股票概览
4.52
+2.49%
+0.11
4.42
开盘价
4.56
最高价
4.35
最低价
426,244
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.33
MA10 (10日均线)
4.23
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 | 4.42 | 4.56 | 4.35 | 4.52 | +2.49% | 426,244 | 190,456,063 |
| 2025-03-24 | 4.54 | 4.55 | 4.3 | 4.41 | -2.22% | 603,631 | 266,526,575 |
| 2025-03-21 | 4.45 | 4.69 | 4.45 | 4.51 | +1.35% | 853,126 | 389,766,198 |
| 2025-03-20 | 4.32 | 4.5 | 4.32 | 4.45 | +2.53% | 544,625 | 241,703,751 |
| 2025-03-19 | 4.32 | 4.37 | 4.28 | 4.34 | +0.23% | 308,008 | 133,353,298 |
| 2025-03-18 | 4.28 | 4.35 | 4.21 | 4.33 | +1.41% | 411,431 | 176,637,980 |
| 2025-03-17 | 4.21 | 4.36 | 4.21 | 4.27 | +1.91% | 530,279 | 228,162,551 |
| 2025-03-14 | 4.14 | 4.2 | 4.12 | 4.19 | +0.96% | 324,106 | 135,247,129 |
| 2025-03-13 | 4.1 | 4.15 | 4.06 | 4.15 | +1.22% | 318,324 | 130,984,613 |
| 2025-03-12 | 4.08 | 4.11 | 4.06 | 4.1 | +0.49% | 191,479 | 78,297,312 |
| 2025-03-11 | 4.02 | 4.08 | 3.99 | 4.08 | -0.24% | 199,204 | 80,325,909 |
| 2025-03-10 | 4.07 | 4.13 | 4.06 | 4.09 | +0.49% | 156,365 | 64,020,550 |
| 2025-03-07 | 4.09 | 4.12 | 4.05 | 4.07 | -0.97% | 178,761 | 72,983,533 |
| 2025-03-06 | 4.05 | 4.11 | 4.02 | 4.11 | +1.23% | 224,058 | 91,244,908 |
| 2025-03-05 | 4.09 | 4.1 | 4.01 | 4.06 | -0.98% | 255,116 | 102,994,652 |
| 2025-03-04 | 4.1 | 4.12 | 4.05 | 4.1 | -1.44% | 282,623 | 115,393,738 |
| 2025-03-03 | 4.22 | 4.27 | 4.13 | 4.16 | -2.8% | 593,541 | 249,389,884 |
| 2025-02-28 | 4.21 | 4.43 | 4.2 | 4.28 | +1.66% | 764,283 | 332,522,765 |
| 2025-02-27 | 4.26 | 4.27 | 4.15 | 4.21 | -1.17% | 219,282 | 92,179,194 |
| 2025-02-26 | 4.21 | 4.27 | 4.21 | 4.26 | +0.71% | 163,131 | 69,269,314 |
| 2025-02-25 | 4.25 | 4.28 | 4.22 | 4.23 | -1.17% | 148,242 | 62,978,852 |
| 2025-02-24 | 4.21 | 4.29 | 4.19 | 4.28 | +0.94% | 198,108 | 84,348,348 |
| 2025-02-21 | 4.27 | 4.28 | 4.19 | 4.24 | -0.7% | 170,350 | 72,073,216 |
| 2025-02-20 | 4.21 | 4.28 | 4.19 | 4.27 | +1.18% | 177,270 | 75,337,139 |
| 2025-02-19 | 4.17 | 4.22 | 4.15 | 4.22 | +0.96% | 143,293 | 60,111,209 |
| 2025-02-18 | 4.29 | 4.3 | 4.15 | 4.18 | -2.79% | 231,900 | 97,990,641 |
| 2025-02-17 | 4.23 | 4.31 | 4.23 | 4.3 | +1.18% | 220,315 | 94,153,936 |
