股票概览
4.43
-3.7%
-0.17
4.47
开盘价
4.6
最高价
4.37
最低价
200,832
成交量
数据更新至: 2025-03-25
技术指标
4.62
MA5 (5日均线)
4.39
MA10 (10日均线)
4.23
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 | 4.47 | 4.6 | 4.37 | 4.43 | -3.7% | 200,832 | 89,657,780 |
| 2025-03-24 | 4.76 | 4.84 | 4.6 | 4.6 | -4.96% | 417,183 | 196,118,087 |
| 2025-03-21 | 4.53 | 4.84 | 4.53 | 4.84 | +4.99% | 544,335 | 258,318,366 |
| 2025-03-20 | 4.87 | 4.87 | 4.59 | 4.61 | -0.65% | 557,347 | 266,581,094 |
| 2025-03-19 | 4.48 | 4.64 | 4.4 | 4.64 | +4.98% | 225,041 | 102,761,908 |
| 2025-03-18 | 4.2 | 4.42 | 4.11 | 4.42 | +4.99% | 344,907 | 146,958,497 |
| 2025-03-17 | 4 | 4.21 | 3.99 | 4.21 | +4.99% | 345,528 | 143,357,941 |
| 2025-03-14 | 3.98 | 4.02 | 3.98 | 4.01 | +0.25% | 112,999 | 45,206,964 |
| 2025-03-13 | 4.06 | 4.07 | 3.99 | 4 | -2.44% | 152,871 | 61,510,678 |
| 2025-03-12 | 4.03 | 4.12 | 4 | 4.1 | +1.74% | 171,264 | 69,275,372 |
| 2025-03-11 | 3.97 | 4.05 | 3.96 | 4.03 | +0.5% | 132,519 | 53,246,079 |
| 2025-03-10 | 4.04 | 4.07 | 4 | 4.01 | -0.99% | 128,457 | 51,710,802 |
| 2025-03-07 | 4.05 | 4.09 | 4.04 | 4.05 | -0.49% | 94,084 | 38,206,145 |
| 2025-03-06 | 4.05 | 4.13 | 4.03 | 4.07 | +0.25% | 126,421 | 51,485,421 |
| 2025-03-05 | 4.07 | 4.1 | 4.04 | 4.06 | -0.73% | 111,698 | 45,354,485 |
| 2025-03-04 | 4.05 | 4.09 | 4.03 | 4.09 | +0.25% | 89,856 | 36,540,144 |
| 2025-03-03 | 4.16 | 4.16 | 4.08 | 4.08 | -1.45% | 145,197 | 59,615,385 |
| 2025-02-28 | 4.13 | 4.28 | 4.09 | 4.14 | +0.49% | 204,453 | 85,102,099 |
| 2025-02-27 | 4.12 | 4.23 | 4.06 | 4.12 | +0.24% | 205,992 | 85,025,182 |
| 2025-02-26 | 4.11 | 4.17 | 4.1 | 4.11 | -1.67% | 163,958 | 67,571,429 |
| 2025-02-25 | 4.03 | 4.26 | 3.99 | 4.18 | +2.96% | 271,068 | 113,614,454 |
| 2025-02-24 | 4.11 | 4.11 | 4.05 | 4.06 | -2.4% | 173,768 | 70,738,816 |
| 2025-02-21 | 4.18 | 4.21 | 4.14 | 4.16 | -1.19% | 175,511 | 73,140,716 |
| 2025-02-20 | 4.21 | 4.28 | 4.15 | 4.21 | -0.24% | 136,954 | 57,758,942 |
| 2025-02-19 | 4.2 | 4.35 | 4.12 | 4.22 | +0.48% | 185,198 | 78,022,058 |
| 2025-02-18 | 4.25 | 4.27 | 4.17 | 4.2 | -1.41% | 136,521 | 57,753,108 |
| 2025-02-17 | 4.35 | 4.35 | 4.24 | 4.26 | -0.47% | 151,876 | 65,000,113 |
