股票概览
4.46
+0.9%
+0.04
4.42
开盘价
4.46
最高价
4.38
最低价
79,340
成交量
数据更新至: 2025-03-25
技术指标
4.53
MA5 (5日均线)
4.53
MA10 (10日均线)
4.51
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 | 4.42 | 4.46 | 4.38 | 4.46 | +0.9% | 79,340 | 35,081,252 |
| 2025-03-24 | 4.57 | 4.57 | 4.34 | 4.42 | -3.07% | 208,475 | 92,526,030 |
| 2025-03-21 | 4.59 | 4.63 | 4.54 | 4.56 | -1.3% | 148,849 | 68,070,051 |
| 2025-03-20 | 4.6 | 4.65 | 4.55 | 4.62 | +0.43% | 153,045 | 70,475,025 |
| 2025-03-19 | 4.56 | 4.64 | 4.52 | 4.6 | +0.66% | 182,597 | 83,593,296 |
| 2025-03-18 | 4.56 | 4.59 | 4.53 | 4.57 | 0% | 138,788 | 63,304,627 |
| 2025-03-17 | 4.55 | 4.61 | 4.53 | 4.57 | +0.88% | 205,549 | 93,943,898 |
| 2025-03-14 | 4.49 | 4.53 | 4.45 | 4.53 | +1.12% | 173,833 | 78,223,745 |
| 2025-03-13 | 4.5 | 4.53 | 4.43 | 4.48 | 0% | 155,050 | 69,441,924 |
| 2025-03-12 | 4.51 | 4.54 | 4.47 | 4.48 | -0.67% | 136,578 | 61,319,615 |
| 2025-03-11 | 4.43 | 4.52 | 4.41 | 4.51 | +0.67% | 154,500 | 69,273,638 |
| 2025-03-10 | 4.5 | 4.54 | 4.45 | 4.48 | -1.32% | 153,785 | 69,009,159 |
| 2025-03-07 | 4.5 | 4.59 | 4.45 | 4.54 | +0.89% | 201,052 | 90,481,065 |
| 2025-03-06 | 4.47 | 4.51 | 4.45 | 4.5 | +0.67% | 199,020 | 89,301,491 |
| 2025-03-05 | 4.5 | 4.51 | 4.4 | 4.47 | -0.67% | 145,517 | 64,632,028 |
| 2025-03-04 | 4.41 | 4.5 | 4.4 | 4.5 | +1.58% | 166,796 | 74,427,135 |
| 2025-03-03 | 4.39 | 4.49 | 4.37 | 4.43 | +1.14% | 192,592 | 85,623,434 |
| 2025-02-28 | 4.47 | 4.49 | 4.37 | 4.38 | -2.67% | 245,922 | 109,083,039 |
| 2025-02-27 | 4.52 | 4.55 | 4.42 | 4.5 | -0.22% | 284,940 | 127,635,040 |
| 2025-02-26 | 4.56 | 4.62 | 4.47 | 4.51 | -0.66% | 394,164 | 178,181,861 |
| 2025-02-25 | 4.65 | 4.73 | 4.5 | 4.54 | -6.2% | 655,478 | 300,762,587 |
| 2025-02-24 | 4.95 | 5.21 | 4.77 | 4.84 | +3.86% | 1,055,307 | 525,233,367 |
| 2025-02-21 | 4.57 | 4.66 | 4.54 | 4.66 | +1.75% | 283,714 | 130,827,218 |
| 2025-02-20 | 4.49 | 4.61 | 4.43 | 4.58 | +2% | 234,828 | 106,332,776 |
| 2025-02-19 | 4.43 | 4.52 | 4.43 | 4.49 | +1.35% | 202,423 | 90,508,350 |
| 2025-02-18 | 4.58 | 4.61 | 4.42 | 4.43 | -4.53% | 286,058 | 129,113,265 |
| 2025-02-17 | 4.53 | 4.78 | 4.48 | 4.64 | +3.8% | 508,196 | 234,737,783 |
