股票概览
4.11
+1.48%
+0.06
4.05
开盘价
4.12
最高价
4.05
最低价
168,383
成交量
数据更新至: 2025-03-25
技术指标
4.07
MA5 (5日均线)
4.05
MA10 (10日均线)
4.02
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 | 4.05 | 4.12 | 4.05 | 4.11 | +1.48% | 168,383 | 68,933,192 |
| 2025-03-24 | 4.06 | 4.08 | 4.02 | 4.05 | -0.49% | 164,881 | 66,713,085 |
| 2025-03-21 | 4.04 | 4.11 | 4.04 | 4.07 | +0.49% | 221,255 | 90,147,544 |
| 2025-03-20 | 4.05 | 4.07 | 4.04 | 4.05 | 0% | 113,822 | 46,172,899 |
| 2025-03-19 | 4.06 | 4.07 | 4.04 | 4.05 | -0.49% | 94,556 | 38,308,243 |
| 2025-03-18 | 4.07 | 4.08 | 4.04 | 4.07 | +0.25% | 127,078 | 51,581,776 |
| 2025-03-17 | 4.05 | 4.08 | 4.05 | 4.06 | +0.5% | 162,452 | 66,022,244 |
| 2025-03-14 | 4.01 | 4.05 | 4 | 4.04 | +0.75% | 212,166 | 85,472,036 |
| 2025-03-13 | 4 | 4.01 | 3.98 | 4.01 | 0% | 100,486 | 40,156,259 |
| 2025-03-12 | 3.99 | 4.01 | 3.98 | 4.01 | +0.5% | 118,802 | 47,484,696 |
| 2025-03-11 | 3.96 | 3.99 | 3.96 | 3.99 | +0.25% | 79,520 | 31,612,579 |
| 2025-03-10 | 3.99 | 4 | 3.97 | 3.98 | -0.25% | 84,594 | 33,679,082 |
| 2025-03-07 | 3.98 | 4.01 | 3.97 | 3.99 | 0% | 131,085 | 52,310,332 |
| 2025-03-06 | 3.97 | 3.99 | 3.95 | 3.99 | +0.76% | 120,249 | 47,808,122 |
| 2025-03-05 | 3.97 | 3.98 | 3.94 | 3.96 | -0.25% | 102,836 | 40,714,921 |
| 2025-03-04 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 95,371 | 37,812,799 |
| 2025-03-03 | 4 | 4.01 | 3.95 | 3.96 | -1% | 191,722 | 76,316,615 |
| 2025-02-28 | 4.01 | 4.03 | 3.98 | 4 | -0.5% | 181,353 | 72,675,445 |
| 2025-02-27 | 4.02 | 4.03 | 3.99 | 4.02 | 0% | 131,921 | 52,883,620 |
| 2025-02-26 | 3.99 | 4.02 | 3.99 | 4.02 | +0.5% | 111,357 | 44,626,693 |
| 2025-02-25 | 4.01 | 4.03 | 3.98 | 4 | -0.74% | 145,105 | 58,096,131 |
| 2025-02-24 | 4.01 | 4.05 | 4 | 4.03 | +0.5% | 177,985 | 71,637,087 |
| 2025-02-21 | 4.01 | 4.02 | 3.98 | 4.01 | +0.25% | 143,383 | 57,317,094 |
| 2025-02-20 | 4 | 4.03 | 3.98 | 4 | +0.25% | 166,678 | 66,803,002 |
| 2025-02-19 | 3.97 | 4 | 3.96 | 3.99 | +0.5% | 115,763 | 46,077,090 |
| 2025-02-18 | 4.01 | 4.02 | 3.95 | 3.97 | -1% | 152,737 | 60,957,190 |
| 2025-02-17 | 4.01 | 4.03 | 3.98 | 4.01 | +0.25% | 151,117 | 60,566,892 |