| 2025-02-14 | 4.28 | 4.37 | 4.21 | 4.28 | +0.47% | 182,462 | 77,997,552 |
| 2025-02-13 | 4.28 | 4.32 | 4.21 | 4.26 | -1.84% | 184,073 | 78,334,514 |
| 2025-02-12 | 4.43 | 4.43 | 4.32 | 4.34 | -2.25% | 226,889 | 98,929,768 |
| 2025-02-11 | 4.29 | 4.44 | 4.25 | 4.44 | +4.96% | 243,568 | 105,712,047 |
| 2025-02-10 | 4.23 | 4.28 | 4.21 | 4.23 | -1.63% | 158,077 | 66,920,621 |
| 2025-02-07 | 4.27 | 4.36 | 4.24 | 4.3 | +0.23% | 184,377 | 78,975,634 |
| 2025-02-06 | 4.29 | 4.36 | 4.23 | 4.29 | -0.92% | 164,228 | 70,490,433 |
| 2025-02-05 | 4.2 | 4.38 | 4.05 | 4.33 | +2.85% | 253,089 | 106,418,867 |
| 2025-01-27 | 4.26 | 4.37 | 4.21 | 4.21 | -1.64% | 127,984 | 54,555,527 |
| 2025-01-24 | 4.4 | 4.41 | 4.28 | 4.28 | -1.61% | 160,833 | 69,841,500 |
| 2025-01-23 | 4.53 | 4.56 | 4.34 | 4.35 | -4.61% | 260,569 | 115,415,170 |
| 2025-01-22 | 4.66 | 4.72 | 4.55 | 4.56 | -0.22% | 215,012 | 99,437,609 |
| 2025-01-21 | 4.65 | 4.67 | 4.54 | 4.57 | -1.08% | 152,942 | 70,211,108 |
| 2025-01-20 | 4.59 | 4.72 | 4.55 | 4.62 | -0.22% | 165,260 | 76,697,913 |
| 2025-01-17 | 4.74 | 4.78 | 4.55 | 4.63 | -2.53% | 311,297 | 145,568,555 |
| 2025-01-16 | 4.55 | 4.75 | 4.51 | 4.75 | +5.09% | 299,355 | 139,657,627 |
| 2025-01-15 | 4.46 | 4.64 | 4.44 | 4.52 | +0.22% | 241,642 | 109,568,479 |
| 2025-01-14 | 4.44 | 4.58 | 4.42 | 4.51 | +2.27% | 207,752 | 93,619,957 |
| 2025-01-13 | 4.5 | 4.55 | 4.41 | 4.41 | -4.96% | 223,892 | 99,919,356 |
| 2025-01-10 | 4.65 | 4.79 | 4.64 | 4.64 | -2.11% | 264,093 | 124,069,356 |
| 2025-01-09 | 4.48 | 4.74 | 4.44 | 4.74 | +5.1% | 355,886 | 163,693,274 |
| 2025-01-08 | 4.46 | 4.57 | 4.39 | 4.51 | +0.22% | 205,535 | 92,141,384 |
| 2025-01-07 | 4.58 | 4.66 | 4.44 | 4.5 | -1.32% | 235,764 | 106,591,266 |
| 2025-01-06 | 4.54 | 4.76 | 4.42 | 4.56 | -1.94% | 416,525 | 187,542,555 |
| 2025-01-03 | 4.58 | 4.87 | 4.46 | 4.65 | 0% | 418,440 | 195,755,812 |
| 2025-01-02 | 5 | 5 | 4.65 | 4.65 | -4.91% | 474,788 | 228,747,216 |
| 2024-12-31 | 4.85 | 4.89 | 4.81 | 4.89 | +4.94% | 315,200 | 153,945,383 |
| 2024-12-30 | 4.75 | 4.88 | 4.66 | 4.66 | -4.9% | 427,488 | 201,729,721 |
