股票概览
4.23
-0.24%
-0.01
4.2
开盘价
4.25
最高价
4.17
最低价
297,009
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.43
MA10 (10日均线)
4.37
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 | 4.2 | 4.25 | 4.17 | 4.23 | -0.24% | 297,009 | 125,062,444 |
| 2025-03-24 | 4.26 | 4.32 | 4.09 | 4.24 | -0.93% | 817,452 | 343,872,874 |
| 2025-03-21 | 4.42 | 4.46 | 4.24 | 4.28 | -3.82% | 1,070,076 | 463,431,108 |
| 2025-03-20 | 4.47 | 4.54 | 4.43 | 4.45 | -1.11% | 773,646 | 346,645,714 |
| 2025-03-19 | 4.56 | 4.61 | 4.46 | 4.5 | -3.02% | 1,109,773 | 501,349,733 |
| 2025-03-18 | 4.4 | 4.87 | 4.39 | 4.64 | +5.45% | 1,958,898 | 909,826,096 |
| 2025-03-17 | 4.53 | 4.55 | 4.39 | 4.4 | -2.87% | 976,774 | 433,517,453 |
| 2025-03-14 | 4.51 | 4.56 | 4.4 | 4.53 | +1.34% | 1,117,728 | 501,266,403 |
| 2025-03-13 | 4.5 | 4.64 | 4.43 | 4.47 | -0.89% | 1,473,258 | 666,333,231 |
| 2025-03-12 | 4.38 | 4.6 | 4.35 | 4.51 | +2.73% | 1,479,003 | 664,198,633 |
| 2025-03-11 | 4.21 | 4.41 | 4.19 | 4.39 | +1.62% | 835,186 | 362,291,957 |
| 2025-03-10 | 4.31 | 4.43 | 4.28 | 4.32 | +0.7% | 834,389 | 362,593,847 |
| 2025-03-07 | 4.47 | 4.47 | 4.27 | 4.29 | -5.09% | 1,369,796 | 597,855,099 |
| 2025-03-06 | 4.5 | 4.58 | 4.38 | 4.52 | +0.89% | 1,582,116 | 708,799,387 |
| 2025-03-05 | 4.34 | 4.68 | 4.31 | 4.48 | +3.23% | 1,956,911 | 880,937,060 |
| 2025-03-04 | 4.03 | 4.47 | 4.01 | 4.34 | +6.63% | 1,336,296 | 565,516,505 |
| 2025-03-03 | 4.06 | 4.12 | 3.98 | 4.07 | +0.49% | 725,107 | 294,583,230 |
| 2025-02-28 | 4.26 | 4.3 | 4.02 | 4.05 | -5.59% | 1,118,007 | 462,607,453 |
| 2025-02-27 | 4.37 | 4.54 | 4.22 | 4.29 | -2.72% | 1,389,374 | 604,295,221 |
| 2025-02-26 | 4.54 | 4.57 | 4.36 | 4.41 | -1.78% | 1,625,665 | 717,230,465 |
| 2025-02-25 | 4.2 | 4.52 | 4.14 | 4.49 | +4.66% | 2,390,620 | 1,046,546,739 |
| 2025-02-24 | 4.24 | 4.43 | 4.15 | 4.29 | +0.47% | 2,122,012 | 908,348,343 |
| 2025-02-21 | 3.84 | 4.48 | 3.83 | 4.27 | +11.78% | 3,080,305 | 1,290,749,749 |
| 2025-02-20 | 3.84 | 3.85 | 3.75 | 3.82 | -0.52% | 607,997 | 231,625,629 |
| 2025-02-19 | 3.77 | 3.85 | 3.75 | 3.84 | +2.13% | 770,603 | 294,007,514 |
| 2025-02-18 | 3.97 | 3.99 | 3.75 | 3.76 | -5.76% | 1,308,730 | 504,814,037 |
| 2025-02-17 | 4.02 | 4.15 | 3.93 | 3.99 | 0% | 1,694,178 | 684,960,785 |
