股票概览
4.21
+1.94%
+0.08
4.14
开盘价
4.25
最高价
4.11
最低价
267,547
成交量
数据更新至: 2025-03-25
技术指标
4.17
MA5 (5日均线)
4.14
MA10 (10日均线)
4.04
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 | 4.14 | 4.25 | 4.11 | 4.21 | +1.94% | 267,547 | 112,215,364 |
| 2025-03-24 | 4.17 | 4.22 | 4.05 | 4.13 | -1.43% | 233,161 | 96,167,693 |
| 2025-03-21 | 4.16 | 4.24 | 4.13 | 4.19 | +0.24% | 259,283 | 108,681,099 |
| 2025-03-20 | 4.15 | 4.2 | 4.13 | 4.18 | +0.48% | 225,942 | 94,355,257 |
| 2025-03-19 | 4.12 | 4.19 | 4.08 | 4.16 | +1.22% | 237,082 | 98,396,685 |
| 2025-03-18 | 4.15 | 4.16 | 4.08 | 4.11 | -0.72% | 144,926 | 59,445,240 |
| 2025-03-17 | 4.12 | 4.16 | 4.11 | 4.14 | +0.73% | 193,376 | 80,020,876 |
| 2025-03-14 | 4.12 | 4.18 | 4.08 | 4.11 | -0.72% | 282,938 | 116,198,387 |
| 2025-03-13 | 4.04 | 4.17 | 4.02 | 4.14 | +2.48% | 410,248 | 169,027,566 |
| 2025-03-12 | 3.94 | 4.08 | 3.93 | 4.04 | +2.8% | 300,886 | 120,985,024 |
| 2025-03-11 | 3.9 | 3.93 | 3.87 | 3.93 | +0.26% | 117,192 | 45,758,162 |
| 2025-03-10 | 3.91 | 3.95 | 3.89 | 3.92 | +0.51% | 120,846 | 47,416,947 |
| 2025-03-07 | 3.94 | 3.94 | 3.88 | 3.9 | -1.02% | 130,176 | 50,876,187 |
| 2025-03-06 | 3.9 | 3.94 | 3.88 | 3.94 | +1.29% | 121,789 | 47,745,148 |
| 2025-03-05 | 3.92 | 3.93 | 3.85 | 3.89 | -1.02% | 127,162 | 49,317,286 |
| 2025-03-04 | 3.92 | 3.94 | 3.89 | 3.93 | +0.51% | 118,356 | 46,309,815 |
| 2025-03-03 | 3.93 | 3.99 | 3.89 | 3.91 | -0.76% | 161,474 | 63,659,123 |
| 2025-02-28 | 4.01 | 4.07 | 3.93 | 3.94 | -1.99% | 254,762 | 102,199,667 |
| 2025-02-27 | 4.04 | 4.05 | 3.96 | 4.02 | 0% | 137,109 | 54,778,748 |
| 2025-02-26 | 3.97 | 4.05 | 3.97 | 4.02 | +1.26% | 161,282 | 64,770,957 |
| 2025-02-25 | 4.01 | 4.02 | 3.96 | 3.97 | -0.75% | 122,541 | 48,860,776 |
| 2025-02-24 | 3.96 | 4.05 | 3.95 | 4 | +0.76% | 158,621 | 63,551,702 |
| 2025-02-21 | 3.98 | 4.02 | 3.96 | 3.97 | -0.75% | 151,743 | 60,286,590 |
| 2025-02-20 | 4 | 4.02 | 3.95 | 4 | -0.5% | 145,000 | 57,766,588 |
| 2025-02-19 | 4.01 | 4.05 | 3.99 | 4.02 | -0.74% | 201,795 | 80,932,164 |
| 2025-02-18 | 4.09 | 4.21 | 4.02 | 4.05 | -0.74% | 280,915 | 115,660,446 |
| 2025-02-17 | 4.01 | 4.09 | 3.98 | 4.08 | +1.49% | 209,683 | 84,853,516 |