| 2025-02-14 | 4.03 | 4.04 | 3.99 | 4 | -0.74% | 168,050 | 67,368,062 |
| 2025-02-13 | 4.05 | 4.06 | 4.03 | 4.03 | -0.49% | 140,004 | 56,624,857 |
| 2025-02-12 | 4.04 | 4.05 | 4.01 | 4.05 | +0.25% | 127,909 | 51,577,060 |
| 2025-02-11 | 4.05 | 4.06 | 4.01 | 4.04 | -0.25% | 139,174 | 56,162,951 |
| 2025-02-10 | 4.05 | 4.08 | 4.04 | 4.05 | 0% | 145,480 | 59,058,794 |
| 2025-02-07 | 4.03 | 4.06 | 4.02 | 4.05 | +0.5% | 168,483 | 68,138,539 |
| 2025-02-06 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 106,935 | 42,948,022 |
| 2025-02-05 | 4.04 | 4.05 | 3.99 | 4.01 | -0.25% | 122,753 | 49,296,437 |
| 2025-01-27 | 3.99 | 4.05 | 3.99 | 4.02 | +0.75% | 127,423 | 51,336,970 |
| 2025-01-24 | 3.96 | 4 | 3.95 | 3.99 | +0.5% | 116,178 | 46,256,922 |
| 2025-01-23 | 3.97 | 4.04 | 3.96 | 3.97 | +0.51% | 132,432 | 52,880,272 |
| 2025-01-22 | 3.94 | 3.96 | 3.92 | 3.95 | 0% | 82,748 | 32,611,662 |
| 2025-01-21 | 3.98 | 3.99 | 3.94 | 3.95 | -0.75% | 71,645 | 28,329,830 |
| 2025-01-20 | 3.97 | 3.99 | 3.95 | 3.98 | +0.76% | 99,899 | 39,697,924 |
| 2025-01-17 | 3.93 | 3.97 | 3.92 | 3.95 | 0% | 86,533 | 34,181,163 |
| 2025-01-16 | 3.95 | 4 | 3.92 | 3.95 | +0.25% | 122,763 | 48,609,613 |
| 2025-01-15 | 3.96 | 3.97 | 3.93 | 3.94 | -0.25% | 114,995 | 45,375,088 |
| 2025-01-14 | 3.87 | 3.97 | 3.87 | 3.95 | +2.07% | 174,346 | 68,502,224 |
| 2025-01-13 | 3.86 | 3.88 | 3.84 | 3.87 | 0% | 113,113 | 43,700,962 |
| 2025-01-10 | 3.96 | 3.97 | 3.86 | 3.87 | -2.27% | 167,066 | 65,472,308 |
| 2025-01-09 | 3.99 | 3.99 | 3.96 | 3.96 | -1% | 133,164 | 52,892,495 |
| 2025-01-08 | 4 | 4.05 | 3.94 | 4 | -0.25% | 161,901 | 64,680,842 |
| 2025-01-07 | 4 | 4.03 | 3.97 | 4.01 | 0% | 123,057 | 49,221,460 |
| 2025-01-06 | 4 | 4.03 | 3.96 | 4.01 | +0.5% | 144,383 | 57,636,782 |
| 2025-01-03 | 4.06 | 4.09 | 3.98 | 3.99 | -1.24% | 196,611 | 79,413,468 |
| 2025-01-02 | 4.17 | 4.19 | 4 | 4.04 | -3.12% | 246,736 | 101,145,822 |
| 2024-12-31 | 4.26 | 4.26 | 4.17 | 4.17 | -2.11% | 172,347 | 72,518,643 |
| 2024-12-30 | 4.25 | 4.27 | 4.23 | 4.26 | 0% | 139,446 | 59,280,919 |
| 2024-12-27 | 4.19 | 4.27 | 4.19 | 4.26 | +1.43% | 189,331 | 80,335,637 |
| 2024-12-26 | 4.23 | 4.25 | 4.19 | 4.2 | -1.18% | 132,825 | 55,976,277 |
