股票概览
4.1
-2.38%
-0.1
4.16
开盘价
4.18
最高价
4.04
最低价
220,524
成交量
数据更新至: 2025-03-25
技术指标
4.33
MA5 (5日均线)
4.46
MA10 (10日均线)
4.66
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 | 4.18 | 4.04 | 4.1 | -2.38% | 220,524 | 90,434,310 |
| 2025-03-24 | 4.34 | 4.37 | 4.08 | 4.2 | -3.89% | 385,683 | 161,918,455 |
| 2025-03-21 | 4.44 | 4.5 | 4.35 | 4.37 | -2.24% | 280,290 | 123,655,838 |
| 2025-03-20 | 4.49 | 4.55 | 4.45 | 4.47 | -0.45% | 217,683 | 97,961,370 |
| 2025-03-19 | 4.58 | 4.61 | 4.47 | 4.49 | -1.97% | 272,473 | 123,191,750 |
| 2025-03-18 | 4.62 | 4.64 | 4.55 | 4.58 | -0.87% | 273,589 | 125,490,433 |
| 2025-03-17 | 4.6 | 4.69 | 4.6 | 4.62 | +0.22% | 298,412 | 138,527,670 |
| 2025-03-14 | 4.48 | 4.64 | 4.44 | 4.61 | +2.67% | 374,104 | 170,652,608 |
| 2025-03-13 | 4.63 | 4.64 | 4.41 | 4.49 | -3.23% | 367,736 | 165,032,623 |
| 2025-03-12 | 4.62 | 4.7 | 4.62 | 4.64 | +0.87% | 291,735 | 136,081,729 |
| 2025-03-11 | 4.62 | 4.66 | 4.53 | 4.6 | -1.29% | 336,913 | 154,461,573 |
| 2025-03-10 | 4.74 | 4.82 | 4.65 | 4.66 | -1.48% | 308,693 | 145,151,239 |
| 2025-03-07 | 4.85 | 4.89 | 4.7 | 4.73 | -3.27% | 438,444 | 208,747,724 |
| 2025-03-06 | 4.83 | 4.93 | 4.79 | 4.89 | +2.09% | 397,071 | 193,860,871 |
| 2025-03-05 | 4.87 | 4.88 | 4.67 | 4.79 | -1.84% | 332,361 | 157,913,068 |
| 2025-03-04 | 4.86 | 4.89 | 4.74 | 4.88 | +1.24% | 255,842 | 122,902,490 |
| 2025-03-03 | 4.84 | 4.94 | 4.7 | 4.82 | -0.21% | 312,375 | 151,423,789 |
| 2025-02-28 | 5.15 | 5.15 | 4.81 | 4.83 | -5.85% | 481,328 | 238,680,217 |
| 2025-02-27 | 5.22 | 5.29 | 5.03 | 5.13 | -1.72% | 527,210 | 270,656,067 |
| 2025-02-26 | 5.13 | 5.27 | 5.1 | 5.22 | +2.76% | 619,748 | 322,070,272 |
| 2025-02-25 | 5.02 | 5.21 | 4.94 | 5.08 | -0.39% | 509,196 | 261,390,157 |
| 2025-02-24 | 5.01 | 5.22 | 5.01 | 5.1 | +1.19% | 554,263 | 283,511,404 |
| 2025-02-21 | 5.03 | 5.09 | 4.87 | 5.04 | -0.4% | 504,262 | 251,571,861 |
| 2025-02-20 | 5.06 | 5.1 | 4.97 | 5.06 | 0% | 327,687 | 165,258,275 |
| 2025-02-19 | 4.96 | 5.07 | 4.9 | 5.06 | +2.85% | 346,662 | 173,305,598 |
| 2025-02-18 | 5.33 | 5.36 | 4.9 | 4.92 | -6.99% | 646,206 | 327,338,798 |
| 2025-02-17 | 5 | 5.39 | 4.97 | 5.29 | +5.59% | 816,746 | 428,621,163 |
