股票概览
4.26
+0.71%
+0.03
4.23
开盘价
4.3
最高价
4.2
最低价
70,527
成交量
数据更新至: 2025-03-25
技术指标
4.38
MA5 (5日均线)
4.43
MA10 (10日均线)
4.43
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 | 4.23 | 4.3 | 4.2 | 4.26 | +0.71% | 70,527 | 29,976,564 |
| 2025-03-24 | 4.44 | 4.46 | 4.13 | 4.23 | -4.73% | 227,434 | 97,044,760 |
| 2025-03-21 | 4.44 | 4.51 | 4.38 | 4.44 | -0.67% | 224,926 | 99,434,056 |
| 2025-03-20 | 4.47 | 4.53 | 4.45 | 4.47 | -0.22% | 158,360 | 71,163,447 |
| 2025-03-19 | 4.5 | 4.52 | 4.43 | 4.48 | -0.88% | 149,537 | 66,797,676 |
| 2025-03-18 | 4.5 | 4.57 | 4.49 | 4.52 | 0% | 157,087 | 71,052,702 |
| 2025-03-17 | 4.48 | 4.57 | 4.48 | 4.52 | +0.44% | 233,947 | 105,665,768 |
| 2025-03-14 | 4.38 | 4.53 | 4.34 | 4.5 | +2.74% | 364,314 | 162,723,389 |
| 2025-03-13 | 4.45 | 4.46 | 4.33 | 4.38 | -2.01% | 183,299 | 80,208,564 |
| 2025-03-12 | 4.46 | 4.55 | 4.42 | 4.47 | +0.22% | 281,646 | 126,185,085 |
| 2025-03-11 | 4.35 | 4.46 | 4.32 | 4.46 | +0.68% | 177,226 | 78,004,029 |
| 2025-03-10 | 4.45 | 4.49 | 4.37 | 4.43 | -1.12% | 198,813 | 87,862,805 |
| 2025-03-07 | 4.53 | 4.58 | 4.42 | 4.48 | -3.45% | 397,172 | 179,051,382 |
| 2025-03-06 | 4.42 | 4.68 | 4.38 | 4.64 | +4.98% | 726,213 | 329,047,251 |
| 2025-03-05 | 4.32 | 4.44 | 4.21 | 4.42 | +1.84% | 297,293 | 128,906,308 |
| 2025-03-04 | 4.3 | 4.39 | 4.27 | 4.34 | 0% | 243,321 | 105,591,382 |
| 2025-03-03 | 4.21 | 4.4 | 4.18 | 4.34 | +2.12% | 275,534 | 118,869,089 |
| 2025-02-28 | 4.41 | 4.44 | 4.21 | 4.25 | -4.92% | 287,198 | 123,287,951 |
| 2025-02-27 | 4.5 | 4.5 | 4.36 | 4.47 | -0.22% | 408,292 | 180,737,284 |
| 2025-02-26 | 4.26 | 4.5 | 4.26 | 4.48 | +4.92% | 586,856 | 257,564,090 |
| 2025-02-25 | 4.2 | 4.32 | 4.18 | 4.27 | +0.23% | 291,054 | 124,308,092 |
| 2025-02-24 | 4.19 | 4.29 | 4.18 | 4.26 | +0.95% | 312,561 | 132,471,717 |
| 2025-02-21 | 4.21 | 4.25 | 4.15 | 4.22 | -1.17% | 365,245 | 153,301,542 |
| 2025-02-20 | 4.24 | 4.37 | 4.13 | 4.27 | +3.64% | 543,596 | 230,186,003 |
| 2025-02-19 | 3.96 | 4.13 | 3.95 | 4.12 | +4.04% | 245,318 | 99,543,718 |
| 2025-02-18 | 4.13 | 4.16 | 3.95 | 3.96 | -3.88% | 257,240 | 104,245,477 |
| 2025-02-17 | 4.03 | 4.16 | 4.03 | 4.12 | +1.73% | 335,220 | 137,646,430 |
