股票概览
4.03
+1.77%
+0.07
3.93
开盘价
4.04
最高价
3.91
最低价
152,319
成交量
数据更新至: 2025-03-25
技术指标
4.16
MA5 (5日均线)
4.23
MA10 (10日均线)
4.17
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 | 3.93 | 4.04 | 3.91 | 4.03 | +1.77% | 152,319 | 60,599,977 |
| 2025-03-24 | 4.21 | 4.26 | 3.9 | 3.96 | -7.04% | 369,330 | 147,728,326 |
| 2025-03-21 | 4.22 | 4.33 | 4.21 | 4.26 | 0% | 247,010 | 105,315,658 |
| 2025-03-20 | 4.27 | 4.36 | 4.23 | 4.26 | -0.23% | 238,604 | 102,717,140 |
| 2025-03-19 | 4.25 | 4.3 | 4.22 | 4.27 | -0.23% | 210,806 | 89,544,106 |
| 2025-03-18 | 4.38 | 4.39 | 4.26 | 4.28 | -1.15% | 301,455 | 129,517,081 |
| 2025-03-17 | 4.45 | 4.52 | 4.33 | 4.33 | -2.7% | 465,403 | 204,491,597 |
| 2025-03-14 | 4.33 | 4.57 | 4.15 | 4.45 | +1.6% | 758,409 | 328,210,452 |
| 2025-03-13 | 4.23 | 4.75 | 4.23 | 4.38 | +7.09% | 833,120 | 372,718,432 |
| 2025-03-12 | 4.11 | 4.15 | 4.05 | 4.09 | -0.24% | 142,113 | 58,209,136 |
| 2025-03-11 | 4.02 | 4.1 | 3.93 | 4.1 | +1.74% | 177,511 | 71,682,906 |
| 2025-03-10 | 3.97 | 4.1 | 3.95 | 4.03 | +2.03% | 196,245 | 79,174,295 |
| 2025-03-07 | 4.09 | 4.09 | 3.93 | 3.95 | -3.42% | 209,101 | 83,210,621 |
| 2025-03-06 | 4.03 | 4.13 | 3.95 | 4.09 | +2% | 189,133 | 76,779,256 |
| 2025-03-05 | 4.14 | 4.14 | 3.95 | 4.01 | -2.67% | 200,067 | 80,024,949 |
| 2025-03-04 | 4.11 | 4.13 | 4.06 | 4.12 | 0% | 129,117 | 52,856,702 |
| 2025-03-03 | 4.06 | 4.21 | 4.06 | 4.12 | +0.73% | 176,612 | 73,543,298 |
| 2025-02-28 | 4.2 | 4.23 | 4.06 | 4.09 | -3.08% | 172,216 | 71,180,241 |
| 2025-02-27 | 4.3 | 4.31 | 4.15 | 4.22 | -1.63% | 188,192 | 79,413,925 |
| 2025-02-26 | 4.18 | 4.29 | 4.18 | 4.29 | +2.63% | 210,928 | 89,497,081 |
| 2025-02-25 | 4.12 | 4.23 | 4.08 | 4.18 | +0.72% | 195,171 | 81,610,068 |
| 2025-02-24 | 4.11 | 4.21 | 4.11 | 4.15 | +0.97% | 200,510 | 83,404,694 |
| 2025-02-21 | 4.11 | 4.14 | 4.04 | 4.11 | +0.24% | 183,968 | 75,334,212 |
| 2025-02-20 | 4.08 | 4.12 | 4.03 | 4.1 | 0% | 165,290 | 67,377,938 |
| 2025-02-19 | 4.06 | 4.12 | 4.03 | 4.1 | +0.49% | 161,767 | 66,126,000 |
| 2025-02-18 | 4.19 | 4.23 | 4.05 | 4.08 | -2.16% | 207,726 | 86,259,489 |
| 2025-02-17 | 4.15 | 4.22 | 4.11 | 4.17 | +1.21% | 165,990 | 69,188,340 |
