股票概览
4.35
0%
0
4.34
开盘价
4.37
最高价
4.22
最低价
92,148
成交量
数据更新至: 2025-03-25
技术指标
4.47
MA5 (5日均线)
4.49
MA10 (10日均线)
4.47
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 | 4.34 | 4.37 | 4.22 | 4.35 | 0% | 92,148 | 39,646,333 |
| 2025-03-24 | 4.6 | 4.6 | 4.29 | 4.35 | -5.84% | 228,339 | 100,528,686 |
| 2025-03-21 | 4.55 | 4.9 | 4.53 | 4.62 | +1.99% | 381,788 | 178,090,364 |
| 2025-03-20 | 4.53 | 4.59 | 4.48 | 4.53 | +0.44% | 69,532 | 31,529,035 |
| 2025-03-19 | 4.56 | 4.59 | 4.48 | 4.51 | -1.74% | 99,876 | 45,234,903 |
| 2025-03-18 | 4.62 | 4.67 | 4.52 | 4.59 | 0% | 106,752 | 48,856,547 |
| 2025-03-17 | 4.59 | 4.66 | 4.49 | 4.59 | +0.44% | 127,159 | 58,256,966 |
| 2025-03-14 | 4.37 | 4.58 | 4.35 | 4.57 | +4.58% | 155,372 | 69,727,288 |
| 2025-03-13 | 4.45 | 4.46 | 4.31 | 4.37 | -1.8% | 109,220 | 47,673,998 |
| 2025-03-12 | 4.58 | 4.59 | 4.43 | 4.45 | -1.33% | 98,017 | 43,813,258 |
| 2025-03-11 | 4.42 | 4.53 | 4.38 | 4.51 | +0.67% | 88,160 | 39,399,947 |
| 2025-03-10 | 4.45 | 4.51 | 4.4 | 4.48 | +0.9% | 96,706 | 43,120,838 |
| 2025-03-07 | 4.59 | 4.62 | 4.4 | 4.44 | -2.84% | 160,345 | 71,794,048 |
| 2025-03-06 | 4.66 | 4.66 | 4.54 | 4.57 | -0.44% | 174,324 | 80,038,850 |
| 2025-03-05 | 4.6 | 4.63 | 4.5 | 4.59 | -0.65% | 178,703 | 81,199,992 |
| 2025-03-04 | 4.46 | 4.67 | 4.36 | 4.62 | +4.05% | 325,868 | 148,823,948 |
| 2025-03-03 | 4.31 | 4.51 | 4.24 | 4.44 | +5.46% | 278,530 | 122,514,510 |
| 2025-02-28 | 4.39 | 4.41 | 4.21 | 4.21 | -4.32% | 142,239 | 61,007,475 |
| 2025-02-27 | 4.3 | 4.5 | 4.3 | 4.4 | +2.33% | 245,682 | 108,200,987 |
| 2025-02-26 | 4.24 | 4.33 | 4.24 | 4.3 | +1.42% | 104,098 | 44,652,052 |
| 2025-02-25 | 4.19 | 4.34 | 4.18 | 4.24 | 0% | 112,645 | 48,022,748 |
| 2025-02-24 | 4.22 | 4.3 | 4.16 | 4.24 | +1.92% | 127,824 | 54,154,626 |
| 2025-02-21 | 4.22 | 4.26 | 4.12 | 4.16 | -1.42% | 115,441 | 48,082,542 |
| 2025-02-20 | 4.26 | 4.32 | 4.22 | 4.22 | -1.17% | 85,128 | 36,283,873 |
| 2025-02-19 | 4.17 | 4.29 | 4.15 | 4.27 | +2.89% | 122,091 | 51,596,512 |
| 2025-02-18 | 4.37 | 4.4 | 4.14 | 4.15 | -5.47% | 141,412 | 60,052,516 |
| 2025-02-17 | 4.36 | 4.46 | 4.33 | 4.39 | +1.62% | 130,123 | 57,184,106 |
