股票概览
4.35
+0.46%
+0.02
4.32
开盘价
4.37
最高价
4.28
最低价
95,407
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.34
MA10 (10日均线)
4.31
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 | 4.32 | 4.37 | 4.28 | 4.35 | +0.46% | 95,407 | 41,424,090 |
| 2025-03-24 | 4.34 | 4.39 | 4.27 | 4.33 | -0.23% | 138,213 | 59,862,345 |
| 2025-03-21 | 4.37 | 4.4 | 4.33 | 4.34 | -0.69% | 127,755 | 55,782,287 |
| 2025-03-20 | 4.37 | 4.41 | 4.35 | 4.37 | 0% | 119,242 | 52,210,931 |
| 2025-03-19 | 4.38 | 4.4 | 4.34 | 4.37 | 0% | 96,831 | 42,315,879 |
| 2025-03-18 | 4.41 | 4.42 | 4.35 | 4.37 | -0.46% | 110,751 | 48,394,074 |
| 2025-03-17 | 4.32 | 4.44 | 4.31 | 4.39 | +1.86% | 218,412 | 95,879,973 |
| 2025-03-14 | 4.31 | 4.32 | 4.27 | 4.31 | +0.23% | 143,002 | 61,539,318 |
| 2025-03-13 | 4.31 | 4.33 | 4.27 | 4.3 | -0.23% | 99,799 | 42,833,155 |
| 2025-03-12 | 4.27 | 4.32 | 4.25 | 4.31 | +0.94% | 132,804 | 57,000,924 |
| 2025-03-11 | 4.23 | 4.27 | 4.2 | 4.27 | +0.71% | 108,246 | 45,940,201 |
| 2025-03-10 | 4.26 | 4.28 | 4.22 | 4.24 | -0.24% | 101,496 | 43,113,626 |
| 2025-03-07 | 4.26 | 4.28 | 4.23 | 4.25 | -0.23% | 93,295 | 39,662,903 |
| 2025-03-06 | 4.24 | 4.27 | 4.22 | 4.26 | +0.24% | 104,069 | 44,236,337 |
| 2025-03-05 | 4.29 | 4.3 | 4.22 | 4.25 | -0.93% | 93,244 | 39,568,897 |
| 2025-03-04 | 4.24 | 4.31 | 4.23 | 4.29 | +0.7% | 98,920 | 42,335,240 |
| 2025-03-03 | 4.26 | 4.3 | 4.25 | 4.26 | 0% | 94,985 | 40,594,267 |
| 2025-02-28 | 4.33 | 4.36 | 4.24 | 4.26 | -1.84% | 149,922 | 64,398,917 |
| 2025-02-27 | 4.38 | 4.39 | 4.31 | 4.34 | -0.91% | 128,045 | 55,537,917 |
| 2025-02-26 | 4.36 | 4.39 | 4.35 | 4.38 | +0.46% | 101,171 | 44,166,629 |
| 2025-02-25 | 4.4 | 4.41 | 4.34 | 4.36 | -1.36% | 119,383 | 52,094,529 |
| 2025-02-24 | 4.38 | 4.45 | 4.37 | 4.42 | +1.14% | 199,715 | 88,159,701 |
| 2025-02-21 | 4.38 | 4.41 | 4.35 | 4.37 | -0.46% | 167,537 | 73,269,226 |
| 2025-02-20 | 4.43 | 4.43 | 4.33 | 4.39 | -0.9% | 170,866 | 74,578,544 |
| 2025-02-19 | 4.45 | 4.46 | 4.4 | 4.43 | -0.45% | 178,234 | 78,676,317 |
| 2025-02-18 | 4.43 | 4.53 | 4.36 | 4.45 | +0.68% | 351,812 | 156,767,962 |
| 2025-02-17 | 4.26 | 4.49 | 4.21 | 4.42 | +3.76% | 425,933 | 186,062,787 |
