股票概览
4.47
+3.47%
+0.15
4.32
开盘价
4.52
最高价
4.3
最低价
363,771
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.41
MA10 (10日均线)
4.35
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 | 4.32 | 4.52 | 4.3 | 4.47 | +3.47% | 363,771 | 160,712,375 |
| 2025-03-24 | 4.41 | 4.43 | 4.25 | 4.32 | -1.82% | 299,708 | 129,889,785 |
| 2025-03-21 | 4.46 | 4.51 | 4.39 | 4.4 | -1.12% | 280,436 | 124,636,762 |
| 2025-03-20 | 4.45 | 4.47 | 4.44 | 4.45 | -0.22% | 208,380 | 92,815,603 |
| 2025-03-19 | 4.49 | 4.52 | 4.44 | 4.46 | -1.11% | 236,438 | 105,593,687 |
| 2025-03-18 | 4.49 | 4.55 | 4.45 | 4.51 | +0.45% | 365,235 | 164,128,177 |
| 2025-03-17 | 4.41 | 4.51 | 4.38 | 4.49 | +1.81% | 419,697 | 186,648,399 |
| 2025-03-14 | 4.3 | 4.41 | 4.28 | 4.41 | +3.04% | 351,242 | 152,957,867 |
| 2025-03-13 | 4.32 | 4.34 | 4.24 | 4.28 | -1.15% | 182,037 | 77,906,461 |
| 2025-03-12 | 4.31 | 4.35 | 4.3 | 4.33 | +0.46% | 232,435 | 100,566,107 |
| 2025-03-11 | 4.27 | 4.32 | 4.23 | 4.31 | +0.23% | 195,571 | 83,576,482 |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.3 | +1.18% | 206,866 | 88,667,210 |
| 2025-03-07 | 4.27 | 4.3 | 4.24 | 4.25 | -0.93% | 219,106 | 93,468,092 |
| 2025-03-06 | 4.25 | 4.29 | 4.23 | 4.29 | +1.18% | 222,565 | 94,942,609 |
| 2025-03-05 | 4.26 | 4.28 | 4.2 | 4.24 | -0.47% | 149,541 | 63,153,279 |
| 2025-03-04 | 4.22 | 4.27 | 4.18 | 4.26 | +0.47% | 171,055 | 72,658,877 |
| 2025-03-03 | 4.22 | 4.3 | 4.21 | 4.24 | +0.47% | 194,499 | 82,811,906 |
| 2025-02-28 | 4.33 | 4.36 | 4.21 | 4.22 | -2.99% | 266,082 | 113,744,026 |
| 2025-02-27 | 4.37 | 4.4 | 4.3 | 4.35 | -0.46% | 230,452 | 100,166,584 |
| 2025-02-26 | 4.33 | 4.38 | 4.33 | 4.37 | +0.69% | 206,212 | 89,815,007 |
| 2025-02-25 | 4.37 | 4.39 | 4.33 | 4.34 | -1.14% | 167,658 | 73,017,099 |
| 2025-02-24 | 4.37 | 4.41 | 4.35 | 4.39 | +0.46% | 205,962 | 90,169,914 |
| 2025-02-21 | 4.39 | 4.42 | 4.33 | 4.37 | -0.68% | 213,813 | 93,341,049 |
| 2025-02-20 | 4.38 | 4.46 | 4.36 | 4.4 | +0.46% | 223,273 | 98,650,954 |
| 2025-02-19 | 4.33 | 4.38 | 4.31 | 4.38 | +1.15% | 189,118 | 82,246,996 |
| 2025-02-18 | 4.48 | 4.51 | 4.31 | 4.33 | -3.99% | 341,748 | 150,202,516 |
| 2025-02-17 | 4.5 | 4.54 | 4.46 | 4.51 | +0.45% | 285,911 | 128,908,187 |
| 2025-02-14 | 4.46 | 4.52 | 4.45 | 4.49 | +0.9% | 249,898 | 112,151,033 |
| 2025-02-13 | 4.47 | 4.49 | 4.44 | 4.45 | -0.89% | 192,802 | 86,045,815 |
| 2025-02-12 | 4.48 | 4.49 | 4.42 | 4.49 | +0.22% | 186,621 | 83,224,538 |
| 2025-02-11 | 4.54 | 4.55 | 4.45 | 4.48 | -1.32% | 196,797 | 88,132,804 |
| 2025-02-10 | 4.47 | 4.54 | 4.47 | 4.54 | +1.34% | 247,511 | 111,617,880 |
| 2025-02-07 | 4.41 | 4.5 | 4.4 | 4.48 | +1.36% | 324,138 | 144,661,024 |
| 2025-02-06 | 4.39 | 4.42 | 4.32 | 4.42 | +0.68% | 236,173 | 103,383,014 |
| 2025-02-05 | 4.38 | 4.41 | 4.35 | 4.39 | +1.15% | 161,678 | 70,801,142 |