| 2025-02-14 | 4.33 | 4.49 | 4.33 | 4.47 | +2.76% | 265,225 | 117,022,077 |
| 2025-02-13 | 4.4 | 4.46 | 4.35 | 4.35 | -1.36% | 169,492 | 74,424,013 |
| 2025-02-12 | 4.38 | 4.51 | 4.36 | 4.41 | +1.15% | 231,332 | 102,389,205 |
| 2025-02-11 | 4.36 | 4.37 | 4.28 | 4.36 | -0.23% | 144,173 | 62,244,657 |
| 2025-02-10 | 4.3 | 4.38 | 4.3 | 4.37 | +1.63% | 221,768 | 96,568,448 |
| 2025-02-07 | 4.25 | 4.32 | 4.24 | 4.3 | +0.7% | 190,149 | 81,516,051 |
| 2025-02-06 | 4.29 | 4.3 | 4.19 | 4.27 | -0.47% | 189,504 | 80,335,832 |
| 2025-02-05 | 4.16 | 4.34 | 4.15 | 4.29 | +2.88% | 240,734 | 102,459,877 |
| 2025-01-27 | 4.17 | 4.35 | 4.15 | 4.17 | +3.22% | 305,215 | 129,287,405 |
| 2025-01-24 | 4.01 | 4.05 | 3.97 | 4.04 | +0.75% | 83,868 | 33,682,258 |
| 2025-01-23 | 4.02 | 4.11 | 4.01 | 4.01 | +0.5% | 98,169 | 39,925,931 |
| 2025-01-22 | 4.03 | 4.06 | 3.96 | 3.99 | -1.24% | 84,557 | 33,720,814 |
| 2025-01-21 | 4.11 | 4.11 | 4.01 | 4.04 | -0.74% | 77,004 | 31,194,276 |
| 2025-01-20 | 4.08 | 4.09 | 3.99 | 4.07 | +1.24% | 84,385 | 34,190,589 |
| 2025-01-17 | 4.03 | 4.05 | 3.99 | 4.02 | -0.74% | 71,300 | 28,685,735 |
| 2025-01-16 | 4.05 | 4.1 | 3.99 | 4.05 | +0.25% | 110,690 | 44,923,431 |
| 2025-01-15 | 4.05 | 4.1 | 3.96 | 4.04 | -0.49% | 122,935 | 49,482,389 |
| 2025-01-14 | 3.81 | 4.18 | 3.8 | 4.06 | +7.12% | 203,484 | 81,228,932 |
| 2025-01-13 | 3.7 | 3.81 | 3.65 | 3.79 | +1.07% | 88,522 | 33,135,038 |
| 2025-01-10 | 3.9 | 3.92 | 3.75 | 3.75 | -3.85% | 92,485 | 35,362,455 |
| 2025-01-09 | 3.87 | 3.95 | 3.85 | 3.9 | +0.26% | 81,140 | 31,775,927 |
| 2025-01-08 | 3.91 | 3.96 | 3.78 | 3.89 | -1.27% | 111,646 | 43,164,925 |
| 2025-01-07 | 3.83 | 3.94 | 3.82 | 3.94 | +2.87% | 111,058 | 43,032,706 |
| 2025-01-06 | 3.81 | 3.87 | 3.68 | 3.83 | +0.52% | 117,623 | 44,634,187 |
| 2025-01-03 | 4.05 | 4.06 | 3.81 | 3.81 | -5.22% | 157,988 | 61,837,526 |
| 2025-01-02 | 4.08 | 4.16 | 3.98 | 4.02 | -1.23% | 137,766 | 56,203,626 |
| 2024-12-31 | 4.19 | 4.22 | 4.05 | 4.07 | -2.4% | 130,031 | 53,606,620 |
| 2024-12-30 | 4.26 | 4.28 | 4.15 | 4.17 | -2.8% | 155,819 | 65,098,453 |
| 2024-12-27 | 4.17 | 4.35 | 4.14 | 4.29 | +2.88% | 203,763 | 87,125,273 |