| 2025-02-14 | 4.27 | 4.32 | 4.22 | 4.25 | -0.7% | 194,092 | 82,834,814 |
| 2025-02-13 | 4.34 | 4.36 | 4.28 | 4.28 | -2.06% | 241,697 | 104,366,737 |
| 2025-02-12 | 4.37 | 4.38 | 4.31 | 4.37 | -0.46% | 248,330 | 107,931,576 |
| 2025-02-11 | 4.38 | 4.42 | 4.34 | 4.39 | +0.46% | 250,540 | 109,440,443 |
| 2025-02-10 | 4.34 | 4.38 | 4.33 | 4.37 | +0.23% | 252,672 | 110,017,479 |
| 2025-02-07 | 4.31 | 4.38 | 4.29 | 4.36 | +0.93% | 345,062 | 149,782,960 |
| 2025-02-06 | 4.26 | 4.32 | 4.22 | 4.32 | +0.7% | 269,310 | 115,250,378 |
| 2025-02-05 | 4.26 | 4.32 | 4.2 | 4.29 | +0.94% | 206,835 | 88,170,349 |
| 2025-01-27 | 4.3 | 4.37 | 4.24 | 4.25 | -1.16% | 224,113 | 96,458,202 |
| 2025-01-24 | 4.25 | 4.31 | 4.22 | 4.3 | +0.23% | 236,829 | 101,180,450 |
| 2025-01-23 | 4.29 | 4.39 | 4.27 | 4.29 | +1.18% | 316,415 | 137,197,095 |
| 2025-01-22 | 4.41 | 4.44 | 4.22 | 4.24 | -3.42% | 356,172 | 153,035,821 |
| 2025-01-21 | 4.67 | 4.72 | 4.36 | 4.39 | -5.18% | 574,860 | 257,117,118 |
| 2025-01-20 | 4.48 | 4.69 | 4.48 | 4.63 | +2.89% | 696,270 | 321,025,362 |
| 2025-01-17 | 4.39 | 4.51 | 4.32 | 4.5 | +1.35% | 515,218 | 226,971,489 |
| 2025-01-16 | 4.38 | 4.58 | 4.33 | 4.44 | +4.47% | 733,295 | 327,120,225 |
| 2025-01-15 | 4.3 | 4.32 | 4.22 | 4.25 | -2.07% | 328,345 | 139,903,058 |
| 2025-01-14 | 4.14 | 4.35 | 4.11 | 4.34 | +3.09% | 538,727 | 230,245,330 |
| 2025-01-13 | 4.3 | 4.4 | 4.18 | 4.21 | +4.47% | 532,868 | 227,240,739 |
| 2025-01-10 | 4.19 | 4.24 | 4.02 | 4.03 | -3.36% | 267,157 | 110,411,404 |
| 2025-01-09 | 4.23 | 4.26 | 4.15 | 4.17 | -2.57% | 290,634 | 121,892,415 |
| 2025-01-08 | 4.16 | 4.36 | 4.11 | 4.28 | +2.39% | 475,801 | 201,256,894 |
| 2025-01-07 | 4.06 | 4.19 | 4.03 | 4.18 | +2.7% | 319,466 | 131,005,324 |
| 2025-01-06 | 4.29 | 4.29 | 4 | 4.07 | -5.57% | 482,138 | 197,891,202 |
| 2025-01-03 | 4.3 | 4.44 | 4.18 | 4.31 | +1.65% | 538,826 | 232,915,268 |
| 2025-01-02 | 4.24 | 4.4 | 4.19 | 4.24 | -0.47% | 369,780 | 158,948,454 |
| 2024-12-31 | 4.4 | 4.43 | 4.21 | 4.26 | 0% | 363,745 | 157,331,183 |
| 2024-12-30 | 4.31 | 4.35 | 4.22 | 4.26 | -1.84% | 192,247 | 82,077,037 |
| 2024-12-27 | 4.24 | 4.36 | 4.22 | 4.34 | +1.88% | 283,332 | 122,406,444 |