| 2024-12-25 | 4.27 | 4.27 | 4.22 | 4.25 | -0.23% | 144,626 | 61,368,277 |
| 2024-12-24 | 4.19 | 4.28 | 4.18 | 4.26 | +2.16% | 282,773 | 119,279,395 |
| 2024-12-23 | 4.23 | 4.25 | 4.17 | 4.17 | -1.42% | 249,328 | 105,147,580 |
| 2024-12-20 | 4.22 | 4.24 | 4.21 | 4.23 | 0% | 158,313 | 66,884,455 |
| 2024-12-19 | 4.24 | 4.25 | 4.19 | 4.23 | -0.94% | 196,278 | 82,817,526 |
| 2024-12-18 | 4.29 | 4.34 | 4.26 | 4.27 | +0.23% | 204,879 | 88,142,935 |
| 2024-12-17 | 4.32 | 4.34 | 4.25 | 4.26 | -1.39% | 207,077 | 88,710,665 |
| 2024-12-16 | 4.32 | 4.36 | 4.31 | 4.32 | -0.23% | 204,550 | 88,633,687 |
| 2024-12-13 | 4.39 | 4.4 | 4.3 | 4.33 | -1.81% | 343,809 | 149,127,436 |
| 2024-12-12 | 4.37 | 4.42 | 4.34 | 4.41 | +0.92% | 303,415 | 132,996,631 |
| 2024-12-11 | 4.34 | 4.39 | 4.33 | 4.37 | +0.46% | 198,359 | 86,632,089 |
| 2024-12-10 | 4.45 | 4.47 | 4.34 | 4.35 | -0.46% | 314,914 | 138,386,059 |
| 2024-12-09 | 4.36 | 4.41 | 4.34 | 4.37 | 0% | 229,267 | 100,304,160 |
| 2024-12-06 | 4.31 | 4.38 | 4.3 | 4.37 | +1.39% | 268,348 | 116,517,590 |
| 2024-12-05 | 4.3 | 4.33 | 4.28 | 4.31 | -0.23% | 189,387 | 81,468,402 |
| 2024-12-04 | 4.38 | 4.38 | 4.3 | 4.32 | -1.59% | 250,419 | 108,671,789 |
| 2024-12-03 | 4.37 | 4.41 | 4.35 | 4.39 | +0.46% | 323,058 | 141,543,375 |
| 2024-12-02 | 4.34 | 4.39 | 4.34 | 4.37 | +0.23% | 357,661 | 156,126,340 |
| 2024-11-29 | 4.34 | 4.4 | 4.33 | 4.36 | +0.23% | 336,582 | 146,734,210 |
| 2024-11-28 | 4.38 | 4.39 | 4.29 | 4.35 | 0% | 495,244 | 215,261,300 |
| 2024-11-27 | 4.24 | 4.37 | 4.16 | 4.35 | +2.35% | 497,717 | 212,327,316 |
| 2024-11-26 | 4.2 | 4.3 | 4.19 | 4.25 | +0.95% | 242,882 | 103,142,922 |
| 2024-11-25 | 4.21 | 4.26 | 4.16 | 4.21 | -0.24% | 243,203 | 102,230,786 |
| 2024-11-22 | 4.33 | 4.37 | 4.22 | 4.22 | -2.31% | 332,732 | 143,132,898 |
| 2024-11-21 | 4.33 | 4.34 | 4.29 | 4.32 | -0.46% | 171,003 | 73,712,964 |
| 2024-11-20 | 4.3 | 4.34 | 4.27 | 4.34 | +0.7% | 256,851 | 110,624,086 |
| 2024-11-19 | 4.29 | 4.35 | 4.23 | 4.31 | 0% | 346,046 | 148,221,279 |
| 2024-11-18 | 4.31 | 4.4 | 4.29 | 4.31 | +1.41% | 487,604 | 212,211,490 |
| 2024-11-15 | 4.25 | 4.31 | 4.24 | 4.25 | -0.47% | 253,417 | 108,407,859 |