| 2025-01-27 | 4.32 | 4.4 | 4.3 | 4.34 | +0.46% | 176,958 | 77,208,472 |
| 2025-01-24 | 4.31 | 4.33 | 4.27 | 4.32 | +0.47% | 134,284 | 57,784,125 |
| 2025-01-23 | 4.33 | 4.38 | 4.3 | 4.3 | +0.47% | 175,385 | 76,217,404 |
| 2025-01-22 | 4.34 | 4.34 | 4.25 | 4.28 | -1.61% | 118,891 | 51,022,673 |
| 2025-01-21 | 4.41 | 4.42 | 4.32 | 4.35 | -1.14% | 156,295 | 68,041,653 |
| 2025-01-20 | 4.37 | 4.42 | 4.35 | 4.4 | +1.15% | 190,146 | 83,555,976 |
| 2025-01-17 | 4.32 | 4.37 | 4.28 | 4.35 | +0.93% | 162,111 | 70,278,485 |
| 2025-01-16 | 4.32 | 4.37 | 4.28 | 4.31 | +0.23% | 178,801 | 77,452,760 |
| 2025-01-15 | 4.33 | 4.35 | 4.27 | 4.3 | -0.92% | 180,844 | 77,839,720 |
| 2025-01-14 | 4.26 | 4.35 | 4.23 | 4.34 | +2.6% | 255,823 | 110,233,816 |
| 2025-01-13 | 4.16 | 4.24 | 4.1 | 4.23 | +0.71% | 169,222 | 70,836,532 |
| 2025-01-10 | 4.36 | 4.37 | 4.2 | 4.2 | -3.67% | 227,482 | 97,441,478 |
| 2025-01-09 | 4.37 | 4.42 | 4.31 | 4.36 | -0.91% | 217,517 | 94,989,787 |
| 2025-01-08 | 4.44 | 4.51 | 4.31 | 4.4 | -1.12% | 330,585 | 146,123,043 |
| 2025-01-07 | 4.46 | 4.48 | 4.35 | 4.45 | -1.98% | 379,588 | 167,090,069 |
| 2025-01-06 | 4.33 | 4.58 | 4.29 | 4.54 | +5.83% | 531,805 | 238,000,208 |
| 2025-01-03 | 4.36 | 4.43 | 4.26 | 4.29 | -1.38% | 222,290 | 96,785,318 |
| 2025-01-02 | 4.45 | 4.49 | 4.31 | 4.35 | -2.47% | 202,627 | 89,300,315 |
| 2024-12-31 | 4.58 | 4.61 | 4.45 | 4.46 | -2.41% | 179,548 | 81,019,258 |
| 2024-12-30 | 4.59 | 4.6 | 4.53 | 4.57 | -0.87% | 157,597 | 71,883,317 |
| 2024-12-27 | 4.52 | 4.67 | 4.51 | 4.61 | +1.77% | 194,291 | 89,418,400 |
| 2024-12-26 | 4.52 | 4.57 | 4.51 | 4.53 | -0.22% | 154,242 | 70,077,910 |
| 2024-12-25 | 4.64 | 4.66 | 4.48 | 4.54 | -1.94% | 228,297 | 103,427,364 |
| 2024-12-24 | 4.59 | 4.66 | 4.57 | 4.63 | +1.09% | 180,001 | 83,009,625 |
| 2024-12-23 | 4.77 | 4.77 | 4.56 | 4.58 | -3.98% | 294,021 | 136,394,332 |
| 2024-12-20 | 4.75 | 4.8 | 4.73 | 4.77 | +0.21% | 230,747 | 109,987,706 |
| 2024-12-19 | 4.76 | 4.8 | 4.68 | 4.76 | -1.04% | 288,215 | 136,322,629 |
| 2024-12-18 | 4.82 | 4.87 | 4.77 | 4.81 | 0% | 171,145 | 82,637,639 |
| 2024-12-17 | 5 | 5.01 | 4.81 | 4.81 | -3.8% | 311,892 | 152,009,744 |
| 2024-12-16 | 5.02 | 5.09 | 4.99 | 5 | +0.2% | 235,154 | 118,572,431 |
| 2024-12-13 | 5.12 | 5.13 | 4.99 | 4.99 | -3.11% | 318,005 | 160,533,409 |
| 2024-12-12 | 5.12 | 5.16 | 5.08 | 5.15 | +0.98% | 327,820 | 168,074,488 |
| 2024-12-11 | 5.02 | 5.12 | 5.02 | 5.1 | +0.59% | 266,937 | 135,858,881 |
| 2024-12-10 | 5.26 | 5.26 | 5.05 | 5.07 | -0.59% | 392,460 | 201,687,846 |
| 2024-12-09 | 5.15 | 5.21 | 5.06 | 5.1 | -0.39% | 394,337 | 202,366,347 |
| 2024-12-06 | 5.01 | 5.14 | 4.97 | 5.12 | +2.2% | 363,617 | 184,386,002 |
| 2024-12-05 | 4.97 | 5.03 | 4.96 | 5.01 | +0.2% | 228,938 | 114,522,682 |
| 2024-12-04 | 5.11 | 5.13 | 4.97 | 5 | -2.34% | 315,542 | 159,599,523 |