| 2025-02-14 | 3.97 | 4.04 | 3.85 | 3.99 | 0% | 1,636,107 | 647,655,439 |
| 2025-02-13 | 3.94 | 4.02 | 3.8 | 3.99 | +2.84% | 1,608,399 | 628,197,722 |
| 2025-02-12 | 3.74 | 3.94 | 3.72 | 3.88 | +3.19% | 1,206,771 | 468,255,801 |
| 2025-02-11 | 3.69 | 3.81 | 3.66 | 3.76 | +1.35% | 963,664 | 360,388,200 |
| 2025-02-10 | 3.68 | 3.74 | 3.66 | 3.71 | +0.82% | 630,130 | 232,647,303 |
| 2025-02-07 | 3.63 | 3.73 | 3.61 | 3.68 | +1.1% | 759,107 | 278,696,722 |
| 2025-02-06 | 3.51 | 3.65 | 3.5 | 3.64 | +2.82% | 670,183 | 241,882,724 |
| 2025-02-05 | 3.48 | 3.57 | 3.44 | 3.54 | +2.61% | 489,240 | 172,156,404 |
| 2025-01-27 | 3.6 | 3.62 | 3.44 | 3.45 | -4.43% | 652,523 | 229,048,531 |
| 2025-01-24 | 3.58 | 3.63 | 3.55 | 3.61 | +0.28% | 549,116 | 197,116,784 |
| 2025-01-23 | 3.62 | 3.75 | 3.59 | 3.6 | +0.28% | 813,482 | 299,153,160 |
| 2025-01-22 | 3.67 | 3.7 | 3.56 | 3.59 | -2.97% | 741,651 | 267,897,592 |
| 2025-01-21 | 3.74 | 3.8 | 3.63 | 3.7 | -1.33% | 797,448 | 294,381,243 |
| 2025-01-20 | 3.67 | 3.89 | 3.66 | 3.75 | +3.02% | 1,015,035 | 381,641,585 |
| 2025-01-17 | 3.67 | 3.74 | 3.62 | 3.64 | -1.89% | 716,080 | 262,623,538 |
| 2025-01-16 | 3.6 | 3.79 | 3.57 | 3.71 | +3.63% | 1,076,489 | 397,871,788 |
| 2025-01-15 | 3.65 | 3.69 | 3.56 | 3.58 | -2.45% | 664,650 | 239,632,177 |
| 2025-01-14 | 3.54 | 3.68 | 3.43 | 3.67 | +6.38% | 1,112,046 | 400,394,627 |
| 2025-01-13 | 3.36 | 3.56 | 3.26 | 3.45 | +0.58% | 787,342 | 268,396,686 |
| 2025-01-10 | 3.48 | 3.65 | 3.43 | 3.43 | -2.28% | 1,190,590 | 420,327,197 |
| 2025-01-09 | 3.27 | 3.87 | 3.26 | 3.51 | +6.69% | 1,557,174 | 553,700,837 |
| 2025-01-08 | 3.31 | 3.32 | 3.13 | 3.29 | -1.79% | 814,393 | 263,591,952 |
| 2025-01-07 | 3.24 | 3.38 | 3.22 | 3.35 | +3.4% | 699,399 | 231,158,585 |
| 2025-01-06 | 3.18 | 3.29 | 3.1 | 3.24 | +0.93% | 688,897 | 221,647,636 |
| 2025-01-03 | 3.47 | 3.5 | 3.19 | 3.21 | -7.76% | 1,075,090 | 355,444,957 |
| 2025-01-02 | 3.68 | 3.72 | 3.44 | 3.48 | -6.2% | 1,058,908 | 378,505,083 |
| 2024-12-31 | 3.98 | 4.05 | 3.7 | 3.71 | -7.02% | 1,445,277 | 553,973,427 |
| 2024-12-30 | 3.96 | 4.09 | 3.89 | 3.99 | +1.27% | 1,254,831 | 502,101,821 |
| 2024-12-27 | 4.09 | 4.18 | 3.91 | 3.94 | -1.75% | 1,708,984 | 688,596,210 |