| 2024-11-14 | 4.38 | 4.38 | 4.25 | 4.27 | -2.51% | 321,307 | 138,511,225 |
| 2024-11-13 | 4.3 | 4.42 | 4.29 | 4.38 | +1.39% | 482,991 | 211,025,485 |
| 2024-11-12 | 4.32 | 4.37 | 4.28 | 4.32 | 0% | 328,846 | 142,413,232 |
| 2024-11-11 | 4.34 | 4.37 | 4.27 | 4.32 | -0.92% | 295,024 | 127,012,977 |
| 2024-11-08 | 4.4 | 4.44 | 4.34 | 4.36 | -0.46% | 358,280 | 156,487,071 |
| 2024-11-07 | 4.25 | 4.38 | 4.25 | 4.38 | +2.58% | 362,758 | 157,136,441 |
| 2024-11-06 | 4.28 | 4.3 | 4.25 | 4.27 | -0.23% | 239,778 | 102,435,523 |
| 2024-11-05 | 4.2 | 4.29 | 4.19 | 4.28 | +1.66% | 321,244 | 136,677,054 |
| 2024-11-04 | 4.18 | 4.21 | 4.17 | 4.21 | +0.72% | 185,902 | 77,907,759 |
| 2024-11-01 | 4.19 | 4.25 | 4.15 | 4.18 | -0.48% | 307,793 | 129,273,949 |
| 2024-10-31 | 4.21 | 4.22 | 4.17 | 4.2 | 0% | 200,253 | 84,054,312 |
| 2024-10-30 | 4.2 | 4.24 | 4.17 | 4.2 | -0.94% | 222,038 | 93,293,886 |
| 2024-10-29 | 4.32 | 4.32 | 4.22 | 4.24 | -1.85% | 231,280 | 98,384,307 |
| 2024-10-28 | 4.24 | 4.32 | 4.22 | 4.32 | +1.89% | 275,336 | 117,687,374 |
| 2024-10-25 | 4.2 | 4.24 | 4.19 | 4.24 | +0.95% | 176,240 | 74,404,613 |
| 2024-10-24 | 4.22 | 4.23 | 4.17 | 4.2 | -0.94% | 147,793 | 62,007,663 |
| 2024-10-23 | 4.21 | 4.26 | 4.19 | 4.24 | +0.95% | 238,095 | 100,760,222 |
| 2024-10-22 | 4.16 | 4.2 | 4.14 | 4.2 | +0.72% | 253,093 | 105,850,189 |
| 2024-10-21 | 4.17 | 4.2 | 4.14 | 4.17 | 0% | 260,581 | 108,579,589 |
| 2024-10-18 | 4.1 | 4.21 | 4.06 | 4.17 | +1.71% | 320,281 | 132,618,028 |
| 2024-10-17 | 4.18 | 4.2 | 4.1 | 4.1 | -1.68% | 180,127 | 74,545,597 |
| 2024-10-16 | 4.1 | 4.19 | 4.08 | 4.17 | +1.21% | 209,024 | 86,834,075 |
| 2024-10-15 | 4.16 | 4.2 | 4.12 | 4.12 | -1.67% | 232,844 | 96,803,388 |
| 2024-10-14 | 4.15 | 4.19 | 4.1 | 4.19 | +1.45% | 317,167 | 131,850,482 |
| 2024-10-11 | 4.27 | 4.29 | 4.1 | 4.13 | -3.5% | 377,966 | 158,354,938 |
| 2024-10-10 | 4.14 | 4.41 | 4.11 | 4.28 | +4.39% | 638,520 | 273,429,031 |
| 2024-10-09 | 4.35 | 4.35 | 4.1 | 4.1 | -7.66% | 528,239 | 222,688,030 |
| 2024-10-08 | 4.79 | 4.79 | 4.3 | 4.44 | +1.83% | 849,678 | 381,965,028 |
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：