| 2025-02-14 | 4.04 | 4.15 | 3.95 | 4.05 | +0.75% | 328,042 | 132,343,473 |
| 2025-02-13 | 4.1 | 4.11 | 4.01 | 4.02 | -1.95% | 159,458 | 64,669,763 |
| 2025-02-12 | 4.06 | 4.12 | 4.05 | 4.1 | +0.74% | 142,608 | 58,187,404 |
| 2025-02-11 | 4.11 | 4.13 | 4.04 | 4.07 | -1.21% | 128,974 | 52,387,522 |
| 2025-02-10 | 4.06 | 4.12 | 4.03 | 4.12 | +1.48% | 195,193 | 79,559,321 |
| 2025-02-07 | 4.06 | 4.1 | 4 | 4.06 | +0.5% | 232,059 | 94,132,790 |
| 2025-02-06 | 3.95 | 4.04 | 3.9 | 4.04 | +2.54% | 185,089 | 73,783,435 |
| 2025-02-05 | 3.86 | 3.95 | 3.84 | 3.94 | +3.14% | 154,157 | 60,383,703 |
| 2025-01-27 | 3.87 | 3.99 | 3.82 | 3.82 | -1.8% | 158,828 | 61,857,020 |
| 2025-01-24 | 3.9 | 3.93 | 3.86 | 3.89 | -0.26% | 173,180 | 67,232,975 |
| 2025-01-23 | 3.92 | 4.01 | 3.9 | 3.9 | +0.52% | 157,178 | 62,375,947 |
| 2025-01-22 | 3.9 | 3.93 | 3.86 | 3.88 | -1.27% | 85,529 | 33,288,461 |
| 2025-01-21 | 4 | 4.01 | 3.9 | 3.93 | -1.01% | 118,477 | 46,550,839 |
| 2025-01-20 | 3.97 | 4.01 | 3.93 | 3.97 | +0.76% | 121,994 | 48,508,009 |
| 2025-01-17 | 3.99 | 3.99 | 3.92 | 3.94 | -1.01% | 104,602 | 41,353,961 |
| 2025-01-16 | 4 | 4.07 | 3.93 | 3.98 | +0.25% | 137,701 | 55,037,488 |
| 2025-01-15 | 4.02 | 4.05 | 3.93 | 3.97 | -1.73% | 147,940 | 58,851,797 |
| 2025-01-14 | 3.79 | 4.05 | 3.77 | 4.04 | +7.73% | 237,579 | 93,707,024 |
| 2025-01-13 | 3.7 | 3.8 | 3.63 | 3.75 | +0.54% | 133,347 | 49,746,458 |
| 2025-01-10 | 3.85 | 3.88 | 3.72 | 3.73 | -3.12% | 136,487 | 51,849,296 |
| 2025-01-09 | 3.77 | 3.89 | 3.77 | 3.85 | +1.05% | 149,662 | 57,595,470 |
| 2025-01-08 | 3.8 | 3.87 | 3.66 | 3.81 | 0% | 186,486 | 70,124,442 |
| 2025-01-07 | 3.66 | 3.83 | 3.66 | 3.81 | +3.25% | 156,143 | 58,759,362 |
| 2025-01-06 | 3.67 | 3.72 | 3.53 | 3.69 | +0.27% | 154,285 | 56,559,199 |
| 2025-01-03 | 3.89 | 3.9 | 3.65 | 3.68 | -4.66% | 196,903 | 74,324,505 |
| 2025-01-02 | 3.94 | 4 | 3.81 | 3.86 | -2.03% | 152,530 | 59,490,256 |
| 2024-12-31 | 4.08 | 4.13 | 3.93 | 3.94 | -3.43% | 164,944 | 66,021,833 |
| 2024-12-30 | 4.12 | 4.13 | 3.99 | 4.08 | -1.45% | 149,452 | 60,702,592 |
| 2024-12-27 | 4.1 | 4.23 | 4.09 | 4.14 | +0.98% | 177,228 | 73,673,201 |
| 2024-12-26 | 4.02 | 4.14 | 4 | 4.1 | +1.49% | 119,456 | 48,977,171 |