| 2025-02-14 | 4.24 | 4.28 | 4.23 | 4.26 | +0.24% | 95,475 | 40,603,760 |
| 2025-02-13 | 4.29 | 4.3 | 4.24 | 4.25 | -0.93% | 118,868 | 50,763,259 |
| 2025-02-12 | 4.27 | 4.29 | 4.24 | 4.29 | +0.7% | 110,461 | 47,124,492 |
| 2025-02-11 | 4.29 | 4.31 | 4.23 | 4.26 | -0.7% | 126,322 | 53,677,620 |
| 2025-02-10 | 4.25 | 4.3 | 4.25 | 4.29 | +1.42% | 158,153 | 67,638,632 |
| 2025-02-07 | 4.21 | 4.26 | 4.17 | 4.23 | +0.95% | 148,974 | 62,951,427 |
| 2025-02-06 | 4.18 | 4.2 | 4.13 | 4.19 | +0.48% | 129,247 | 53,890,151 |
| 2025-02-05 | 4.15 | 4.19 | 4.13 | 4.17 | +0.72% | 103,790 | 43,248,309 |
| 2025-01-27 | 4.1 | 4.19 | 4.1 | 4.14 | +1.22% | 121,834 | 50,624,756 |
| 2025-01-24 | 4.12 | 4.13 | 4.08 | 4.09 | -0.97% | 115,698 | 47,465,316 |
| 2025-01-23 | 4.17 | 4.21 | 4.12 | 4.13 | 0% | 108,176 | 45,104,013 |
| 2025-01-22 | 4.11 | 4.16 | 4.1 | 4.13 | 0% | 74,753 | 30,851,440 |
| 2025-01-21 | 4.15 | 4.17 | 4.09 | 4.13 | -0.48% | 66,421 | 27,327,495 |
| 2025-01-20 | 4.18 | 4.2 | 4.13 | 4.15 | -0.48% | 90,563 | 37,638,879 |
| 2025-01-17 | 4.15 | 4.19 | 4.14 | 4.17 | +0.24% | 80,466 | 33,531,032 |
| 2025-01-16 | 4.16 | 4.2 | 4.15 | 4.16 | 0% | 97,707 | 40,777,826 |
| 2025-01-15 | 4.18 | 4.18 | 4.13 | 4.16 | -0.48% | 92,510 | 38,406,505 |
| 2025-01-14 | 4.11 | 4.18 | 4.11 | 4.18 | +1.46% | 139,219 | 57,802,086 |
| 2025-01-13 | 4.07 | 4.13 | 4.04 | 4.12 | +0.73% | 96,418 | 39,435,045 |
| 2025-01-10 | 4.12 | 4.15 | 4.08 | 4.09 | -0.73% | 83,221 | 34,109,075 |
| 2025-01-09 | 4.16 | 4.19 | 4.11 | 4.12 | -1.2% | 103,151 | 42,618,610 |
| 2025-01-08 | 4.11 | 4.18 | 4.05 | 4.17 | +1.21% | 151,224 | 62,300,981 |
| 2025-01-07 | 4.15 | 4.17 | 4.08 | 4.12 | -0.96% | 96,788 | 39,815,632 |
| 2025-01-06 | 4.1 | 4.17 | 4.06 | 4.16 | +1.46% | 127,268 | 52,574,499 |
| 2025-01-03 | 4.11 | 4.17 | 4.07 | 4.1 | +0.24% | 146,190 | 60,201,270 |
| 2025-01-02 | 4.2 | 4.2 | 4.06 | 4.09 | -2.15% | 155,513 | 64,204,064 |
| 2024-12-31 | 4.27 | 4.3 | 4.16 | 4.18 | -1.88% | 160,027 | 67,282,074 |
| 2024-12-30 | 4.3 | 4.32 | 4.25 | 4.26 | -1.16% | 132,274 | 56,565,440 |
| 2024-12-27 | 4.31 | 4.35 | 4.29 | 4.31 | 0% | 126,732 | 54,758,419 |
| 2024-12-26 | 4.35 | 4.37 | 4.3 | 4.31 | -0.92% | 94,756 | 41,069,099 |