| 2025-02-14 | 4.04 | 4.1 | 4.01 | 4.02 | -0.74% | 202,011 | 81,825,866 |
| 2025-02-13 | 4.05 | 4.07 | 4.02 | 4.05 | +0.25% | 170,680 | 69,108,348 |
| 2025-02-12 | 3.97 | 4.07 | 3.95 | 4.04 | +1.25% | 181,446 | 73,069,294 |
| 2025-02-11 | 4.03 | 4.03 | 3.95 | 3.99 | -0.99% | 150,565 | 59,878,591 |
| 2025-02-10 | 4.02 | 4.05 | 3.99 | 4.03 | +1% | 144,893 | 58,141,043 |
| 2025-02-07 | 3.92 | 4.03 | 3.91 | 3.99 | +1.79% | 206,215 | 82,077,938 |
| 2025-02-06 | 3.86 | 3.92 | 3.8 | 3.92 | +1.29% | 127,704 | 49,366,011 |
| 2025-02-05 | 3.85 | 3.88 | 3.82 | 3.87 | +0.78% | 102,166 | 39,365,409 |
| 2025-01-27 | 3.91 | 3.95 | 3.83 | 3.84 | -1.79% | 109,423 | 42,652,451 |
| 2025-01-24 | 3.92 | 3.93 | 3.86 | 3.91 | -0.26% | 131,571 | 51,199,816 |
| 2025-01-23 | 4.05 | 4.05 | 3.91 | 3.92 | -1.26% | 141,857 | 56,601,610 |
| 2025-01-22 | 3.98 | 4.09 | 3.95 | 3.97 | +0.25% | 163,097 | 65,465,372 |
| 2025-01-21 | 3.97 | 4 | 3.94 | 3.96 | -0.25% | 104,366 | 41,400,217 |
| 2025-01-20 | 3.94 | 4.02 | 3.88 | 3.97 | +1.02% | 157,861 | 62,412,716 |
| 2025-01-17 | 3.89 | 3.98 | 3.86 | 3.93 | +0.51% | 123,392 | 48,395,258 |
| 2025-01-16 | 3.88 | 3.97 | 3.87 | 3.91 | +1.03% | 126,477 | 49,559,309 |
| 2025-01-15 | 3.89 | 3.9 | 3.84 | 3.87 | -0.51% | 98,224 | 38,013,994 |
| 2025-01-14 | 3.78 | 3.91 | 3.76 | 3.89 | +3.73% | 147,147 | 56,635,609 |
| 2025-01-13 | 3.71 | 3.76 | 3.66 | 3.75 | -0.53% | 105,508 | 39,249,950 |
| 2025-01-10 | 3.9 | 3.91 | 3.76 | 3.77 | -3.08% | 129,463 | 49,583,273 |
| 2025-01-09 | 3.95 | 3.97 | 3.89 | 3.89 | -2.02% | 147,574 | 57,813,038 |
| 2025-01-08 | 3.94 | 3.99 | 3.89 | 3.97 | +0.51% | 175,211 | 69,006,395 |
| 2025-01-07 | 3.86 | 4 | 3.85 | 3.95 | +2.07% | 169,439 | 66,545,838 |
| 2025-01-06 | 3.85 | 3.93 | 3.77 | 3.87 | +0.78% | 167,895 | 64,776,185 |
| 2025-01-03 | 4.04 | 4.06 | 3.83 | 3.84 | -4.95% | 279,086 | 109,270,198 |
| 2025-01-02 | 4.15 | 4.16 | 4 | 4.04 | -2.65% | 258,364 | 105,480,536 |
| 2024-12-31 | 4.28 | 4.28 | 4.13 | 4.15 | -2.35% | 273,829 | 114,520,829 |
| 2024-12-30 | 4.58 | 4.59 | 4.21 | 4.25 | -7.81% | 606,719 | 262,496,248 |
| 2024-12-27 | 4.64 | 4.71 | 4.58 | 4.61 | -1.28% | 411,843 | 191,304,250 |
| 2024-12-26 | 4.69 | 4.78 | 4.58 | 4.67 | -0.85% | 480,089 | 224,331,251 |