| 2025-02-14 | 4.16 | 4.24 | 4.1 | 4.12 | -0.96% | 164,177 | 68,300,442 |
| 2025-02-13 | 4.17 | 4.39 | 4.14 | 4.16 | -0.48% | 294,742 | 124,167,540 |
| 2025-02-12 | 4.12 | 4.18 | 4.1 | 4.18 | +1.7% | 169,051 | 69,989,637 |
| 2025-02-11 | 4.17 | 4.2 | 4.04 | 4.11 | -1.91% | 185,040 | 75,592,296 |
| 2025-02-10 | 4.13 | 4.19 | 4.09 | 4.19 | +1.7% | 189,888 | 78,733,819 |
| 2025-02-07 | 3.95 | 4.2 | 3.93 | 4.12 | +4.3% | 292,409 | 120,079,823 |
| 2025-02-06 | 3.89 | 3.96 | 3.81 | 3.95 | +1.8% | 135,324 | 52,717,333 |
| 2025-02-05 | 3.84 | 3.96 | 3.84 | 3.88 | +2.11% | 163,300 | 63,609,560 |
| 2025-01-27 | 4.04 | 4.04 | 3.78 | 3.8 | -2.06% | 161,277 | 62,317,646 |
| 2025-01-24 | 3.87 | 3.91 | 3.8 | 3.88 | +0.52% | 163,275 | 63,063,102 |
| 2025-01-23 | 3.89 | 3.99 | 3.84 | 3.86 | 0% | 172,133 | 67,694,308 |
| 2025-01-22 | 3.9 | 3.92 | 3.81 | 3.86 | -1.53% | 137,550 | 53,051,996 |
| 2025-01-21 | 4.05 | 4.09 | 3.9 | 3.92 | -2.49% | 180,802 | 71,537,851 |
| 2025-01-20 | 4.17 | 4.23 | 4 | 4.02 | -4.06% | 234,577 | 95,307,120 |
| 2025-01-17 | 4.19 | 4.24 | 4.16 | 4.19 | -0.95% | 108,812 | 45,656,886 |
| 2025-01-16 | 4.19 | 4.34 | 4.19 | 4.23 | +1.2% | 142,512 | 60,614,574 |
| 2025-01-15 | 4.28 | 4.28 | 4.14 | 4.18 | -1.65% | 154,963 | 65,115,883 |
| 2025-01-14 | 4.08 | 4.27 | 4.05 | 4.25 | +4.42% | 134,045 | 56,040,777 |
| 2025-01-13 | 3.96 | 4.08 | 3.89 | 4.07 | +1.5% | 122,065 | 48,887,767 |
| 2025-01-10 | 4.2 | 4.25 | 4 | 4.01 | -4.07% | 100,478 | 41,168,376 |
| 2025-01-09 | 4.17 | 4.25 | 4.1 | 4.18 | -0.24% | 90,602 | 38,093,647 |
| 2025-01-08 | 4.25 | 4.27 | 4.05 | 4.19 | -1.41% | 137,487 | 57,128,522 |
| 2025-01-07 | 4.17 | 4.26 | 4.14 | 4.25 | +2.16% | 111,456 | 46,861,023 |
| 2025-01-06 | 4.14 | 4.23 | 4.02 | 4.16 | +0.48% | 126,925 | 52,624,481 |
| 2025-01-03 | 4.29 | 4.35 | 4.12 | 4.14 | -3.27% | 171,938 | 72,807,482 |
| 2025-01-02 | 4.37 | 4.47 | 4.23 | 4.28 | -2.06% | 136,614 | 59,586,995 |
| 2024-12-31 | 4.53 | 4.6 | 4.37 | 4.37 | -3.53% | 118,251 | 52,619,396 |
| 2024-12-30 | 4.62 | 4.62 | 4.46 | 4.53 | -1.95% | 134,774 | 60,782,636 |
| 2024-12-27 | 4.57 | 4.7 | 4.52 | 4.62 | +1.32% | 117,792 | 54,598,902 |
| 2024-12-26 | 4.55 | 4.61 | 4.52 | 4.56 | +0.22% | 102,005 | 46,676,170 |