| 2024-12-26 | 3.7 | 4.26 | 3.69 | 4.01 | +6.37% | 2,163,561 | 862,108,799 |
| 2024-12-25 | 3.59 | 3.8 | 3.43 | 3.77 | +4.72% | 1,486,999 | 545,449,090 |
| 2024-12-24 | 3.64 | 3.72 | 3.52 | 3.6 | -2.44% | 931,528 | 335,852,582 |
| 2024-12-23 | 3.7 | 3.92 | 3.65 | 3.69 | -0.81% | 1,236,607 | 465,089,600 |
| 2024-12-20 | 3.79 | 3.81 | 3.7 | 3.72 | -4.62% | 1,303,024 | 488,298,176 |
| 2024-12-19 | 3.43 | 3.97 | 3.4 | 3.9 | +12.72% | 2,058,006 | 770,487,744 |
| 2024-12-18 | 3.47 | 3.52 | 3.43 | 3.46 | 0% | 312,672 | 108,679,937 |
| 2024-12-17 | 3.59 | 3.6 | 3.43 | 3.46 | -3.89% | 501,982 | 175,523,135 |
| 2024-12-16 | 3.6 | 3.64 | 3.57 | 3.6 | 0% | 356,315 | 128,467,675 |
| 2024-12-13 | 3.69 | 3.71 | 3.59 | 3.6 | -2.96% | 591,171 | 215,223,510 |
| 2024-12-12 | 3.77 | 3.78 | 3.66 | 3.71 | -1.59% | 618,568 | 229,205,254 |
| 2024-12-11 | 3.68 | 3.8 | 3.67 | 3.77 | +1.62% | 612,718 | 229,472,767 |
| 2024-12-10 | 3.87 | 3.88 | 3.69 | 3.71 | -0.8% | 959,127 | 362,182,265 |
| 2024-12-09 | 3.88 | 3.9 | 3.69 | 3.74 | -3.11% | 1,040,619 | 393,440,014 |
| 2024-12-06 | 3.69 | 3.91 | 3.63 | 3.86 | +5.18% | 1,366,828 | 518,367,519 |
| 2024-12-05 | 3.53 | 3.71 | 3.52 | 3.67 | +3.38% | 842,578 | 307,496,299 |
| 2024-12-04 | 3.52 | 3.65 | 3.51 | 3.55 | 0% | 587,840 | 210,624,794 |
| 2024-12-03 | 3.52 | 3.59 | 3.5 | 3.55 | +0.57% | 529,418 | 187,192,032 |
| 2024-12-02 | 3.37 | 3.55 | 3.37 | 3.53 | +4.75% | 672,072 | 234,033,520 |
| 2024-11-29 | 3.33 | 3.39 | 3.27 | 3.37 | +0.9% | 440,864 | 147,306,154 |
| 2024-11-28 | 3.3 | 3.41 | 3.28 | 3.34 | +1.21% | 459,384 | 154,484,185 |
| 2024-11-27 | 3.26 | 3.3 | 3.17 | 3.3 | +0.92% | 450,116 | 145,219,376 |
| 2024-11-26 | 3.37 | 3.39 | 3.26 | 3.27 | -2.68% | 310,659 | 102,973,674 |
| 2024-11-25 | 3.3 | 3.36 | 3.22 | 3.36 | +2.13% | 436,894 | 143,680,322 |
| 2024-11-22 | 3.4 | 3.46 | 3.28 | 3.29 | -4.08% | 504,470 | 170,781,501 |
| 2024-11-21 | 3.43 | 3.49 | 3.38 | 3.43 | 0% | 468,510 | 160,991,898 |
| 2024-11-20 | 3.34 | 3.49 | 3.32 | 3.43 | +2.39% | 514,200 | 174,708,605 |
| 2024-11-19 | 3.29 | 3.35 | 3.23 | 3.35 | +2.13% | 416,705 | 137,422,396 |
| 2024-11-18 | 3.33 | 3.38 | 3.21 | 3.28 | -1.2% | 514,727 | 169,708,997 |
