股票概览
4.15
-0.72%
-0.03
4.16
开盘价
4.22
最高价
4.1
最低价
118,898
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.30
MA10 (10日均线)
4.20
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 | 4.16 | 4.22 | 4.1 | 4.15 | -0.72% | 118,898 | 49,375,651 |
| 2025-03-24 | 4.3 | 4.32 | 4.09 | 4.18 | -3.46% | 324,406 | 136,077,597 |
| 2025-03-21 | 4.6 | 4.7 | 4.28 | 4.33 | -2.7% | 653,990 | 292,003,323 |
| 2025-03-20 | 4.36 | 4.52 | 4.34 | 4.45 | +2.06% | 333,998 | 148,707,988 |
| 2025-03-19 | 4.35 | 4.4 | 4.3 | 4.36 | 0% | 203,706 | 88,461,793 |
| 2025-03-18 | 4.39 | 4.43 | 4.33 | 4.36 | -0.68% | 183,739 | 80,130,613 |
| 2025-03-17 | 4.41 | 4.41 | 4.34 | 4.39 | +1.39% | 296,097 | 129,669,492 |
| 2025-03-14 | 4.17 | 4.34 | 4.17 | 4.33 | +3.1% | 384,946 | 165,030,496 |
| 2025-03-13 | 4.26 | 4.27 | 4.08 | 4.2 | -1.18% | 267,122 | 111,135,607 |
| 2025-03-12 | 4.15 | 4.31 | 4.14 | 4.25 | +2.16% | 355,010 | 151,213,606 |
| 2025-03-11 | 4 | 4.16 | 3.96 | 4.16 | +3.74% | 360,896 | 147,081,975 |
| 2025-03-10 | 4.02 | 4.09 | 3.98 | 4.01 | -0.5% | 151,931 | 61,167,146 |
| 2025-03-07 | 4.08 | 4.14 | 4.02 | 4.03 | -1.71% | 225,671 | 91,931,839 |
| 2025-03-06 | 4.05 | 4.11 | 4.04 | 4.1 | +1.23% | 195,578 | 79,802,254 |
| 2025-03-05 | 4.03 | 4.05 | 3.98 | 4.05 | 0% | 174,632 | 70,194,799 |
| 2025-03-04 | 4.02 | 4.05 | 3.97 | 4.05 | +1% | 160,169 | 64,338,863 |
| 2025-03-03 | 4.09 | 4.14 | 3.99 | 4.01 | -1.72% | 212,693 | 86,359,496 |
| 2025-02-28 | 4.21 | 4.26 | 4.08 | 4.08 | -4.23% | 261,079 | 108,229,801 |
| 2025-02-27 | 4.31 | 4.37 | 4.21 | 4.26 | -0.7% | 241,527 | 103,548,815 |
| 2025-02-26 | 4.3 | 4.32 | 4.24 | 4.29 | -0.23% | 227,210 | 97,103,723 |
| 2025-02-25 | 4.29 | 4.37 | 4.23 | 4.3 | -0.92% | 267,519 | 114,966,934 |
| 2025-02-24 | 4.18 | 4.36 | 4.15 | 4.34 | +4.08% | 409,164 | 175,401,119 |
| 2025-02-21 | 4.21 | 4.21 | 4.09 | 4.17 | -0.95% | 249,376 | 103,312,278 |
| 2025-02-20 | 4.12 | 4.22 | 4.11 | 4.21 | +1.69% | 204,890 | 85,437,324 |
| 2025-02-19 | 4.09 | 4.16 | 4.09 | 4.14 | +0.73% | 168,456 | 69,601,366 |
| 2025-02-18 | 4.3 | 4.3 | 4.08 | 4.11 | -4.42% | 276,137 | 115,563,436 |