| 2024-12-26 | 4.25 | 4.29 | 4.19 | 4.26 | -0.93% | 255,634 | 108,676,488 |
| 2024-12-25 | 4.21 | 4.46 | 4.16 | 4.3 | +1.9% | 492,312 | 212,106,789 |
| 2024-12-24 | 4.16 | 4.24 | 4.16 | 4.22 | +1.69% | 215,462 | 90,481,031 |
| 2024-12-23 | 4.41 | 4.41 | 4.15 | 4.15 | -5.68% | 326,662 | 138,832,268 |
| 2024-12-20 | 4.37 | 4.43 | 4.37 | 4.4 | +0.69% | 221,329 | 97,345,894 |
| 2024-12-19 | 4.36 | 4.41 | 4.3 | 4.37 | -0.68% | 260,563 | 113,216,869 |
| 2024-12-18 | 4.45 | 4.48 | 4.34 | 4.4 | -0.9% | 305,499 | 135,230,515 |
| 2024-12-17 | 4.73 | 4.75 | 4.43 | 4.44 | -6.72% | 394,227 | 178,926,937 |
| 2024-12-16 | 4.8 | 4.85 | 4.72 | 4.76 | -0.63% | 235,014 | 112,654,661 |
| 2024-12-13 | 4.88 | 4.91 | 4.78 | 4.79 | -2.44% | 312,702 | 151,053,864 |
| 2024-12-12 | 4.91 | 4.95 | 4.82 | 4.91 | +0.2% | 316,982 | 155,123,271 |
| 2024-12-11 | 4.81 | 4.9 | 4.8 | 4.9 | +1.45% | 339,838 | 165,645,093 |
| 2024-12-10 | 5.01 | 5.04 | 4.82 | 4.83 | -1.63% | 544,585 | 266,981,263 |
| 2024-12-09 | 4.85 | 4.98 | 4.82 | 4.91 | +1.03% | 567,472 | 278,131,362 |
| 2024-12-06 | 4.75 | 4.87 | 4.69 | 4.86 | +2.1% | 529,347 | 254,136,661 |
| 2024-12-05 | 4.71 | 4.78 | 4.68 | 4.76 | -0.63% | 381,916 | 180,777,710 |
| 2024-12-04 | 4.74 | 4.91 | 4.71 | 4.79 | +0.84% | 686,526 | 330,578,796 |
| 2024-12-03 | 4.72 | 4.76 | 4.66 | 4.75 | +0.42% | 293,087 | 138,347,599 |
| 2024-12-02 | 4.6 | 4.73 | 4.6 | 4.73 | +2.38% | 296,299 | 139,007,670 |
| 2024-11-29 | 4.59 | 4.65 | 4.5 | 4.62 | +0.65% | 278,205 | 127,593,356 |
| 2024-11-28 | 4.59 | 4.66 | 4.55 | 4.59 | 0% | 285,534 | 131,814,607 |
| 2024-11-27 | 4.6 | 4.61 | 4.41 | 4.59 | -0.86% | 315,336 | 142,240,677 |
| 2024-11-26 | 4.71 | 4.75 | 4.61 | 4.63 | -1.7% | 324,894 | 151,532,135 |
| 2024-11-25 | 4.6 | 4.72 | 4.53 | 4.71 | +3.06% | 391,162 | 182,009,251 |
| 2024-11-22 | 4.73 | 4.9 | 4.55 | 4.57 | -3.18% | 580,763 | 276,888,241 |
| 2024-11-21 | 4.71 | 4.79 | 4.65 | 4.72 | -0.63% | 309,740 | 145,909,551 |
| 2024-11-20 | 4.52 | 4.83 | 4.51 | 4.75 | +4.17% | 447,279 | 209,425,562 |
| 2024-11-19 | 4.49 | 4.56 | 4.42 | 4.56 | +2.24% | 337,201 | 151,349,390 |
| 2024-11-18 | 4.67 | 4.75 | 4.41 | 4.46 | -4.29% | 497,672 | 225,727,373 |
| 2024-11-15 | 4.65 | 4.91 | 4.64 | 4.66 | -0.21% | 569,622 | 271,407,502 |