| 2024-11-15 | 3.45 | 3.48 | 3.32 | 3.32 | -4.05% | 621,326 | 211,487,925 |
| 2024-11-14 | 3.58 | 3.58 | 3.44 | 3.46 | -3.35% | 430,385 | 150,826,986 |
| 2024-11-13 | 3.56 | 3.61 | 3.47 | 3.58 | -0.28% | 614,865 | 217,504,386 |
| 2024-11-12 | 3.73 | 3.75 | 3.53 | 3.59 | -4.27% | 906,504 | 328,979,158 |
| 2024-11-11 | 3.73 | 3.85 | 3.71 | 3.75 | +1.35% | 854,614 | 321,094,169 |
| 2024-11-08 | 3.91 | 3.93 | 3.68 | 3.7 | -2.89% | 1,514,360 | 570,865,596 |
| 2024-11-07 | 3.5 | 3.88 | 3.5 | 3.81 | +9.17% | 1,723,693 | 638,386,571 |
| 2024-11-06 | 3.37 | 3.61 | 3.36 | 3.49 | +3.56% | 1,272,218 | 446,604,575 |
| 2024-11-05 | 3.24 | 3.38 | 3.22 | 3.37 | +4.33% | 743,099 | 247,426,400 |
| 2024-11-04 | 3.2 | 3.26 | 3.16 | 3.23 | +0.94% | 542,478 | 174,602,398 |
| 2024-11-01 | 3.37 | 3.43 | 3.19 | 3.2 | -4.76% | 901,955 | 294,822,279 |
| 2024-10-31 | 3.33 | 3.55 | 3.33 | 3.36 | +1.51% | 1,309,420 | 447,363,970 |
| 2024-10-30 | 3.17 | 3.42 | 3.16 | 3.31 | +6.43% | 1,591,327 | 523,208,489 |
| 2024-10-29 | 3.22 | 3.23 | 3.09 | 3.11 | -3.12% | 691,743 | 216,942,066 |
| 2024-10-28 | 3.12 | 3.24 | 3.1 | 3.21 | +3.22% | 995,491 | 315,592,891 |
| 2024-10-25 | 2.95 | 3.11 | 2.95 | 3.11 | +5.07% | 685,122 | 209,170,979 |
| 2024-10-24 | 2.97 | 2.99 | 2.94 | 2.96 | -1% | 325,021 | 96,124,117 |
| 2024-10-23 | 2.98 | 3.02 | 2.95 | 2.99 | +0.67% | 483,394 | 144,242,166 |
| 2024-10-22 | 2.92 | 2.97 | 2.89 | 2.97 | +1.37% | 415,442 | 122,270,305 |
| 2024-10-21 | 2.91 | 2.97 | 2.89 | 2.93 | +1.74% | 556,733 | 162,845,333 |
| 2024-10-18 | 2.72 | 2.92 | 2.72 | 2.88 | +4.73% | 565,996 | 159,510,358 |
| 2024-10-17 | 2.82 | 2.85 | 2.75 | 2.75 | -2.83% | 432,825 | 121,392,139 |
| 2024-10-16 | 2.83 | 2.89 | 2.8 | 2.83 | -1.39% | 419,398 | 118,973,269 |
| 2024-10-15 | 2.93 | 2.96 | 2.87 | 2.87 | -3.69% | 510,910 | 148,738,807 |
| 2024-10-14 | 2.94 | 3.04 | 2.84 | 2.98 | +3.47% | 640,977 | 187,189,962 |
| 2024-10-11 | 3.03 | 3.05 | 2.83 | 2.88 | -4.95% | 547,749 | 159,858,773 |
| 2024-10-10 | 2.98 | 3.15 | 2.93 | 3.03 | +2.71% | 719,984 | 219,061,755 |
| 2024-10-09 | 3.21 | 3.25 | 2.93 | 2.95 | -13.99% | 1,134,855 | 352,865,832 |
| 2024-10-08 | 3.52 | 3.52 | 3.07 | 3.43 | +16.27% | 1,611,815 | 534,465,820 |
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：