| 2024-12-25 | 4.65 | 4.68 | 4.46 | 4.55 | -2.15% | 131,227 | 59,631,143 |
| 2024-12-24 | 4.64 | 4.75 | 4.62 | 4.65 | +0.65% | 106,614 | 49,846,951 |
| 2024-12-23 | 4.83 | 4.84 | 4.6 | 4.62 | -4.35% | 188,866 | 88,483,963 |
| 2024-12-20 | 4.83 | 4.86 | 4.78 | 4.83 | +0.21% | 111,789 | 53,936,570 |
| 2024-12-19 | 4.78 | 4.84 | 4.72 | 4.82 | 0% | 119,736 | 57,197,187 |
| 2024-12-18 | 4.83 | 4.89 | 4.76 | 4.82 | +0.42% | 109,199 | 52,789,219 |
| 2024-12-17 | 4.91 | 4.94 | 4.79 | 4.8 | -2.24% | 158,683 | 76,834,437 |
| 2024-12-16 | 5 | 5.06 | 4.88 | 4.91 | -2.96% | 225,752 | 111,248,496 |
| 2024-12-13 | 5.15 | 5.21 | 5.06 | 5.06 | -2.5% | 224,383 | 114,548,743 |
| 2024-12-12 | 5.18 | 5.21 | 5.12 | 5.19 | 0% | 199,100 | 102,950,533 |
| 2024-12-11 | 5.13 | 5.19 | 5.11 | 5.19 | +0.97% | 180,789 | 93,354,858 |
| 2024-12-10 | 5.3 | 5.35 | 5.11 | 5.14 | +0.19% | 262,999 | 136,833,927 |
| 2024-12-09 | 5.27 | 5.3 | 5.08 | 5.13 | -2.29% | 265,176 | 136,880,049 |
| 2024-12-06 | 5.2 | 5.34 | 5.06 | 5.25 | +0.38% | 351,500 | 182,821,447 |
| 2024-12-05 | 5.08 | 5.25 | 5.07 | 5.23 | +2.15% | 283,958 | 147,631,246 |
| 2024-12-04 | 5.27 | 5.32 | 5.07 | 5.12 | -2.29% | 316,620 | 164,237,534 |
| 2024-12-03 | 5.24 | 5.28 | 5.16 | 5.24 | +0.96% | 374,693 | 195,506,107 |
| 2024-12-02 | 4.92 | 5.2 | 4.87 | 5.19 | +5.06% | 424,194 | 216,423,173 |
| 2024-11-29 | 4.85 | 5.01 | 4.8 | 4.94 | +1.44% | 262,176 | 128,891,312 |
| 2024-11-28 | 4.82 | 4.97 | 4.79 | 4.87 | +1.25% | 249,882 | 122,640,283 |
| 2024-11-27 | 4.74 | 4.81 | 4.62 | 4.81 | +1.05% | 210,990 | 99,423,443 |
| 2024-11-26 | 4.86 | 4.98 | 4.74 | 4.76 | -3.05% | 214,911 | 104,034,713 |
| 2024-11-25 | 4.72 | 5.07 | 4.68 | 4.91 | +4.03% | 315,583 | 153,466,898 |
| 2024-11-22 | 4.94 | 4.98 | 4.71 | 4.72 | -5.6% | 275,531 | 134,165,462 |
| 2024-11-21 | 5.06 | 5.22 | 4.93 | 5 | -0.79% | 261,181 | 131,242,498 |
| 2024-11-20 | 4.95 | 5.08 | 4.91 | 5.04 | +3.07% | 331,623 | 165,912,554 |
| 2024-11-19 | 4.8 | 4.9 | 4.66 | 4.89 | +1.45% | 316,038 | 151,029,578 |
| 2024-11-18 | 4.87 | 5.02 | 4.78 | 4.82 | -0.82% | 299,108 | 146,975,034 |
| 2024-11-15 | 5.09 | 5.16 | 4.86 | 4.86 | -4.89% | 299,514 | 150,491,590 |