| 2025-02-17 | 4.22 | 4.34 | 4.22 | 4.3 | +0.94% | 258,563 | 110,910,840 |
| 2025-02-14 | 4.31 | 4.32 | 4.21 | 4.26 | -1.62% | 277,326 | 117,891,294 |
| 2025-02-13 | 4.37 | 4.49 | 4.32 | 4.33 | -0.23% | 396,875 | 174,912,521 |
| 2025-02-12 | 4.23 | 4.39 | 4.21 | 4.34 | +2.36% | 346,876 | 149,898,978 |
| 2025-02-11 | 4.27 | 4.29 | 4.17 | 4.24 | -0.7% | 258,909 | 109,067,116 |
| 2025-02-10 | 4.2 | 4.27 | 4.18 | 4.27 | +1.67% | 287,357 | 121,658,935 |
| 2025-02-07 | 4.15 | 4.27 | 4.14 | 4.2 | +0.48% | 342,146 | 144,406,538 |
| 2025-02-06 | 4.08 | 4.18 | 4.04 | 4.18 | +1.95% | 287,939 | 118,769,608 |
| 2025-02-05 | 4.09 | 4.12 | 4.04 | 4.1 | +0.99% | 195,898 | 80,143,184 |
| 2025-01-27 | 4.09 | 4.14 | 4.02 | 4.06 | -0.49% | 162,686 | 66,280,772 |
| 2025-01-24 | 4.1 | 4.1 | 4.02 | 4.08 | -1.21% | 241,103 | 97,790,302 |
| 2025-01-23 | 4.09 | 4.26 | 4.08 | 4.13 | +1.47% | 357,122 | 148,634,138 |
| 2025-01-22 | 4.04 | 4.14 | 3.99 | 4.07 | +2.01% | 304,304 | 124,315,889 |
| 2025-01-21 | 4.08 | 4.12 | 3.95 | 3.99 | -2.44% | 197,535 | 79,141,734 |
| 2025-01-20 | 4.1 | 4.14 | 4.05 | 4.09 | +0.99% | 165,094 | 67,526,545 |
| 2025-01-17 | 4.08 | 4.09 | 4.01 | 4.05 | -1.46% | 190,856 | 77,127,171 |
| 2025-01-16 | 4.09 | 4.16 | 4.04 | 4.11 | +1.23% | 255,795 | 104,873,779 |
| 2025-01-15 | 4.11 | 4.15 | 4.05 | 4.06 | -2.17% | 264,372 | 108,047,756 |
| 2025-01-14 | 3.98 | 4.17 | 3.98 | 4.15 | +5.06% | 372,823 | 152,658,621 |
| 2025-01-13 | 3.93 | 4.05 | 3.9 | 3.95 | -2.23% | 262,261 | 104,097,735 |
| 2025-01-10 | 4.02 | 4.23 | 3.95 | 4.04 | 0% | 462,705 | 189,683,897 |
| 2025-01-09 | 3.81 | 4.4 | 3.81 | 4.04 | +6.6% | 660,755 | 271,928,304 |
| 2025-01-08 | 3.77 | 3.82 | 3.66 | 3.79 | +0.26% | 202,370 | 75,880,169 |
| 2025-01-07 | 3.65 | 3.78 | 3.65 | 3.78 | +3.85% | 191,051 | 70,918,057 |
| 2025-01-06 | 3.67 | 3.71 | 3.52 | 3.64 | -0.82% | 186,942 | 67,812,199 |
| 2025-01-03 | 3.92 | 3.94 | 3.66 | 3.67 | -5.9% | 246,277 | 92,850,442 |
| 2025-01-02 | 3.93 | 4.02 | 3.84 | 3.9 | -1.52% | 227,186 | 89,202,909 |
| 2024-12-31 | 4.05 | 4.09 | 3.94 | 3.96 | -2.22% | 196,577 | 78,743,078 |
| 2024-12-30 | 4.15 | 4.15 | 4.02 | 4.05 | -2.41% | 209,586 | 85,057,284 |