| 2024-12-25 | 4.41 | 4.41 | 4.31 | 4.35 | -1.14% | 107,537 | 46,711,222 |
| 2024-12-24 | 4.35 | 4.43 | 4.33 | 4.4 | +1.15% | 132,402 | 58,222,046 |
| 2024-12-23 | 4.45 | 4.47 | 4.34 | 4.35 | -2.25% | 167,814 | 73,606,205 |
| 2024-12-20 | 4.52 | 4.54 | 4.44 | 4.45 | -1.98% | 189,625 | 84,718,599 |
| 2024-12-19 | 4.5 | 4.54 | 4.45 | 4.54 | +0.67% | 174,031 | 78,279,510 |
| 2024-12-18 | 4.47 | 4.55 | 4.47 | 4.51 | +0.67% | 129,620 | 58,624,841 |
| 2024-12-17 | 4.57 | 4.59 | 4.45 | 4.48 | -1.32% | 187,300 | 84,545,059 |
| 2024-12-16 | 4.54 | 4.59 | 4.52 | 4.54 | -0.22% | 134,906 | 61,373,989 |
| 2024-12-13 | 4.64 | 4.66 | 4.54 | 4.55 | -2.36% | 198,169 | 90,681,331 |
| 2024-12-12 | 4.66 | 4.68 | 4.61 | 4.66 | 0% | 114,333 | 53,065,986 |
| 2024-12-11 | 4.59 | 4.66 | 4.57 | 4.66 | +1.53% | 190,876 | 88,515,321 |
| 2024-12-10 | 4.65 | 4.69 | 4.58 | 4.59 | +0.22% | 181,699 | 84,003,505 |
| 2024-12-09 | 4.59 | 4.62 | 4.55 | 4.58 | -0.22% | 148,139 | 67,944,313 |
| 2024-12-06 | 4.52 | 4.61 | 4.5 | 4.59 | +1.55% | 164,032 | 74,800,831 |
| 2024-12-05 | 4.53 | 4.54 | 4.5 | 4.52 | -0.22% | 113,789 | 51,412,958 |
| 2024-12-04 | 4.63 | 4.63 | 4.51 | 4.53 | -2.16% | 149,268 | 68,054,355 |
| 2024-12-03 | 4.64 | 4.64 | 4.57 | 4.63 | +0.22% | 119,384 | 55,003,182 |
| 2024-12-02 | 4.54 | 4.62 | 4.54 | 4.62 | +1.32% | 176,113 | 80,792,834 |
| 2024-11-29 | 4.53 | 4.59 | 4.5 | 4.56 | +0.22% | 153,783 | 70,000,285 |
| 2024-11-28 | 4.54 | 4.58 | 4.52 | 4.55 | 0% | 145,885 | 66,323,316 |
| 2024-11-27 | 4.48 | 4.55 | 4.4 | 4.55 | +1.79% | 170,048 | 75,996,041 |
| 2024-11-26 | 4.51 | 4.54 | 4.45 | 4.47 | -1.54% | 124,461 | 55,928,219 |
| 2024-11-25 | 4.49 | 4.57 | 4.45 | 4.54 | +1.11% | 199,733 | 90,328,063 |
| 2024-11-22 | 4.65 | 4.68 | 4.48 | 4.49 | -3.65% | 177,848 | 81,390,075 |
| 2024-11-21 | 4.69 | 4.73 | 4.62 | 4.66 | -0.64% | 113,170 | 52,805,745 |
| 2024-11-20 | 4.66 | 4.7 | 4.63 | 4.69 | +0.43% | 138,724 | 64,842,536 |
| 2024-11-19 | 4.64 | 4.67 | 4.56 | 4.67 | +0.86% | 131,207 | 60,696,756 |
| 2024-11-18 | 4.64 | 4.73 | 4.61 | 4.63 | +0.22% | 173,670 | 81,048,125 |
| 2024-11-15 | 4.72 | 4.75 | 4.62 | 4.62 | -2.12% | 151,376 | 71,008,356 |
