股票概览
4.05
0%
0
4.07
开盘价
4.07
最高价
3.98
最低价
124,057
成交量
数据更新至: 2025-03-25
技术指标
4.17
MA5 (5日均线)
4.12
MA10 (10日均线)
4.11
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 | 4.07 | 4.07 | 3.98 | 4.05 | 0% | 124,057 | 49,743,845 |
| 2025-03-24 | 4.17 | 4.19 | 4 | 4.05 | -4.03% | 376,342 | 153,226,504 |
| 2025-03-21 | 4.32 | 4.52 | 4.22 | 4.22 | 0% | 571,531 | 246,930,162 |
| 2025-03-20 | 4.28 | 4.36 | 4.2 | 4.22 | -2.09% | 378,694 | 161,155,273 |
| 2025-03-19 | 4.1 | 4.33 | 4.07 | 4.31 | +5.12% | 663,610 | 280,388,800 |
| 2025-03-18 | 4.1 | 4.14 | 4.06 | 4.1 | +0.24% | 191,829 | 78,684,074 |
| 2025-03-17 | 4.1 | 4.12 | 4.06 | 4.09 | 0% | 152,604 | 62,324,321 |
| 2025-03-14 | 4.02 | 4.09 | 4 | 4.09 | +1.74% | 256,820 | 103,996,240 |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.02 | -0.5% | 183,808 | 73,553,972 |
| 2025-03-12 | 4.07 | 4.08 | 4.03 | 4.04 | -0.74% | 153,226 | 62,011,896 |
| 2025-03-11 | 4.02 | 4.07 | 3.98 | 4.07 | +0.25% | 164,290 | 66,197,167 |
| 2025-03-10 | 3.99 | 4.09 | 3.99 | 4.06 | +1.75% | 199,085 | 80,641,386 |
| 2025-03-07 | 4.05 | 4.06 | 3.96 | 3.99 | -1.72% | 211,872 | 84,877,688 |
| 2025-03-06 | 4.06 | 4.07 | 4.01 | 4.06 | +0.25% | 183,603 | 74,290,858 |
| 2025-03-05 | 4.09 | 4.11 | 4 | 4.05 | -1.46% | 193,144 | 77,806,418 |
| 2025-03-04 | 4.09 | 4.11 | 4.05 | 4.11 | +0.24% | 165,492 | 67,511,004 |
| 2025-03-03 | 4.2 | 4.22 | 4.08 | 4.1 | -1.2% | 208,635 | 86,660,927 |
| 2025-02-28 | 4.24 | 4.29 | 4.14 | 4.15 | -2.81% | 266,716 | 111,894,224 |
| 2025-02-27 | 4.24 | 4.35 | 4.21 | 4.27 | +0.71% | 373,080 | 159,141,590 |
| 2025-02-26 | 4.06 | 4.32 | 3.99 | 4.24 | +6% | 558,227 | 232,979,167 |
| 2025-02-25 | 4 | 4.09 | 3.96 | 4 | -0.5% | 212,455 | 85,741,731 |
| 2025-02-24 | 3.99 | 4.04 | 3.95 | 4.02 | +1.01% | 230,918 | 92,363,558 |
| 2025-02-21 | 4.01 | 4.06 | 3.93 | 3.98 | -1.24% | 205,760 | 81,727,862 |
| 2025-02-20 | 3.96 | 4.08 | 3.96 | 4.03 | +2.28% | 221,571 | 89,339,822 |
| 2025-02-19 | 3.99 | 3.99 | 3.91 | 3.94 | -0.25% | 184,066 | 72,544,690 |
| 2025-02-18 | 4.08 | 4.1 | 3.94 | 3.95 | -3.66% | 243,429 | 97,726,229 |
| 2025-02-17 | 4.08 | 4.14 | 4.06 | 4.1 | +0.74% | 266,826 | 109,506,755 |