| 2025-02-14 | 5.13 | 5.14 | 4.97 | 5.01 | -2.15% | 479,461 | 240,664,587 |
| 2025-02-13 | 5.18 | 5.24 | 5.1 | 5.12 | -1.35% | 533,838 | 275,891,001 |
| 2025-02-12 | 5.06 | 5.2 | 5.06 | 5.19 | +1.96% | 481,283 | 247,770,066 |
| 2025-02-11 | 5.16 | 5.16 | 5 | 5.09 | -1.36% | 442,607 | 223,877,772 |
| 2025-02-10 | 5.01 | 5.19 | 5 | 5.16 | +2.18% | 579,638 | 295,979,957 |
| 2025-02-07 | 4.95 | 5.15 | 4.86 | 5.05 | +4.12% | 684,864 | 343,727,306 |
| 2025-02-06 | 4.76 | 4.85 | 4.63 | 4.85 | +2.11% | 462,156 | 220,100,885 |
| 2025-02-05 | 4.45 | 4.82 | 4.45 | 4.75 | +0.21% | 447,094 | 209,862,491 |
| 2025-01-27 | 4.91 | 5 | 4.74 | 4.74 | -3.85% | 333,006 | 161,187,855 |
| 2025-01-24 | 4.9 | 4.94 | 4.72 | 4.93 | +0.2% | 541,633 | 261,801,868 |
| 2025-01-23 | 5.05 | 5.45 | 4.9 | 4.92 | +0.41% | 672,051 | 344,489,101 |
| 2025-01-22 | 5.17 | 5.17 | 4.86 | 4.9 | -8.41% | 670,805 | 330,834,565 |
| 2025-01-21 | 5.54 | 5.65 | 5.23 | 5.35 | -1.83% | 845,427 | 452,706,916 |
| 2025-01-20 | 5.41 | 5.96 | 5.36 | 5.45 | +4.01% | 1,259,697 | 707,496,906 |
| 2025-01-17 | 5.7 | 5.7 | 5.22 | 5.24 | -9.19% | 1,389,357 | 748,742,101 |
| 2025-01-16 | 4.85 | 5.77 | 4.84 | 5.77 | +19.96% | 1,717,226 | 955,723,006 |
| 2025-01-15 | 4.97 | 5.02 | 4.74 | 4.81 | -2.24% | 514,536 | 249,300,616 |
| 2025-01-14 | 4.59 | 4.93 | 4.5 | 4.92 | +10.56% | 658,379 | 314,165,350 |
| 2025-01-13 | 4.4 | 4.53 | 4.24 | 4.45 | -0.67% | 243,984 | 107,431,992 |
| 2025-01-10 | 4.78 | 4.81 | 4.47 | 4.48 | -5.08% | 301,607 | 139,524,063 |
| 2025-01-09 | 4.69 | 4.79 | 4.68 | 4.72 | 0% | 272,165 | 128,683,452 |
| 2025-01-08 | 4.7 | 4.76 | 4.51 | 4.72 | +0.43% | 384,869 | 179,108,752 |
| 2025-01-07 | 4.54 | 4.7 | 4.48 | 4.7 | +5.15% | 427,367 | 196,827,255 |
| 2025-01-06 | 4.45 | 4.54 | 4.21 | 4.47 | -0.45% | 406,215 | 178,640,438 |
| 2025-01-03 | 4.91 | 4.98 | 4.47 | 4.49 | -8.37% | 501,620 | 232,971,560 |
| 2025-01-02 | 5.05 | 5.17 | 4.84 | 4.9 | -2.97% | 395,050 | 197,923,793 |
| 2024-12-31 | 5.18 | 5.25 | 5.04 | 5.05 | -2.13% | 288,418 | 147,629,693 |
| 2024-12-30 | 5.3 | 5.34 | 5.06 | 5.16 | -3.55% | 322,960 | 165,715,030 |
| 2024-12-27 | 5.29 | 5.49 | 5.22 | 5.35 | +1.71% | 416,697 | 224,428,970 |
| 2024-12-26 | 5.12 | 5.42 | 5.12 | 5.26 | +2.73% | 429,706 | 226,606,004 |