| 2024-12-25 | 4.71 | 4.9 | 4.57 | 4.71 | -1.88% | 630,582 | 295,845,568 |
| 2024-12-24 | 4.55 | 4.98 | 4.45 | 4.8 | +5.96% | 913,095 | 436,889,767 |
| 2024-12-23 | 4.61 | 4.72 | 4.48 | 4.53 | -2.79% | 484,119 | 220,827,512 |
| 2024-12-20 | 4.77 | 4.87 | 4.64 | 4.66 | -3.32% | 764,241 | 361,392,845 |
| 2024-12-19 | 4.82 | 5.18 | 4.78 | 4.82 | -2.23% | 1,395,598 | 689,524,030 |
| 2024-12-18 | 4.48 | 4.93 | 4.44 | 4.93 | +10.04% | 502,628 | 243,017,094 |
| 2024-12-17 | 4.68 | 4.79 | 4.45 | 4.48 | -5.88% | 478,430 | 219,233,960 |
| 2024-12-16 | 4.55 | 4.99 | 4.54 | 4.76 | +4.85% | 844,446 | 404,051,763 |
| 2024-12-13 | 4.57 | 4.65 | 4.53 | 4.54 | -1.09% | 329,113 | 150,592,112 |
| 2024-12-12 | 4.6 | 4.63 | 4.52 | 4.59 | -0.65% | 317,645 | 145,119,272 |
| 2024-12-11 | 4.53 | 4.65 | 4.51 | 4.62 | +1.76% | 412,839 | 189,870,171 |
| 2024-12-10 | 4.68 | 4.73 | 4.53 | 4.54 | -2.16% | 603,010 | 277,679,644 |
| 2024-12-09 | 4.72 | 4.77 | 4.58 | 4.64 | -1.28% | 1,036,559 | 484,566,085 |
| 2024-12-06 | 4.27 | 4.7 | 4.27 | 4.7 | +10.07% | 876,472 | 399,332,853 |
| 2024-12-05 | 4.22 | 4.29 | 4.22 | 4.27 | +0.47% | 117,267 | 49,978,758 |
| 2024-12-04 | 4.34 | 4.34 | 4.22 | 4.25 | -2.3% | 179,727 | 76,992,166 |
| 2024-12-03 | 4.33 | 4.36 | 4.26 | 4.35 | +0.93% | 212,362 | 91,747,663 |
| 2024-12-02 | 4.2 | 4.32 | 4.18 | 4.31 | +3.36% | 241,225 | 102,681,717 |
| 2024-11-29 | 4.21 | 4.21 | 4.13 | 4.17 | -0.95% | 178,670 | 74,594,683 |
| 2024-11-28 | 4.14 | 4.22 | 4.11 | 4.21 | +1.45% | 153,502 | 64,245,932 |
| 2024-11-27 | 4.11 | 4.15 | 4.01 | 4.15 | +0.97% | 156,136 | 63,720,482 |
| 2024-11-26 | 4.14 | 4.18 | 4.09 | 4.11 | -0.96% | 107,587 | 44,489,744 |
| 2024-11-25 | 4.12 | 4.17 | 4.06 | 4.15 | +0.48% | 181,232 | 74,643,416 |
| 2024-11-22 | 4.26 | 4.32 | 4.12 | 4.13 | -2.82% | 250,759 | 105,740,226 |
| 2024-11-21 | 4.28 | 4.32 | 4.2 | 4.25 | -0.7% | 133,697 | 56,778,904 |
| 2024-11-20 | 4.23 | 4.31 | 4.2 | 4.28 | +0.94% | 174,962 | 74,357,818 |
| 2024-11-19 | 4.18 | 4.24 | 4.12 | 4.24 | +1.68% | 191,024 | 79,944,390 |
| 2024-11-18 | 4.18 | 4.27 | 4.15 | 4.17 | -0.24% | 201,032 | 84,516,734 |
| 2024-11-15 | 4.25 | 4.38 | 4.17 | 4.18 | -1.88% | 233,355 | 99,376,359 |