| 2025-02-14 | 4.39 | 4.41 | 4.31 | 4.32 | -1.14% | 91,358 | 39,758,381 |
| 2025-02-13 | 4.4 | 4.42 | 4.31 | 4.37 | -0.46% | 97,625 | 42,729,535 |
| 2025-02-12 | 4.41 | 4.47 | 4.34 | 4.39 | -0.45% | 101,738 | 44,548,050 |
| 2025-02-11 | 4.41 | 4.45 | 4.33 | 4.41 | 0% | 110,450 | 48,353,047 |
| 2025-02-10 | 4.32 | 4.48 | 4.29 | 4.41 | +2.8% | 167,094 | 73,041,336 |
| 2025-02-07 | 4.16 | 4.41 | 4.14 | 4.29 | +3.87% | 217,258 | 93,396,172 |
| 2025-02-06 | 4.1 | 4.14 | 3.99 | 4.13 | +0.73% | 101,257 | 41,262,821 |
| 2025-02-05 | 4.02 | 4.14 | 4.02 | 4.1 | +2.24% | 101,524 | 41,584,784 |
| 2025-01-27 | 4.05 | 4.15 | 4 | 4.01 | +0.25% | 90,971 | 37,001,816 |
| 2025-01-24 | 4 | 4.01 | 3.92 | 4 | 0% | 94,079 | 37,357,907 |
| 2025-01-23 | 4.04 | 4.16 | 3.99 | 4 | +0.25% | 91,146 | 37,144,145 |
| 2025-01-22 | 4.07 | 4.08 | 3.96 | 3.99 | -1.72% | 65,986 | 26,403,149 |
| 2025-01-21 | 4.18 | 4.23 | 4.04 | 4.06 | -2.17% | 89,900 | 36,771,575 |
| 2025-01-20 | 4.13 | 4.2 | 4.03 | 4.15 | +1.72% | 97,058 | 40,116,887 |
| 2025-01-17 | 4.27 | 4.28 | 4.07 | 4.08 | -4% | 132,549 | 54,550,784 |
| 2025-01-16 | 4.14 | 4.28 | 4.12 | 4.25 | +2.41% | 125,633 | 52,971,638 |
| 2025-01-15 | 4.1 | 4.18 | 4.02 | 4.15 | +1.72% | 130,162 | 53,445,762 |
| 2025-01-14 | 3.83 | 4.08 | 3.83 | 4.08 | +6.53% | 171,756 | 69,035,915 |
| 2025-01-13 | 3.79 | 3.86 | 3.61 | 3.83 | +0.52% | 128,034 | 48,149,932 |
| 2025-01-10 | 4.02 | 4.03 | 3.7 | 3.81 | -4.99% | 114,160 | 44,531,141 |
| 2025-01-09 | 3.99 | 4.04 | 3.95 | 4.01 | +0.25% | 89,126 | 35,730,661 |
| 2025-01-08 | 3.95 | 4.04 | 3.85 | 4 | +0.25% | 132,315 | 52,162,285 |
| 2025-01-07 | 3.88 | 3.99 | 3.86 | 3.99 | +3.37% | 122,972 | 48,384,713 |
| 2025-01-06 | 3.84 | 3.91 | 3.66 | 3.86 | -0.77% | 121,542 | 46,426,243 |
| 2025-01-03 | 4.18 | 4.19 | 3.88 | 3.89 | -6.27% | 191,522 | 76,261,154 |
| 2025-01-02 | 4.15 | 4.33 | 4.1 | 4.15 | +0.24% | 191,183 | 80,795,303 |
| 2024-12-31 | 4.19 | 4.28 | 4.13 | 4.14 | -0.96% | 150,752 | 63,278,848 |
| 2024-12-30 | 4.36 | 4.39 | 4.11 | 4.18 | -4.13% | 183,877 | 76,656,919 |
| 2024-12-27 | 4.22 | 4.49 | 4.16 | 4.36 | +4.31% | 233,797 | 102,478,240 |
| 2024-12-26 | 4.2 | 4.29 | 4.16 | 4.18 | -0.95% | 127,077 | 53,493,329 |