| 2025-02-14 | 4.06 | 4.15 | 4.04 | 4.07 | +0.25% | 246,557 | 100,756,209 |
| 2025-02-13 | 4.07 | 4.1 | 4.04 | 4.06 | -0.25% | 181,904 | 74,017,785 |
| 2025-02-12 | 4.1 | 4.11 | 4.02 | 4.07 | -0.25% | 199,147 | 80,826,533 |
| 2025-02-11 | 4.17 | 4.18 | 4.05 | 4.08 | -2.16% | 234,604 | 95,601,329 |
| 2025-02-10 | 4.06 | 4.18 | 4.06 | 4.17 | +2.71% | 324,769 | 134,108,293 |
| 2025-02-07 | 3.91 | 4.09 | 3.9 | 4.06 | +4.1% | 406,816 | 164,279,989 |
| 2025-02-06 | 3.9 | 3.91 | 3.83 | 3.9 | 0% | 239,577 | 92,966,773 |
| 2025-02-05 | 3.84 | 3.91 | 3.8 | 3.9 | +3.17% | 271,940 | 105,321,274 |
| 2025-01-27 | 3.86 | 3.94 | 3.78 | 3.78 | -0.53% | 238,584 | 91,859,385 |
| 2025-01-24 | 3.8 | 3.81 | 3.73 | 3.8 | 0% | 261,037 | 98,561,446 |
| 2025-01-23 | 3.8 | 3.93 | 3.8 | 3.8 | +0.8% | 384,188 | 148,344,513 |
| 2025-01-22 | 3.82 | 3.82 | 3.75 | 3.77 | -1.31% | 196,029 | 74,091,853 |
| 2025-01-21 | 3.86 | 3.88 | 3.73 | 3.82 | -1.8% | 392,695 | 148,734,292 |
| 2025-01-20 | 3.7 | 3.95 | 3.7 | 3.89 | -11.39% | 768,032 | 296,543,957 |
| 2025-01-17 | 4.38 | 4.41 | 4.32 | 4.39 | -0.23% | 208,855 | 91,157,280 |
| 2025-01-16 | 4.39 | 4.51 | 4.37 | 4.4 | 0% | 327,061 | 145,082,039 |
| 2025-01-15 | 4.45 | 4.48 | 4.34 | 4.4 | -2% | 351,846 | 154,573,524 |
| 2025-01-14 | 4.34 | 4.49 | 4.28 | 4.49 | +3.7% | 386,040 | 170,115,929 |
| 2025-01-13 | 4.23 | 4.45 | 4.1 | 4.33 | +0.7% | 383,217 | 162,968,263 |
| 2025-01-10 | 4.65 | 4.67 | 4.3 | 4.3 | -8.12% | 571,977 | 255,316,121 |
| 2025-01-09 | 4.79 | 4.86 | 4.68 | 4.68 | -5.07% | 697,409 | 329,737,083 |
| 2025-01-08 | 4.87 | 5.22 | 4.84 | 4.93 | +1.23% | 1,075,399 | 538,184,568 |
| 2025-01-07 | 4.97 | 5.1 | 4.71 | 4.87 | -2.4% | 974,191 | 471,361,215 |
| 2025-01-06 | 4.15 | 4.99 | 4.15 | 4.99 | +19.95% | 1,127,851 | 533,259,886 |
| 2025-01-03 | 4.26 | 4.33 | 4.14 | 4.16 | -2.35% | 192,235 | 81,442,901 |
| 2025-01-02 | 4.36 | 4.4 | 4.2 | 4.26 | -1.39% | 150,640 | 65,027,155 |
| 2024-12-31 | 4.44 | 4.49 | 4.3 | 4.32 | -2.7% | 154,309 | 68,027,465 |
| 2024-12-30 | 4.5 | 4.51 | 4.41 | 4.44 | -1.33% | 121,677 | 53,970,901 |
| 2024-12-27 | 4.44 | 4.54 | 4.39 | 4.5 | +1.58% | 139,228 | 62,585,453 |
| 2024-12-26 | 4.47 | 4.47 | 4.41 | 4.43 | -0.45% | 117,287 | 52,110,781 |