| 2024-11-14 | 4.43 | 4.48 | 4.25 | 4.26 | -4.27% | 271,928 | 118,093,992 |
| 2024-11-13 | 4.43 | 4.61 | 4.34 | 4.45 | -0.22% | 415,752 | 185,475,315 |
| 2024-11-12 | 4.47 | 4.66 | 4.39 | 4.46 | -0.22% | 524,610 | 235,177,401 |
| 2024-11-11 | 4.4 | 4.54 | 4.39 | 4.47 | +2.05% | 286,234 | 127,114,757 |
| 2024-11-08 | 4.4 | 4.5 | 4.33 | 4.38 | +0.23% | 342,281 | 150,509,425 |
| 2024-11-07 | 4.19 | 4.39 | 4.18 | 4.37 | +3.8% | 354,659 | 153,784,015 |
| 2024-11-06 | 4.2 | 4.27 | 4.18 | 4.21 | 0% | 245,661 | 103,759,605 |
| 2024-11-05 | 4.16 | 4.23 | 4.14 | 4.21 | +0.96% | 230,474 | 96,553,230 |
| 2024-11-04 | 4.12 | 4.2 | 4.12 | 4.17 | 0% | 170,546 | 70,937,796 |
| 2024-11-01 | 4.31 | 4.32 | 4.15 | 4.17 | -3.47% | 299,666 | 126,037,938 |
| 2024-10-31 | 4.31 | 4.37 | 4.3 | 4.32 | +0.47% | 306,283 | 132,644,779 |
| 2024-10-30 | 4.21 | 4.38 | 4.2 | 4.3 | +1.18% | 276,875 | 118,702,978 |
| 2024-10-29 | 4.44 | 4.45 | 4.24 | 4.25 | -4.28% | 495,238 | 213,209,775 |
| 2024-10-28 | 4.23 | 4.53 | 4.18 | 4.44 | +7.25% | 712,606 | 314,349,814 |
| 2024-10-25 | 4.01 | 4.2 | 3.99 | 4.14 | +2.99% | 324,518 | 133,950,406 |
| 2024-10-24 | 3.99 | 4.03 | 3.97 | 4.02 | +0.5% | 157,625 | 63,083,813 |
| 2024-10-23 | 4 | 4.06 | 3.97 | 4 | 0% | 264,719 | 106,353,279 |
| 2024-10-22 | 3.88 | 4.03 | 3.85 | 4 | +3.36% | 312,124 | 124,288,545 |
| 2024-10-21 | 3.89 | 3.92 | 3.85 | 3.87 | -0.51% | 204,711 | 79,569,151 |
| 2024-10-18 | 3.89 | 3.93 | 3.79 | 3.89 | +1.04% | 220,409 | 85,005,985 |
| 2024-10-17 | 3.93 | 3.95 | 3.84 | 3.85 | -1.79% | 145,888 | 56,654,384 |
| 2024-10-16 | 3.83 | 3.97 | 3.82 | 3.92 | +1.03% | 145,003 | 56,707,762 |
| 2024-10-15 | 3.91 | 3.94 | 3.85 | 3.88 | -1.02% | 139,328 | 54,324,677 |
| 2024-10-14 | 3.86 | 3.94 | 3.82 | 3.92 | +1.82% | 168,430 | 65,509,433 |
| 2024-10-11 | 4.02 | 4.03 | 3.82 | 3.85 | -3.27% | 198,955 | 77,542,177 |
| 2024-10-10 | 3.91 | 4.06 | 3.86 | 3.98 | +3.11% | 276,089 | 109,831,997 |
| 2024-10-09 | 4.19 | 4.19 | 3.85 | 3.86 | -8.96% | 387,070 | 154,830,287 |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.24 | +2.42% | 616,193 | 264,271,713 |
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：