| 2024-12-25 | 4.43 | 4.43 | 4.11 | 4.22 | -4.52% | 208,664 | 87,959,158 |
| 2024-12-24 | 4.55 | 4.63 | 4.32 | 4.42 | -2.21% | 202,144 | 89,148,622 |
| 2024-12-23 | 4.92 | 4.92 | 4.51 | 4.52 | -8.13% | 238,248 | 110,454,311 |
| 2024-12-20 | 4.81 | 5 | 4.81 | 4.92 | +2.07% | 184,018 | 90,540,677 |
| 2024-12-19 | 4.81 | 4.86 | 4.68 | 4.82 | -1.63% | 219,645 | 104,903,613 |
| 2024-12-18 | 5 | 5.12 | 4.84 | 4.9 | -2% | 294,761 | 145,353,811 |
| 2024-12-17 | 5.46 | 5.46 | 5 | 5 | -8.09% | 374,531 | 192,290,017 |
| 2024-12-16 | 5.33 | 5.55 | 5.29 | 5.44 | +1.49% | 404,309 | 219,443,146 |
| 2024-12-13 | 5.5 | 5.7 | 5.34 | 5.36 | -2.72% | 553,424 | 305,995,819 |
| 2024-12-12 | 5.48 | 5.58 | 5.39 | 5.51 | -4.01% | 720,365 | 394,662,429 |
| 2024-12-11 | 5.33 | 5.85 | 5.22 | 5.74 | +7.89% | 1,015,291 | 572,452,907 |
| 2024-12-10 | 5.67 | 5.78 | 5.21 | 5.32 | -5.67% | 688,721 | 373,948,790 |
| 2024-12-09 | 5.64 | 5.9 | 5.64 | 5.64 | -10.05% | 730,988 | 415,040,818 |
| 2024-12-06 | 6.1 | 6.58 | 5.68 | 6.27 | +4.85% | 1,514,799 | 935,962,846 |
| 2024-12-05 | 5.07 | 5.98 | 4.9 | 5.98 | +9.93% | 719,777 | 406,355,267 |
| 2024-12-04 | 5.79 | 5.9 | 5.21 | 5.44 | -6.04% | 911,192 | 506,728,917 |
| 2024-12-03 | 5.79 | 5.79 | 5.79 | 5.79 | +10.08% | 39,981 | 23,149,005 |
| 2024-12-02 | 5.26 | 5.26 | 5.26 | 5.26 | +10.04% | 88,213 | 46,400,038 |
| 2024-11-29 | 4.77 | 4.93 | 4.68 | 4.78 | -0.62% | 425,544 | 204,724,607 |
| 2024-11-28 | 4.54 | 5.01 | 4.53 | 4.81 | +5.71% | 558,835 | 275,521,009 |
| 2024-11-27 | 4.5 | 4.55 | 4.32 | 4.55 | +0.89% | 92,927 | 41,424,609 |
| 2024-11-26 | 4.48 | 4.58 | 4.46 | 4.51 | +0.22% | 82,731 | 37,434,586 |
| 2024-11-25 | 4.35 | 4.55 | 4.35 | 4.5 | +3.45% | 92,020 | 41,031,167 |
| 2024-11-22 | 4.49 | 4.51 | 4.33 | 4.35 | -2.68% | 89,459 | 39,511,757 |
| 2024-11-21 | 4.45 | 4.54 | 4.39 | 4.47 | +0.45% | 75,494 | 33,582,960 |
| 2024-11-20 | 4.34 | 4.49 | 4.31 | 4.45 | +3.01% | 79,354 | 34,995,586 |
| 2024-11-19 | 4.33 | 4.41 | 4.25 | 4.32 | -0.92% | 100,360 | 43,521,344 |
| 2024-11-18 | 4.55 | 4.59 | 4.31 | 4.36 | -2.9% | 130,780 | 57,910,622 |
| 2024-11-15 | 4.74 | 4.78 | 4.49 | 4.49 | -5.27% | 108,922 | 50,547,853 |