| 2024-12-26 | 4.16 | 4.27 | 4.15 | 4.17 | +0.72% | 164,140 | 68,954,492 |
| 2024-12-25 | 4.32 | 4.32 | 4.09 | 4.14 | -5.48% | 280,092 | 116,523,495 |
| 2024-12-24 | 4.1 | 4.45 | 4.09 | 4.38 | +7.35% | 346,733 | 148,175,143 |
| 2024-12-23 | 4.34 | 4.34 | 4.07 | 4.08 | -5.12% | 211,142 | 87,937,346 |
| 2024-12-20 | 4.34 | 4.38 | 4.29 | 4.3 | -1.6% | 162,052 | 70,042,257 |
| 2024-12-19 | 4.3 | 4.39 | 4.23 | 4.37 | +2.1% | 211,333 | 91,566,067 |
| 2024-12-18 | 4.31 | 4.33 | 4.23 | 4.28 | -0.47% | 144,396 | 61,957,087 |
| 2024-12-17 | 4.5 | 4.51 | 4.28 | 4.3 | -4.66% | 235,311 | 102,678,453 |
| 2024-12-16 | 4.54 | 4.58 | 4.47 | 4.51 | 0% | 203,249 | 91,947,713 |
| 2024-12-13 | 4.63 | 4.66 | 4.5 | 4.51 | -3.22% | 281,008 | 128,140,208 |
| 2024-12-12 | 4.72 | 4.74 | 4.6 | 4.66 | -2.1% | 358,151 | 166,519,668 |
| 2024-12-11 | 4.49 | 4.82 | 4.45 | 4.76 | +5.54% | 570,791 | 267,643,940 |
| 2024-12-10 | 4.6 | 4.64 | 4.48 | 4.51 | +0.45% | 248,269 | 112,567,350 |
| 2024-12-09 | 4.55 | 4.58 | 4.41 | 4.49 | -1.32% | 229,205 | 102,904,359 |
| 2024-12-06 | 4.47 | 4.57 | 4.46 | 4.55 | +2.02% | 241,025 | 109,037,255 |
| 2024-12-05 | 4.39 | 4.48 | 4.37 | 4.46 | +0.68% | 144,433 | 64,102,772 |
| 2024-12-04 | 4.46 | 4.54 | 4.39 | 4.43 | -1.12% | 228,461 | 102,060,674 |
| 2024-12-03 | 4.48 | 4.57 | 4.43 | 4.48 | -0.22% | 217,118 | 97,273,542 |
| 2024-12-02 | 4.34 | 4.52 | 4.34 | 4.49 | +3.7% | 291,994 | 130,058,924 |
| 2024-11-29 | 4.32 | 4.37 | 4.25 | 4.33 | -0.23% | 160,207 | 69,288,277 |
| 2024-11-28 | 4.22 | 4.38 | 4.22 | 4.34 | +2.36% | 217,375 | 93,867,641 |
| 2024-11-27 | 4.23 | 4.24 | 4.08 | 4.24 | -0.47% | 178,921 | 74,294,151 |
| 2024-11-26 | 4.3 | 4.41 | 4.23 | 4.26 | -1.16% | 173,846 | 75,048,374 |
| 2024-11-25 | 4.22 | 4.32 | 4.13 | 4.31 | +2.62% | 138,577 | 58,480,552 |
| 2024-11-22 | 4.39 | 4.39 | 4.18 | 4.2 | -4.55% | 176,232 | 75,782,181 |
| 2024-11-21 | 4.36 | 4.5 | 4.33 | 4.4 | +0.23% | 210,910 | 92,601,395 |
| 2024-11-20 | 4.22 | 4.5 | 4.17 | 4.39 | +4.28% | 321,299 | 140,419,158 |
| 2024-11-19 | 4.16 | 4.22 | 4.09 | 4.21 | +2.18% | 136,129 | 56,465,269 |
| 2024-11-18 | 4.17 | 4.26 | 4.07 | 4.12 | -0.72% | 202,148 | 84,408,799 |