| 2024-12-25 | 4.56 | 4.6 | 4.4 | 4.45 | -2.2% | 162,835 | 72,596,318 |
| 2024-12-24 | 4.57 | 4.61 | 4.48 | 4.55 | 0% | 157,213 | 71,446,140 |
| 2024-12-23 | 4.83 | 4.83 | 4.53 | 4.55 | -5.41% | 221,807 | 102,932,683 |
| 2024-12-20 | 4.77 | 4.84 | 4.74 | 4.81 | +0.84% | 150,911 | 72,396,439 |
| 2024-12-19 | 4.76 | 4.82 | 4.67 | 4.77 | -0.42% | 175,858 | 83,286,492 |
| 2024-12-18 | 4.81 | 4.85 | 4.75 | 4.79 | -0.42% | 172,825 | 83,043,470 |
| 2024-12-17 | 5.01 | 5.01 | 4.79 | 4.81 | -3.99% | 243,044 | 118,419,389 |
| 2024-12-16 | 5.04 | 5.15 | 4.99 | 5.01 | -0.99% | 196,938 | 99,796,396 |
| 2024-12-13 | 5.22 | 5.23 | 5.05 | 5.06 | -3.25% | 256,697 | 131,374,796 |
| 2024-12-12 | 5.13 | 5.25 | 5.12 | 5.23 | +1.55% | 310,725 | 161,629,675 |
| 2024-12-11 | 5.06 | 5.17 | 5.05 | 5.15 | +1.18% | 195,590 | 100,370,053 |
| 2024-12-10 | 5.26 | 5.31 | 5.08 | 5.09 | -1.36% | 312,894 | 162,267,873 |
| 2024-12-09 | 5.19 | 5.27 | 5.11 | 5.16 | +0.19% | 302,654 | 157,541,659 |
| 2024-12-06 | 5.04 | 5.18 | 5 | 5.15 | +1.78% | 287,318 | 146,859,145 |
| 2024-12-05 | 5.02 | 5.07 | 5 | 5.06 | +0.4% | 182,876 | 92,157,289 |
| 2024-12-04 | 5.15 | 5.15 | 5 | 5.04 | -2.33% | 225,330 | 114,432,985 |
| 2024-12-03 | 5.21 | 5.21 | 5.09 | 5.16 | -0.19% | 249,174 | 128,005,142 |
| 2024-12-02 | 5.04 | 5.2 | 5.01 | 5.17 | +3.19% | 335,693 | 172,793,626 |
| 2024-11-29 | 5.02 | 5.05 | 4.93 | 5.01 | 0% | 241,791 | 120,948,646 |
| 2024-11-28 | 4.92 | 5.05 | 4.92 | 5.01 | +1.42% | 265,208 | 132,653,343 |
| 2024-11-27 | 4.86 | 4.94 | 4.7 | 4.94 | +1.44% | 203,269 | 97,842,481 |
| 2024-11-26 | 4.87 | 4.99 | 4.85 | 4.87 | 0% | 200,703 | 98,748,763 |
| 2024-11-25 | 4.77 | 4.88 | 4.75 | 4.87 | +1.67% | 200,712 | 96,944,804 |
| 2024-11-22 | 5 | 5.01 | 4.77 | 4.79 | -4.2% | 260,968 | 127,878,005 |
| 2024-11-21 | 5.04 | 5.06 | 4.93 | 5 | -0.79% | 252,146 | 125,705,699 |
| 2024-11-20 | 4.95 | 5.08 | 4.92 | 5.04 | +1.41% | 298,146 | 149,836,839 |
| 2024-11-19 | 4.91 | 4.98 | 4.8 | 4.97 | +0.61% | 320,520 | 157,056,303 |
| 2024-11-18 | 4.99 | 5.11 | 4.88 | 4.94 | +0.61% | 369,521 | 184,627,930 |
| 2024-11-15 | 5 | 5.11 | 4.91 | 4.91 | -2.58% | 269,250 | 135,107,775 |