| 2024-12-27 | 4.04 | 4.18 | 4.03 | 4.15 | +3.23% | 296,009 | 122,424,154 |
| 2024-12-26 | 4.02 | 4.1 | 4 | 4.02 | -0.74% | 198,150 | 80,292,132 |
| 2024-12-25 | 4.12 | 4.12 | 3.91 | 4.05 | -1.94% | 319,689 | 127,876,258 |
| 2024-12-24 | 4.13 | 4.22 | 4.06 | 4.13 | +0.73% | 251,712 | 103,986,023 |
| 2024-12-23 | 4.36 | 4.48 | 4.09 | 4.1 | -5.75% | 383,371 | 162,318,588 |
| 2024-12-20 | 4.26 | 4.42 | 4.24 | 4.35 | +2.59% | 295,553 | 128,309,341 |
| 2024-12-19 | 4.25 | 4.27 | 4.16 | 4.24 | -0.24% | 273,710 | 115,416,928 |
| 2024-12-18 | 4.3 | 4.33 | 4.2 | 4.25 | -0.47% | 272,492 | 116,352,427 |
| 2024-12-17 | 4.5 | 4.53 | 4.24 | 4.27 | -5.95% | 461,511 | 201,011,020 |
| 2024-12-16 | 4.68 | 4.72 | 4.51 | 4.54 | -2.99% | 376,126 | 172,815,701 |
| 2024-12-13 | 4.73 | 4.82 | 4.65 | 4.68 | -2.3% | 418,724 | 197,767,526 |
| 2024-12-12 | 4.81 | 4.82 | 4.68 | 4.79 | -0.83% | 516,400 | 245,620,820 |
| 2024-12-11 | 4.88 | 4.93 | 4.78 | 4.83 | -0.82% | 443,786 | 215,203,899 |
| 2024-12-10 | 4.91 | 4.99 | 4.85 | 4.87 | +1.25% | 612,933 | 301,623,942 |
| 2024-12-09 | 4.94 | 5 | 4.75 | 4.81 | -2.43% | 480,872 | 233,387,191 |
| 2024-12-06 | 4.81 | 4.99 | 4.73 | 4.93 | +1.23% | 539,870 | 262,510,075 |
| 2024-12-05 | 4.82 | 4.93 | 4.8 | 4.87 | +1.04% | 375,369 | 182,954,213 |
| 2024-12-04 | 5.02 | 5.05 | 4.78 | 4.82 | -5.49% | 627,276 | 307,259,525 |
| 2024-12-03 | 5.04 | 5.2 | 4.98 | 5.1 | +1.39% | 763,893 | 386,926,922 |
| 2024-12-02 | 4.9 | 5.1 | 4.87 | 5.03 | +2.65% | 761,085 | 381,809,762 |
| 2024-11-29 | 4.84 | 4.99 | 4.7 | 4.9 | 0% | 681,869 | 330,335,455 |
| 2024-11-28 | 4.71 | 5.24 | 4.67 | 4.9 | +2.94% | 923,766 | 460,530,112 |
| 2024-11-27 | 4.65 | 4.79 | 4.53 | 4.76 | +0.63% | 557,726 | 261,093,303 |
| 2024-11-26 | 5.01 | 5.12 | 4.7 | 4.73 | -6.52% | 740,958 | 363,481,503 |
| 2024-11-25 | 4.8 | 5.08 | 4.6 | 5.06 | +4.33% | 1,063,230 | 506,628,877 |
| 2024-11-22 | 5.22 | 5.41 | 4.79 | 4.85 | -9.01% | 1,462,300 | 739,789,933 |
| 2024-11-21 | 5.51 | 6.09 | 5.24 | 5.33 | -5.16% | 2,295,615 | 1,292,153,238 |
| 2024-11-20 | 4.78 | 5.62 | 4.78 | 5.62 | +20.09% | 1,737,738 | 926,029,119 |