| 2024-11-14 | 5.31 | 5.31 | 5.08 | 5.11 | -3.4% | 261,211 | 135,735,194 |
| 2024-11-13 | 5.15 | 5.29 | 5.1 | 5.29 | +1.73% | 291,854 | 151,726,288 |
| 2024-11-12 | 5.37 | 5.47 | 5.14 | 5.2 | -2.8% | 397,726 | 210,488,422 |
| 2024-11-11 | 5.25 | 5.36 | 5.19 | 5.35 | +1.13% | 395,700 | 208,980,027 |
| 2024-11-08 | 5.45 | 5.51 | 5.25 | 5.29 | -1.12% | 523,743 | 281,678,572 |
| 2024-11-07 | 5.21 | 5.35 | 5.1 | 5.35 | -0.19% | 555,187 | 291,362,324 |
| 2024-11-06 | 5.5 | 5.7 | 5.26 | 5.36 | -3.42% | 865,789 | 471,209,758 |
| 2024-11-05 | 5.44 | 5.66 | 5.35 | 5.55 | +1.65% | 825,639 | 457,844,108 |
| 2024-11-04 | 5.64 | 5.87 | 5.3 | 5.46 | -5.21% | 966,219 | 531,399,686 |
| 2024-11-01 | 6.87 | 6.87 | 5.74 | 5.76 | 0% | 1,999,847 | 1,244,085,833 |
| 2024-10-31 | 5 | 5.76 | 5 | 5.76 | +20% | 786,168 | 435,925,260 |
| 2024-10-30 | 4.81 | 5 | 4.76 | 4.8 | -2.83% | 538,064 | 261,470,391 |
| 2024-10-29 | 5.29 | 5.65 | 4.91 | 4.94 | -5.54% | 886,491 | 459,125,424 |
| 2024-10-28 | 4.98 | 5.28 | 4.88 | 5.23 | +11.04% | 987,010 | 504,936,551 |
| 2024-10-25 | 4.33 | 4.78 | 4.32 | 4.71 | +6.56% | 691,578 | 321,172,023 |
| 2024-10-24 | 4.55 | 4.58 | 4.34 | 4.42 | -5.76% | 459,403 | 203,801,384 |
| 2024-10-23 | 4.25 | 4.98 | 4.19 | 4.69 | +9.07% | 756,236 | 342,076,403 |
| 2024-10-22 | 4.17 | 4.42 | 4.12 | 4.3 | +1.9% | 430,374 | 182,025,185 |
| 2024-10-21 | 4.05 | 4.42 | 3.94 | 4.22 | +7.65% | 521,247 | 220,309,052 |
| 2024-10-18 | 3.78 | 4.05 | 3.71 | 3.92 | +3.43% | 302,828 | 117,130,151 |
| 2024-10-17 | 3.9 | 3.99 | 3.77 | 3.79 | -2.07% | 204,376 | 78,672,776 |
| 2024-10-16 | 3.83 | 3.96 | 3.79 | 3.87 | -0.51% | 204,751 | 79,237,664 |
| 2024-10-15 | 3.99 | 4.11 | 3.87 | 3.89 | -2.99% | 298,844 | 119,516,175 |
| 2024-10-14 | 3.87 | 4.04 | 3.86 | 4.01 | +3.62% | 277,639 | 110,005,270 |
| 2024-10-11 | 4.14 | 4.18 | 3.78 | 3.87 | -6.3% | 335,563 | 131,846,808 |
| 2024-10-10 | 4.22 | 4.37 | 4.05 | 4.13 | -2.13% | 388,655 | 163,213,965 |
| 2024-10-09 | 4.85 | 4.89 | 4.22 | 4.22 | -20.08% | 644,070 | 294,298,919 |
| 2024-10-08 | 5.34 | 5.34 | 4.58 | 5.28 | +15.54% | 879,717 | 442,774,094 |
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：