| 2024-12-25 | 5.4 | 5.48 | 5.05 | 5.12 | -6.06% | 466,258 | 239,831,561 |
| 2024-12-24 | 5.3 | 5.49 | 5.13 | 5.45 | -1.27% | 559,398 | 297,729,836 |
| 2024-12-23 | 6 | 6 | 5.5 | 5.52 | -8.76% | 522,955 | 297,522,698 |
| 2024-12-20 | 6.09 | 6.15 | 6.01 | 6.05 | -0.66% | 332,441 | 201,462,058 |
| 2024-12-19 | 5.97 | 6.09 | 5.83 | 6.09 | +1% | 376,414 | 224,419,197 |
| 2024-12-18 | 6.08 | 6.12 | 5.97 | 6.03 | -0.33% | 310,364 | 187,466,511 |
| 2024-12-17 | 6.28 | 6.29 | 6.01 | 6.05 | -4.12% | 415,389 | 253,777,045 |
| 2024-12-16 | 6.5 | 6.55 | 6.27 | 6.31 | -3.96% | 487,743 | 310,712,228 |
| 2024-12-13 | 6.84 | 6.86 | 6.57 | 6.57 | -4.78% | 690,873 | 460,273,638 |
| 2024-12-12 | 6.77 | 6.92 | 6.6 | 6.9 | +1.17% | 791,818 | 537,064,576 |
| 2024-12-11 | 6.75 | 6.99 | 6.72 | 6.82 | -1.73% | 859,590 | 585,378,485 |
| 2024-12-10 | 6.89 | 7.4 | 6.75 | 6.94 | +6.93% | 1,525,621 | 1,079,713,540 |
| 2024-12-09 | 6.6 | 6.67 | 6.38 | 6.49 | -2.55% | 622,212 | 404,322,623 |
| 2024-12-06 | 6.52 | 6.87 | 6.5 | 6.66 | +1.37% | 900,933 | 603,355,266 |
| 2024-12-05 | 6.33 | 6.7 | 6.3 | 6.57 | +3.79% | 672,946 | 439,792,814 |
| 2024-12-04 | 6.55 | 6.75 | 6.3 | 6.33 | -4.95% | 716,130 | 463,670,506 |
| 2024-12-03 | 6.61 | 6.7 | 6.5 | 6.66 | +0.15% | 722,043 | 477,299,466 |
| 2024-12-02 | 6.48 | 6.84 | 6.39 | 6.65 | +2.15% | 787,317 | 525,329,835 |
| 2024-11-29 | 6.43 | 6.75 | 6.18 | 6.51 | 0% | 949,876 | 609,799,123 |
| 2024-11-28 | 6.23 | 6.9 | 6.21 | 6.51 | +4.83% | 1,087,353 | 714,461,904 |
| 2024-11-27 | 6.19 | 6.24 | 5.9 | 6.21 | -1.27% | 762,300 | 462,879,642 |
| 2024-11-26 | 6.63 | 6.79 | 6.28 | 6.29 | -5.98% | 720,955 | 468,426,393 |
| 2024-11-25 | 6.68 | 6.84 | 6.4 | 6.69 | -2.48% | 869,878 | 571,112,582 |
| 2024-11-22 | 7.38 | 7.56 | 6.8 | 6.86 | -10.21% | 1,248,765 | 900,331,399 |
| 2024-11-21 | 7.98 | 8.16 | 7.63 | 7.64 | -7.84% | 1,326,397 | 1,041,687,106 |
| 2024-11-20 | 7.9 | 8.58 | 7.56 | 8.29 | +1.1% | 2,166,088 | 1,746,981,239 |
| 2024-11-19 | 6.75 | 8.38 | 6.6 | 8.2 | +17.48% | 2,046,817 | 1,545,856,442 |
| 2024-11-18 | 7 | 7.27 | 6.6 | 6.98 | +0.29% | 791,118 | 548,430,692 |
| 2024-11-15 | 6.6 | 7.22 | 6.43 | 6.96 | +2.96% | 1,226,807 | 848,166,759 |