| 2024-11-19 | 5.39 | 5.39 | 4.61 | 4.68 | +4.23% | 1,768,749 | 861,362,977 |
| 2024-11-13 | 4.24 | 4.51 | 4.13 | 4.49 | +4.66% | 942,042 | 409,270,219 |
| 2024-11-12 | 4.55 | 4.55 | 4.24 | 4.29 | -2.94% | 751,583 | 331,591,022 |
| 2024-11-11 | 4.32 | 4.46 | 4.28 | 4.42 | +0.91% | 746,694 | 326,360,579 |
| 2024-11-08 | 4.54 | 4.69 | 4.38 | 4.38 | -3.31% | 975,999 | 438,236,260 |
| 2024-11-07 | 4.17 | 5 | 4.02 | 4.53 | +5.84% | 1,380,490 | 609,488,582 |
| 2024-11-06 | 4.19 | 4.48 | 4.19 | 4.28 | +3.88% | 1,180,952 | 510,242,774 |
| 2024-11-05 | 4.05 | 4.17 | 4.04 | 4.12 | +3.26% | 979,772 | 401,505,212 |
| 2024-11-04 | 4.04 | 4.04 | 3.9 | 3.99 | -2.21% | 794,541 | 315,618,392 |
| 2024-11-01 | 4.38 | 4.49 | 3.87 | 4.08 | -9.33% | 1,683,579 | 691,850,140 |
| 2024-10-31 | 4.9 | 5 | 4.38 | 4.5 | -1.32% | 2,544,097 | 1,180,220,516 |
| 2024-10-30 | 3.78 | 4.56 | 3.69 | 4.56 | +20% | 1,833,099 | 785,026,625 |
| 2024-10-29 | 4.05 | 4.2 | 3.76 | 3.8 | -7.09% | 1,279,334 | 500,236,123 |
| 2024-10-28 | 3.5 | 4.2 | 3.5 | 4.09 | +16.86% | 1,803,946 | 716,040,551 |
| 2024-10-25 | 3.34 | 3.6 | 3.31 | 3.5 | +4.17% | 968,006 | 338,096,166 |
| 2024-10-24 | 3.28 | 3.44 | 3.23 | 3.36 | +1.2% | 569,967 | 188,461,357 |
| 2024-10-23 | 3.27 | 3.39 | 3.27 | 3.32 | +0.61% | 519,593 | 173,150,156 |
| 2024-10-22 | 3.39 | 3.42 | 3.26 | 3.3 | -3.51% | 698,982 | 231,974,611 |
| 2024-10-21 | 3.24 | 3.5 | 3.23 | 3.42 | +5.23% | 878,224 | 293,453,354 |
| 2024-10-18 | 3.16 | 3.28 | 3.09 | 3.25 | +2.85% | 515,164 | 164,840,748 |
| 2024-10-17 | 3.1 | 3.29 | 3.09 | 3.16 | +0.64% | 590,714 | 189,332,568 |
| 2024-10-16 | 2.99 | 3.19 | 2.96 | 3.14 | +2.95% | 483,473 | 149,691,057 |
| 2024-10-15 | 3.01 | 3.09 | 2.98 | 3.05 | 0% | 402,170 | 122,972,335 |
| 2024-10-14 | 2.96 | 3.07 | 2.96 | 3.05 | +4.1% | 384,404 | 116,125,797 |
| 2024-10-11 | 3.11 | 3.11 | 2.88 | 2.93 | -6.39% | 441,673 | 131,967,976 |
| 2024-10-10 | 3.09 | 3.25 | 2.97 | 3.13 | +2.62% | 581,990 | 181,492,236 |
| 2024-10-09 | 3.4 | 3.45 | 3.05 | 3.05 | -16.44% | 887,913 | 288,024,509 |
| 2024-10-08 | 3.79 | 3.79 | 3.26 | 3.65 | +15.14% | 1,124,644 | 397,727,522 |
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：