| 2024-11-14 | 4.86 | 4.88 | 4.71 | 4.72 | -2.68% | 153,640 | 73,490,985 |
| 2024-11-13 | 4.84 | 4.87 | 4.78 | 4.85 | 0% | 168,799 | 81,519,970 |
| 2024-11-12 | 4.89 | 4.97 | 4.81 | 4.85 | -0.82% | 267,465 | 130,821,091 |
| 2024-11-11 | 4.88 | 4.89 | 4.81 | 4.89 | +0.41% | 225,172 | 109,237,522 |
| 2024-11-08 | 4.9 | 4.95 | 4.85 | 4.87 | +0.41% | 304,483 | 148,969,946 |
| 2024-11-07 | 4.7 | 4.86 | 4.7 | 4.85 | +2.11% | 335,195 | 160,941,964 |
| 2024-11-06 | 4.71 | 4.82 | 4.67 | 4.75 | +1.06% | 325,523 | 154,295,127 |
| 2024-11-05 | 4.64 | 4.71 | 4.62 | 4.7 | +1.29% | 218,356 | 102,265,582 |
| 2024-11-04 | 4.65 | 4.67 | 4.6 | 4.64 | +0.22% | 124,464 | 57,575,832 |
| 2024-11-01 | 4.71 | 4.71 | 4.59 | 4.63 | -1.49% | 225,897 | 104,874,320 |
| 2024-10-31 | 4.61 | 4.7 | 4.61 | 4.7 | +2.17% | 246,933 | 115,323,585 |
| 2024-10-30 | 4.59 | 4.65 | 4.57 | 4.6 | -0.22% | 181,417 | 83,510,926 |
| 2024-10-29 | 4.72 | 4.75 | 4.59 | 4.61 | -2.12% | 227,592 | 105,795,653 |
| 2024-10-28 | 4.72 | 4.73 | 4.65 | 4.71 | -0.42% | 261,498 | 122,724,238 |
| 2024-10-25 | 4.65 | 4.74 | 4.64 | 4.73 | +2.16% | 171,739 | 80,668,476 |
| 2024-10-24 | 4.69 | 4.72 | 4.6 | 4.63 | -1.07% | 122,063 | 56,636,252 |
| 2024-10-23 | 4.6 | 4.74 | 4.59 | 4.68 | +1.52% | 207,350 | 96,874,132 |
| 2024-10-22 | 4.53 | 4.61 | 4.51 | 4.61 | +1.77% | 196,746 | 90,038,397 |
| 2024-10-21 | 4.56 | 4.59 | 4.5 | 4.53 | -0.22% | 186,097 | 84,518,861 |
| 2024-10-18 | 4.46 | 4.63 | 4.41 | 4.54 | +1.79% | 227,658 | 102,701,709 |
| 2024-10-17 | 4.59 | 4.59 | 4.46 | 4.46 | -1.98% | 156,053 | 70,464,389 |
| 2024-10-16 | 4.5 | 4.6 | 4.46 | 4.55 | +0.66% | 139,251 | 63,329,215 |
| 2024-10-15 | 4.62 | 4.65 | 4.51 | 4.52 | -2.16% | 173,258 | 79,296,300 |
| 2024-10-14 | 4.58 | 4.65 | 4.49 | 4.62 | +1.54% | 201,663 | 92,213,452 |
| 2024-10-11 | 4.78 | 4.79 | 4.5 | 4.55 | -4.61% | 185,858 | 85,760,144 |
| 2024-10-10 | 4.76 | 4.89 | 4.7 | 4.77 | +0.42% | 256,502 | 123,273,888 |
| 2024-10-09 | 5.05 | 5.05 | 4.74 | 4.75 | -7.23% | 423,599 | 206,726,172 |
| 2024-10-08 | 5.31 | 5.34 | 4.85 | 5.12 | +5.57% | 713,588 | 366,060,126 |
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：