| 2024-11-14 | 6.82 | 7.1 | 6.71 | 6.76 | +0.6% | 670,205 | 460,626,338 |
| 2024-11-13 | 7.02 | 7.02 | 6.55 | 6.72 | -4.27% | 722,708 | 484,274,188 |
| 2024-11-12 | 6.99 | 7.34 | 6.88 | 7.02 | +2.63% | 982,188 | 696,268,429 |
| 2024-11-11 | 6.94 | 7.04 | 6.52 | 6.84 | -5.26% | 1,078,797 | 731,804,192 |
| 2024-11-08 | 7.42 | 7.46 | 7.11 | 7.22 | -3.86% | 1,184,139 | 857,269,500 |
| 2024-11-07 | 7.55 | 7.88 | 7.1 | 7.51 | -5.77% | 1,509,968 | 1,140,012,882 |
| 2024-11-06 | 7.08 | 8.18 | 6.88 | 7.97 | +8.73% | 2,001,905 | 1,525,391,658 |
| 2024-11-05 | 6.91 | 7.4 | 6.61 | 7.33 | +6.39% | 1,759,708 | 1,254,468,374 |
| 2024-11-04 | 7.18 | 7.93 | 6.73 | 6.89 | -18.07% | 1,920,867 | 1,368,659,968 |
| 2024-11-01 | 8.49 | 9.42 | 6.88 | 8.41 | +6.86% | 3,104,675 | 2,630,257,928 |
| 2024-10-31 | 7.2 | 7.87 | 6.83 | 7.87 | +19.97% | 1,644,806 | 1,241,436,182 |
| 2024-10-30 | 5.85 | 6.56 | 5.6 | 6.56 | +19.93% | 2,765,693 | 1,680,621,677 |
| 2024-10-29 | 6.1 | 6.47 | 5.43 | 5.47 | +1.48% | 2,984,046 | 1,799,286,111 |
| 2024-10-28 | 4.57 | 5.39 | 4.53 | 5.39 | +20.04% | 1,558,419 | 785,641,264 |
| 2024-10-25 | 3.89 | 4.7 | 3.83 | 4.49 | +14.54% | 2,116,713 | 935,839,528 |
| 2024-10-24 | 3.82 | 3.95 | 3.8 | 3.92 | +1.03% | 584,177 | 227,803,227 |
| 2024-10-23 | 3.99 | 4.09 | 3.88 | 3.88 | -2.51% | 872,962 | 346,320,715 |
| 2024-10-22 | 4.08 | 4.12 | 3.85 | 3.98 | -3.4% | 1,030,005 | 408,355,198 |
| 2024-10-21 | 4.05 | 4.27 | 4.05 | 4.12 | -2.37% | 1,291,389 | 534,691,116 |
| 2024-10-18 | 4.03 | 4.42 | 3.71 | 4.22 | +3.43% | 1,589,907 | 648,597,645 |
| 2024-10-17 | 4.3 | 4.3 | 4.02 | 4.08 | -3.09% | 1,206,009 | 500,904,516 |
| 2024-10-16 | 4 | 4.49 | 3.91 | 4.21 | +0.48% | 1,327,045 | 566,821,460 |
| 2024-10-15 | 3.82 | 4.72 | 3.66 | 4.19 | +3.2% | 1,924,732 | 813,715,861 |
| 2024-10-14 | 3.58 | 4.1 | 3.38 | 4.06 | +16.67% | 1,614,700 | 602,492,095 |
| 2024-10-11 | 3.5 | 3.73 | 3.24 | 3.48 | -12.34% | 1,570,260 | 548,669,084 |
| 2024-10-10 | 4.96 | 4.99 | 3.97 | 3.97 | -19.96% | 2,483,339 | 1,061,801,095 |
| 2024-10-09 | 4.13 | 4.96 | 4 | 4.96 | +20.1% | 2,574,600 | 1,234,977,681 |
| 2024-10-08 | 4.13 | 4.13 | 3.8 | 4.13 | +20.06% | 946,176 | 388,657,109 |
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：