| 2024-12-25 | 4.17 | 4.17 | 3.98 | 4.04 | -2.65% | 192,288 | 77,601,788 |
| 2024-12-24 | 4.14 | 4.22 | 4.08 | 4.15 | +1.22% | 174,886 | 72,486,979 |
| 2024-12-23 | 4.44 | 4.45 | 4.09 | 4.1 | -7.45% | 323,878 | 136,385,288 |
| 2024-12-20 | 4.42 | 4.5 | 4.4 | 4.43 | -0.45% | 177,905 | 79,227,946 |
| 2024-12-19 | 4.35 | 4.47 | 4.33 | 4.45 | +0.68% | 178,149 | 78,422,467 |
| 2024-12-18 | 4.45 | 4.48 | 4.3 | 4.42 | +0.23% | 176,388 | 77,794,015 |
| 2024-12-17 | 4.65 | 4.66 | 4.4 | 4.41 | -5.57% | 249,363 | 111,773,765 |
| 2024-12-16 | 4.7 | 4.75 | 4.62 | 4.67 | -0.64% | 180,210 | 84,327,172 |
| 2024-12-13 | 4.82 | 4.85 | 4.69 | 4.7 | -3.29% | 286,927 | 136,266,759 |
| 2024-12-12 | 4.88 | 4.9 | 4.75 | 4.86 | -0.82% | 322,738 | 155,907,653 |
| 2024-12-11 | 4.77 | 4.93 | 4.75 | 4.9 | +1.87% | 299,152 | 145,268,075 |
| 2024-12-10 | 4.98 | 5.03 | 4.8 | 4.81 | 0% | 444,914 | 218,135,550 |
| 2024-12-09 | 4.85 | 4.94 | 4.73 | 4.81 | -1.43% | 377,742 | 182,407,941 |
| 2024-12-06 | 4.84 | 4.93 | 4.73 | 4.88 | +1.46% | 438,645 | 212,243,763 |
| 2024-12-05 | 4.72 | 4.88 | 4.71 | 4.81 | +0.84% | 419,319 | 200,656,044 |
| 2024-12-04 | 4.95 | 5.1 | 4.75 | 4.77 | -2.45% | 839,331 | 415,313,749 |
| 2024-12-03 | 4.74 | 4.89 | 4.69 | 4.89 | +3.82% | 567,258 | 271,833,830 |
| 2024-12-02 | 4.53 | 4.73 | 4.5 | 4.71 | +4.2% | 414,781 | 193,099,541 |
| 2024-11-29 | 4.4 | 4.56 | 4.37 | 4.52 | +2.03% | 298,291 | 133,859,195 |
| 2024-11-28 | 4.43 | 4.51 | 4.39 | 4.43 | +0.45% | 217,170 | 96,794,066 |
| 2024-11-27 | 4.35 | 4.42 | 4.2 | 4.41 | +0.46% | 247,759 | 106,540,779 |
| 2024-11-26 | 4.42 | 4.54 | 4.36 | 4.39 | -1.57% | 215,428 | 95,763,798 |
| 2024-11-25 | 4.36 | 4.47 | 4.28 | 4.46 | +2.06% | 245,869 | 108,271,497 |
| 2024-11-22 | 4.44 | 4.6 | 4.36 | 4.37 | -2.46% | 387,054 | 173,958,233 |
| 2024-11-21 | 4.47 | 4.52 | 4.41 | 4.48 | -0.44% | 252,740 | 112,923,817 |
| 2024-11-20 | 4.34 | 4.57 | 4.3 | 4.5 | +3.69% | 339,718 | 151,229,956 |
| 2024-11-19 | 4.23 | 4.36 | 4.2 | 4.34 | +3.09% | 251,343 | 107,738,043 |
| 2024-11-18 | 4.39 | 4.43 | 4.17 | 4.21 | -3.44% | 269,545 | 114,741,438 |
| 2024-11-15 | 4.51 | 4.58 | 4.36 | 4.36 | -4.18% | 290,422 | 130,087,374 |