| 2024-11-14 | 4.74 | 4.85 | 4.66 | 4.67 | -1.48% | 426,067 | 202,506,178 |
| 2024-11-13 | 4.77 | 4.82 | 4.63 | 4.74 | -1.04% | 394,099 | 185,457,420 |
| 2024-11-12 | 4.85 | 4.89 | 4.72 | 4.79 | -1.44% | 509,696 | 246,032,148 |
| 2024-11-11 | 4.84 | 4.91 | 4.7 | 4.86 | -0.61% | 673,472 | 323,110,041 |
| 2024-11-08 | 4.92 | 5.18 | 4.88 | 4.89 | -1.61% | 866,976 | 432,683,478 |
| 2024-11-07 | 4.98 | 5.12 | 4.83 | 4.97 | +0.2% | 1,191,405 | 588,975,232 |
| 2024-11-06 | 4.66 | 5.07 | 4.56 | 4.96 | +7.36% | 1,378,556 | 669,709,951 |
| 2024-11-05 | 4.51 | 4.63 | 4.51 | 4.62 | +2.67% | 641,720 | 294,210,994 |
| 2024-11-04 | 4.42 | 4.52 | 4.31 | 4.5 | +1.35% | 520,626 | 232,077,570 |
| 2024-11-01 | 4.41 | 4.65 | 4.39 | 4.44 | +0.91% | 766,367 | 342,765,181 |
| 2024-10-31 | 4.33 | 4.44 | 4.32 | 4.4 | +1.62% | 337,761 | 148,303,071 |
| 2024-10-30 | 4.35 | 4.39 | 4.27 | 4.33 | -0.92% | 346,068 | 149,669,069 |
| 2024-10-29 | 4.56 | 4.58 | 4.36 | 4.37 | -5% | 553,561 | 246,460,727 |
| 2024-10-28 | 4.42 | 4.61 | 4.38 | 4.6 | +2.45% | 610,774 | 276,034,766 |
| 2024-10-25 | 4.4 | 4.56 | 4.4 | 4.49 | +1.13% | 450,309 | 201,142,006 |
| 2024-10-24 | 4.4 | 4.48 | 4.37 | 4.44 | -0.89% | 385,074 | 170,570,117 |
| 2024-10-23 | 4.52 | 4.66 | 4.43 | 4.48 | -0.67% | 624,493 | 282,961,300 |
| 2024-10-22 | 4.43 | 4.52 | 4.4 | 4.51 | +1.12% | 512,836 | 228,934,965 |
| 2024-10-21 | 4.31 | 4.48 | 4.27 | 4.46 | +2.06% | 667,256 | 292,108,195 |
| 2024-10-18 | 4.22 | 4.4 | 4.16 | 4.37 | +3.55% | 550,835 | 235,695,212 |
| 2024-10-17 | 4.37 | 4.42 | 4.2 | 4.22 | -3.43% | 539,220 | 231,926,434 |
| 2024-10-16 | 4.35 | 4.42 | 4.3 | 4.37 | -1.8% | 444,491 | 193,706,793 |
| 2024-10-15 | 4.4 | 4.5 | 4.33 | 4.45 | -3.47% | 672,704 | 297,889,191 |
| 2024-10-14 | 4.4 | 4.68 | 4.32 | 4.61 | +1.77% | 765,049 | 341,877,729 |
| 2024-10-11 | 4.69 | 5.03 | 4.46 | 4.53 | -5.23% | 991,442 | 471,255,650 |
| 2024-10-10 | 4.48 | 5.09 | 4.35 | 4.78 | +8.88% | 1,080,160 | 508,335,552 |
| 2024-10-09 | 4.77 | 4.81 | 4.38 | 4.39 | -14.59% | 1,030,570 | 475,858,910 |
| 2024-10-08 | 5.13 | 5.14 | 4.63 | 5.14 | +20.09% | 1,585,172 | 783,372,957 |
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：