| 2024-12-27 | 4.88 | 5.03 | 4.69 | 4.9 | +2.08% | 703,154 | 342,555,635 |
| 2024-12-26 | 4.8 | 4.8 | 4.71 | 4.8 | +5.03% | 278,887 | 133,795,966 |
| 2024-12-25 | 4.57 | 4.57 | 4.57 | 4.57 | +5.06% | 38,662 | 17,668,712 |
| 2024-12-24 | 3.98 | 4.35 | 3.93 | 4.35 | +5.07% | 537,373 | 223,412,001 |
| 2024-12-23 | 4.2 | 4.2 | 4.14 | 4.14 | -5.05% | 219,677 | 91,175,070 |
| 2024-12-20 | 4.25 | 4.4 | 4.17 | 4.36 | +3.81% | 352,441 | 151,686,978 |
| 2024-12-19 | 4.19 | 4.46 | 4.19 | 4.2 | -4.76% | 374,779 | 159,254,890 |
| 2024-12-18 | 4.57 | 4.58 | 4.41 | 4.41 | -4.96% | 310,991 | 137,924,180 |
| 2024-12-17 | 4.48 | 4.75 | 4.46 | 4.64 | +2.43% | 349,563 | 162,656,951 |
| 2024-12-16 | 4.66 | 4.74 | 4.52 | 4.53 | -4.83% | 345,292 | 156,949,356 |
| 2024-12-13 | 4.78 | 4.92 | 4.68 | 4.76 | -1.04% | 248,029 | 119,810,945 |
| 2024-12-12 | 4.96 | 4.99 | 4.8 | 4.81 | -4.75% | 359,023 | 174,401,584 |
| 2024-12-11 | 5.05 | 5.19 | 4.92 | 5.05 | 0% | 473,435 | 239,568,650 |
| 2024-12-10 | 4.82 | 5.05 | 4.68 | 5.05 | +4.99% | 514,461 | 255,084,140 |
| 2024-12-09 | 4.9 | 5.03 | 4.81 | 4.81 | -4.94% | 336,765 | 163,984,807 |
| 2024-12-06 | 5.1 | 5.31 | 5.02 | 5.06 | -3.98% | 409,341 | 209,792,915 |
| 2024-12-05 | 5.42 | 5.52 | 5.11 | 5.27 | 0% | 536,110 | 288,155,442 |
| 2024-12-04 | 5.04 | 5.27 | 5 | 5.27 | +4.98% | 477,549 | 247,140,401 |
| 2024-12-03 | 4.8 | 5.02 | 4.62 | 5.02 | +5.02% | 573,524 | 276,961,895 |
| 2024-12-02 | 4.37 | 4.78 | 4.32 | 4.78 | +5.05% | 624,398 | 285,663,985 |
| 2024-11-29 | 4.57 | 4.73 | 4.55 | 4.55 | -5.01% | 527,730 | 241,404,294 |
| 2024-11-28 | 5.01 | 5.13 | 4.79 | 4.79 | -4.96% | 618,421 | 302,231,781 |
| 2024-11-27 | 5.1 | 5.14 | 5.04 | 5.04 | -5.08% | 218,766 | 110,565,474 |
| 2024-11-26 | 5.13 | 5.52 | 5.13 | 5.31 | +0.95% | 683,235 | 368,509,757 |
| 2024-11-25 | 5.26 | 5.26 | 5.26 | 5.26 | -5.05% | 31,464 | 16,550,064 |
| 2024-11-22 | 5.74 | 5.85 | 5.54 | 5.54 | -4.97% | 232,496 | 129,604,610 |
| 2024-11-21 | 5.91 | 6.36 | 5.83 | 5.83 | -5.05% | 750,013 | 448,439,603 |
| 2024-11-15 | 5.85 | 6.14 | 5.61 | 6.14 | +4.96% | 723,971 | 434,223,659 |