| 2024-11-14 | 5.23 | 5.25 | 5.03 | 5.04 | -4.18% | 383,619 | 196,336,559 |
| 2024-11-13 | 5.33 | 5.47 | 5.19 | 5.26 | -1.68% | 570,493 | 302,965,628 |
| 2024-11-12 | 5.25 | 5.58 | 5.23 | 5.35 | +1.9% | 826,612 | 446,747,956 |
| 2024-11-11 | 5.17 | 5.25 | 5.05 | 5.25 | +1.16% | 499,080 | 256,783,606 |
| 2024-11-08 | 5.36 | 5.44 | 5.17 | 5.19 | -0.57% | 734,061 | 387,760,342 |
| 2024-11-07 | 4.9 | 5.29 | 4.88 | 5.22 | +5.45% | 864,433 | 444,367,159 |
| 2024-11-06 | 4.95 | 5.03 | 4.88 | 4.95 | 0% | 498,343 | 247,306,893 |
| 2024-11-05 | 4.86 | 4.99 | 4.77 | 4.95 | +1.02% | 569,912 | 279,470,868 |
| 2024-11-04 | 4.86 | 4.99 | 4.85 | 4.9 | +1.24% | 438,548 | 215,207,550 |
| 2024-11-01 | 4.81 | 4.91 | 4.63 | 4.84 | +0.62% | 576,174 | 277,062,861 |
| 2024-10-31 | 4.78 | 4.85 | 4.75 | 4.81 | +0.63% | 369,968 | 177,878,310 |
| 2024-10-30 | 4.83 | 4.89 | 4.72 | 4.78 | -3.24% | 494,988 | 237,510,146 |
| 2024-10-29 | 5.2 | 5.23 | 4.88 | 4.94 | -5.73% | 759,264 | 379,230,572 |
| 2024-10-28 | 4.92 | 5.33 | 4.81 | 5.24 | +8.26% | 940,311 | 479,013,349 |
| 2024-10-25 | 4.72 | 4.9 | 4.62 | 4.84 | +3.2% | 771,260 | 368,692,615 |
| 2024-10-24 | 4.6 | 4.88 | 4.56 | 4.69 | +5.39% | 853,578 | 404,124,051 |
| 2024-10-23 | 4.47 | 4.49 | 4.38 | 4.45 | -0.89% | 363,168 | 161,031,784 |
| 2024-10-22 | 4.35 | 4.53 | 4.31 | 4.49 | +3.94% | 471,631 | 209,820,185 |
| 2024-10-21 | 4.26 | 4.34 | 4.21 | 4.32 | +1.89% | 370,862 | 158,883,898 |
| 2024-10-18 | 4.11 | 4.33 | 4.1 | 4.24 | +2.66% | 354,537 | 148,860,876 |
| 2024-10-17 | 4.22 | 4.25 | 4.11 | 4.13 | -1.43% | 232,343 | 97,204,891 |
| 2024-10-16 | 4.15 | 4.23 | 4.11 | 4.19 | -0.48% | 210,182 | 87,779,794 |
| 2024-10-15 | 4.26 | 4.34 | 4.2 | 4.21 | -1.86% | 290,386 | 123,974,915 |
| 2024-10-14 | 4.26 | 4.3 | 4.12 | 4.29 | +1.66% | 285,226 | 120,514,539 |
| 2024-10-11 | 4.44 | 4.44 | 4.15 | 4.22 | -5.38% | 327,269 | 140,021,272 |
| 2024-10-10 | 4.39 | 4.64 | 4.39 | 4.46 | +1.59% | 399,831 | 180,891,624 |
| 2024-10-09 | 4.9 | 4.9 | 4.39 | 4.39 | -13.75% | 692,581 | 321,242,085 |
| 2024-10-08 | 5.38 | 5.38 | 4.58 | 5.09 | +13.36% | 1,022,372 | 508,641,760 |
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：