| 2024-11-15 | 4.22 | 4.3 | 4.14 | 4.15 | -2.35% | 175,263 | 74,176,901 |
| 2024-11-14 | 4.37 | 4.45 | 4.24 | 4.25 | -4.71% | 286,055 | 123,733,657 |
| 2024-11-13 | 4.65 | 4.7 | 4.36 | 4.46 | 0% | 396,538 | 178,669,672 |
| 2024-11-12 | 4.53 | 4.65 | 4.4 | 4.46 | -1.11% | 304,717 | 138,059,813 |
| 2024-11-11 | 4.48 | 4.58 | 4.36 | 4.51 | +1.12% | 321,203 | 143,383,893 |
| 2024-11-08 | 4.57 | 4.62 | 4.42 | 4.46 | -1.76% | 385,691 | 172,926,598 |
| 2024-11-07 | 4.27 | 4.71 | 4.24 | 4.54 | +6.57% | 646,696 | 291,377,141 |
| 2024-11-06 | 4.19 | 4.3 | 4.15 | 4.26 | +0.95% | 276,158 | 117,077,522 |
| 2024-11-05 | 4.08 | 4.22 | 4.08 | 4.22 | +3.18% | 207,757 | 86,361,051 |
| 2024-11-04 | 4.06 | 4.1 | 4 | 4.09 | +1.24% | 149,231 | 60,610,417 |
| 2024-11-01 | 4.21 | 4.23 | 4.02 | 4.04 | -4.49% | 238,715 | 98,034,172 |
| 2024-10-31 | 4.22 | 4.27 | 4.18 | 4.23 | +0.48% | 249,805 | 105,706,029 |
| 2024-10-30 | 4.14 | 4.23 | 4.14 | 4.21 | +0.96% | 220,861 | 92,538,709 |
| 2024-10-29 | 4.32 | 4.37 | 4.15 | 4.17 | -3.25% | 331,439 | 140,422,885 |
| 2024-10-28 | 4.2 | 4.33 | 4.18 | 4.31 | +6.68% | 538,285 | 230,407,416 |
| 2024-10-25 | 4.03 | 4.06 | 4.02 | 4.04 | +0.25% | 224,206 | 90,593,680 |
| 2024-10-24 | 4 | 4.05 | 3.98 | 4.03 | -0.25% | 152,400 | 61,124,814 |
| 2024-10-23 | 4.07 | 4.12 | 4.01 | 4.04 | -0.25% | 202,878 | 82,173,932 |
| 2024-10-22 | 3.98 | 4.08 | 3.96 | 4.05 | +1.25% | 232,146 | 93,504,464 |
| 2024-10-21 | 4 | 4.03 | 3.92 | 4 | 0% | 257,413 | 102,532,309 |
| 2024-10-18 | 3.9 | 4.08 | 3.83 | 4 | +1.01% | 372,251 | 146,322,587 |
| 2024-10-17 | 4.06 | 4.1 | 3.93 | 3.96 | -4.81% | 482,343 | 192,897,222 |
| 2024-10-16 | 4 | 4.38 | 4 | 4.16 | +7.22% | 721,502 | 301,124,005 |
| 2024-10-15 | 3.9 | 3.99 | 3.85 | 3.88 | -1.52% | 210,561 | 82,585,636 |
| 2024-10-14 | 3.82 | 3.94 | 3.77 | 3.94 | +5.07% | 219,614 | 85,013,341 |
| 2024-10-11 | 3.91 | 3.91 | 3.69 | 3.75 | -4.09% | 204,877 | 77,646,940 |
| 2024-10-10 | 3.95 | 4.02 | 3.83 | 3.91 | +1.82% | 253,931 | 99,899,054 |
| 2024-10-09 | 4.15 | 4.15 | 3.81 | 3.84 | -10.49% | 416,462 | 165,503,631 |
| 2024-10-08 | 4.58 | 4.58 | 3.92 | 4.29 | +9.44% | 676,224 | 285,950,337 |
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：