| 2024-11-14 | 5.85 | 5.85 | 5.85 | 5.85 | +5.03% | 32,207 | 18,841,271 |
| 2024-11-13 | 5.41 | 5.57 | 5.35 | 5.57 | +5.09% | 151,192 | 83,562,908 |
| 2024-11-12 | 5.21 | 5.3 | 5.12 | 5.3 | +4.95% | 361,138 | 190,482,219 |
| 2024-11-11 | 4.98 | 5.05 | 4.81 | 5.05 | +4.99% | 502,929 | 249,845,628 |
| 2024-11-08 | 4.68 | 4.96 | 4.68 | 4.81 | +1.69% | 477,947 | 230,995,798 |
| 2024-11-07 | 4.86 | 4.89 | 4.73 | 4.73 | -5.02% | 572,332 | 274,186,077 |
| 2024-11-06 | 5.03 | 5.13 | 4.94 | 4.98 | -2.54% | 375,141 | 188,811,049 |
| 2024-11-05 | 5.04 | 5.24 | 4.93 | 5.11 | +1.39% | 472,358 | 240,424,811 |
| 2024-11-04 | 4.96 | 5.48 | 4.96 | 5.04 | -3.45% | 760,162 | 392,692,924 |
| 2024-11-01 | 5.02 | 5.22 | 4.72 | 5.22 | +5.03% | 748,159 | 380,277,305 |
| 2024-10-31 | 4.9 | 4.97 | 4.78 | 4.97 | +5.07% | 509,361 | 250,978,423 |
| 2024-10-30 | 4.33 | 4.73 | 4.32 | 4.73 | +5.11% | 532,820 | 247,057,186 |
| 2024-10-29 | 4.62 | 4.67 | 4.5 | 4.5 | -5.06% | 514,173 | 233,479,678 |
| 2024-10-28 | 4.71 | 4.96 | 4.71 | 4.74 | -3.66% | 622,192 | 298,674,709 |
| 2024-10-25 | 4.91 | 5.02 | 4.62 | 4.92 | +2.93% | 757,298 | 371,643,943 |
| 2024-10-24 | 4.55 | 4.78 | 4.52 | 4.78 | +5.05% | 313,348 | 148,046,799 |
| 2024-10-23 | 4.21 | 4.55 | 4.2 | 4.55 | +5.08% | 688,300 | 305,809,492 |
| 2024-10-22 | 4.12 | 4.33 | 3.95 | 4.33 | +5.1% | 788,274 | 326,033,716 |
| 2024-10-21 | 4.09 | 4.12 | 4.02 | 4.12 | +5.1% | 599,207 | 246,097,593 |
| 2024-10-18 | 3.81 | 4.06 | 3.79 | 3.92 | -1.75% | 820,229 | 315,495,482 |
| 2024-10-17 | 4.05 | 4.17 | 3.99 | 3.99 | -5% | 782,814 | 316,200,331 |
| 2024-10-16 | 4.14 | 4.35 | 3.98 | 4.2 | +1.45% | 1,190,658 | 508,271,277 |
| 2024-10-15 | 4.14 | 4.14 | 3.78 | 4.14 | +5.08% | 1,372,545 | 553,060,216 |
| 2024-10-14 | 3.94 | 3.94 | 3.94 | 3.94 | +5.07% | 18,426 | 7,259,647 |
| 2024-10-11 | 3.75 | 3.75 | 3.75 | 3.75 | +5.04% | 37,837 | 14,188,811 |
| 2024-10-10 | 3.57 | 3.57 | 3.57 | 3.57 | +5% | 67,858 | 24,225,256 |
| 2024-10-09 | 3.28 | 3.4 | 3.25 | 3.4 | +4.94% | 810,321 | 271,580,657 |
| 2024-10-08 | 3.24 | 3.42 | 3.24 | 3.24 | -4.99% | 971,878 | 316,616,500 |
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：