| 2024-11-14 | 4.7 | 4.83 | 4.65 | 4.74 | +1.28% | 124,500 | 59,227,099 |
| 2024-11-13 | 4.77 | 4.81 | 4.58 | 4.68 | -2.3% | 118,896 | 55,524,584 |
| 2024-11-12 | 4.78 | 4.91 | 4.73 | 4.79 | 0% | 153,989 | 74,258,640 |
| 2024-11-11 | 4.94 | 4.97 | 4.68 | 4.79 | -4.01% | 218,798 | 104,520,884 |
| 2024-11-08 | 5.05 | 5.09 | 4.76 | 4.99 | -1.77% | 386,802 | 190,253,429 |
| 2024-11-07 | 4.76 | 5.15 | 4.7 | 5.08 | +6.28% | 390,592 | 194,575,035 |
| 2024-11-06 | 4.83 | 5 | 4.7 | 4.78 | +1.06% | 538,617 | 261,042,670 |
| 2024-11-05 | 4.38 | 4.73 | 4.31 | 4.73 | +10% | 201,388 | 93,344,999 |
| 2024-11-04 | 4.18 | 4.32 | 4.18 | 4.3 | +1.18% | 109,017 | 46,371,956 |
| 2024-11-01 | 4.46 | 4.47 | 4.22 | 4.25 | -2.3% | 193,599 | 83,493,938 |
| 2024-10-31 | 4.24 | 4.46 | 4.2 | 4.35 | +2.59% | 209,004 | 91,495,207 |
| 2024-10-30 | 4.13 | 4.29 | 4.07 | 4.24 | +2.91% | 169,566 | 70,887,969 |
| 2024-10-29 | 4.3 | 4.32 | 4.11 | 4.12 | -3.51% | 148,551 | 62,215,974 |
| 2024-10-28 | 4.16 | 4.31 | 4.1 | 4.27 | +1.91% | 181,053 | 76,978,616 |
| 2024-10-25 | 4.03 | 4.29 | 4.03 | 4.19 | +4.49% | 196,261 | 82,098,217 |
| 2024-10-24 | 3.95 | 4.02 | 3.89 | 4.01 | +1.52% | 102,554 | 40,736,940 |
| 2024-10-23 | 3.96 | 4 | 3.91 | 3.95 | -0.25% | 121,275 | 47,873,844 |
| 2024-10-22 | 3.87 | 4.13 | 3.86 | 3.96 | +2.33% | 173,035 | 68,820,354 |
| 2024-10-21 | 3.91 | 3.94 | 3.85 | 3.87 | -1.28% | 164,646 | 64,153,693 |
| 2024-10-18 | 3.78 | 3.95 | 3.7 | 3.92 | +3.7% | 206,801 | 79,413,745 |
| 2024-10-17 | 3.63 | 3.85 | 3.62 | 3.78 | +4.13% | 260,850 | 98,043,185 |
| 2024-10-16 | 3.38 | 3.67 | 3.34 | 3.63 | +5.83% | 230,484 | 81,487,304 |
| 2024-10-15 | 3.5 | 3.51 | 3.42 | 3.43 | -1.44% | 116,841 | 40,478,910 |
| 2024-10-14 | 3.44 | 3.52 | 3.43 | 3.48 | +1.46% | 122,529 | 42,616,740 |
| 2024-10-11 | 3.55 | 3.6 | 3.4 | 3.43 | -3.38% | 128,219 | 44,589,033 |
| 2024-10-10 | 3.63 | 3.73 | 3.47 | 3.55 | -3.79% | 221,796 | 79,312,628 |
| 2024-10-09 | 4.04 | 4.04 | 3.69 | 3.69 | -10% | 254,102 | 96,518,247 |
| 2024-10-08 | 4.4 | 4.4 | 3.95 | 4.1 | +1.99% | 378,099 | 156,826,657 |
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：