4.2 | 4.03 | 4.04 | -3.12% | 234,475 | 96,089,795 |
| 2024-10-10 | 4.17 | 4.26 | 4.07 | 4.17 | +0.97% | 278,621 | 116,614,192 |
| 2024-10-09 | 4.32 | 4.33 | 4.12 | 4.13 | -6.14% | 465,523 | 196,455,808 |
| 2024-10-08 | 4.67 | 4.72 | 4.19 | 4.4 | +2.56% | 759,712 | 338,372,083 |
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：