| 2024-11-14 | 4.72 | 4.73 | 4.52 | 4.55 | -3.81% | 348,843 | 160,245,844 |
| 2024-11-13 | 4.68 | 4.85 | 4.63 | 4.73 | 0% | 334,228 | 157,845,957 |
| 2024-11-12 | 5 | 5 | 4.65 | 4.73 | -5.4% | 690,557 | 333,389,491 |
| 2024-11-11 | 5.05 | 5.06 | 4.83 | 5 | -2.34% | 750,260 | 371,412,484 |
| 2024-11-08 | 5.1 | 5.29 | 5.03 | 5.12 | +0.39% | 1,091,187 | 561,409,177 |
| 2024-11-07 | 4.97 | 5.38 | 4.9 | 5.1 | -0.78% | 1,075,839 | 546,240,718 |
| 2024-11-06 | 4.83 | 5.4 | 4.75 | 5.14 | +4.05% | 1,352,467 | 686,800,834 |
| 2024-11-05 | 4.55 | 5.12 | 4.48 | 4.94 | +7.39% | 1,132,771 | 539,855,344 |
| 2024-11-04 | 4.62 | 4.7 | 4.45 | 4.6 | -3.16% | 924,261 | 420,835,087 |
| 2024-11-01 | 4.34 | 5.14 | 4.32 | 4.75 | +8.94% | 1,469,899 | 698,751,331 |
| 2024-10-31 | 4.29 | 4.45 | 4.22 | 4.36 | +1.4% | 448,468 | 194,897,356 |
| 2024-10-30 | 4.18 | 4.38 | 4.14 | 4.3 | +1.42% | 420,054 | 178,711,288 |
| 2024-10-29 | 4.31 | 4.45 | 4.21 | 4.24 | -1.62% | 442,950 | 191,578,060 |
| 2024-10-28 | 4.15 | 4.31 | 4.14 | 4.31 | +3.36% | 297,751 | 126,258,273 |
| 2024-10-25 | 4.05 | 4.25 | 4.05 | 4.17 | +2.21% | 333,130 | 138,387,870 |
| 2024-10-24 | 4.12 | 4.15 | 4.05 | 4.08 | -0.97% | 202,874 | 82,967,760 |
| 2024-10-23 | 4.11 | 4.18 | 4.08 | 4.12 | -0.96% | 276,391 | 113,939,436 |
| 2024-10-22 | 4.07 | 4.26 | 4.01 | 4.16 | +1.71% | 418,484 | 173,125,288 |
| 2024-10-21 | 3.97 | 4.14 | 3.96 | 4.09 | +3.02% | 348,825 | 141,494,728 |
| 2024-10-18 | 3.88 | 4.07 | 3.82 | 3.97 | +2.58% | 332,890 | 130,792,716 |
| 2024-10-17 | 3.88 | 3.94 | 3.85 | 3.87 | +0.78% | 237,362 | 92,604,940 |
| 2024-10-16 | 3.83 | 3.91 | 3.8 | 3.84 | -0.78% | 198,741 | 76,507,234 |
| 2024-10-15 | 3.93 | 4.02 | 3.85 | 3.87 | -1.78% | 258,042 | 101,604,765 |
| 2024-10-14 | 3.88 | 3.96 | 3.77 | 3.94 | +2.6% | 243,222 | 94,506,715 |
| 2024-10-11 | 4.07 | 4.07 | 3.76 | 3.84 | -5.65% | 288,904 | 112,853,840 |
| 2024-10-10 | 4.1 | 4.23 | 4 | 4.07 | +1.75% | 372,705 | 153,171,904 |
| 2024-10-09 | 4.43 | 4.44 | 4 | 4 | -14.53% | 624,744 | 264,442,879 |
| 2024-10-08 | 4.95 | 4.95 | 4.26 | 4.68 | +13.32% | 937,242 | 430,616,996 |
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：