| 2024-12-03 | 5.16 | 5.16 | 5.07 | 5.12 | -1.16% | 351,222 | 179,653,030 |
| 2024-12-02 | 5.1 | 5.18 | 5.07 | 5.18 | +1.97% | 501,931 | 258,044,141 |
| 2024-11-29 | 4.95 | 5.11 | 4.91 | 5.08 | +2.01% | 438,196 | 220,656,426 |
| 2024-11-28 | 4.98 | 5.04 | 4.95 | 4.98 | +0.2% | 311,438 | 155,618,675 |
| 2024-11-27 | 4.91 | 4.98 | 4.79 | 4.97 | +0.81% | 287,603 | 140,502,341 |
| 2024-11-26 | 4.85 | 5.03 | 4.83 | 4.93 | +1.65% | 330,074 | 162,814,926 |
| 2024-11-25 | 4.81 | 4.88 | 4.75 | 4.85 | +1.46% | 223,720 | 107,620,991 |
| 2024-11-22 | 5.01 | 5.09 | 4.78 | 4.78 | -4.59% | 348,480 | 172,172,968 |
| 2024-11-21 | 4.96 | 5.05 | 4.92 | 5.01 | +0.8% | 301,704 | 150,303,841 |
| 2024-11-20 | 4.85 | 4.98 | 4.83 | 4.97 | +2.05% | 332,653 | 163,815,946 |
| 2024-11-19 | 4.8 | 4.87 | 4.73 | 4.87 | +1.88% | 253,166 | 121,486,804 |
| 2024-11-18 | 4.87 | 4.94 | 4.75 | 4.78 | -1.85% | 350,403 | 169,144,595 |
| 2024-11-15 | 5 | 5.04 | 4.84 | 4.87 | -2.4% | 387,802 | 192,194,683 |
| 2024-11-14 | 5.16 | 5.17 | 4.98 | 4.99 | -3.67% | 413,618 | 209,776,710 |
| 2024-11-13 | 5.29 | 5.33 | 5.09 | 5.18 | -3.18% | 745,252 | 387,703,066 |
| 2024-11-12 | 5.3 | 5.68 | 5.27 | 5.35 | +1.9% | 1,382,189 | 753,062,036 |
| 2024-11-11 | 5.09 | 5.26 | 5.01 | 5.25 | +2.94% | 625,559 | 321,769,226 |
| 2024-11-08 | 5.25 | 5.26 | 5.05 | 5.1 | -1.16% | 516,077 | 264,554,491 |
| 2024-11-07 | 4.9 | 5.19 | 4.87 | 5.16 | +4.45% | 751,125 | 379,518,032 |
| 2024-11-06 | 4.96 | 5 | 4.9 | 4.94 | -0.6% | 479,207 | 237,068,929 |
| 2024-11-05 | 4.83 | 4.98 | 4.8 | 4.97 | +2.69% | 446,581 | 220,255,512 |
| 2024-11-04 | 4.77 | 4.84 | 4.75 | 4.84 | +1.47% | 220,834 | 106,131,404 |
| 2024-11-01 | 4.84 | 4.93 | 4.75 | 4.77 | -2.05% | 411,837 | 199,167,162 |
| 2024-10-31 | 4.82 | 4.88 | 4.78 | 4.87 | +1.25% | 327,862 | 158,782,488 |
| 2024-10-30 | 4.83 | 4.91 | 4.76 | 4.81 | -1.03% | 346,942 | 167,517,225 |
| 2024-10-29 | 5.08 | 5.09 | 4.85 | 4.86 | -4.14% | 513,440 | 253,364,218 |
| 2024-10-28 | 4.92 | 5.08 | 4.88 | 5.07 | +3.05% | 556,523 | 278,174,094 |
| 2024-10-25 | 4.9 | 4.95 | 4.84 | 4.92 | +0.41% | 524,628 | 256,670,819 |
| 2024-10-24 | 4.84 | 4.96 | 4.83 | 4.9 | +0.41% | 339,378 | 166,874,531 |
| 2024-10-23 | 4.95 | 4.96 | 4.82 | 4.88 | -1.41% | 429,454 | 209,854,989 |
| 2024-10-22 | 4.84 | 5.02 | 4.81 | 4.95 | +2.7% | 539,689 | 265,614,409 |
| 2024-10-21 | 4.77 | 4.85 | 4.71 | 4.82 | +1.05% | 561,477 | 268,589,851 |
| 2024-10-18 | 4.56 | 4.82 | 4.55 | 4.77 | +3.92% | 488,900 | 228,831,889 |
| 2024-10-17 | 4.63 | 4.77 | 4.58 | 4.59 | -0.65% | 330,610 | 154,363,945 |
| 2024-10-16 | 4.53 | 4.67 | 4.51 | 4.62 | 0% | 301,297 | 138,541,928 |
| 2024-10-15 | 4.52 | 4.81 | 4.49 | 4.62 | +1.32% | 510,950 | 237,586,658 |
| 2024-10-14 | 4.48 | 4.57 | 4.41 | 4.56 | +1.79% | 366,736 | 165,297,719 |
| 2024-10-11 | 4.63 | 4.65 | 4.41 | 4.48 | -4.48% | 402,045 | 181,643,222 |
| 2024-10-10 | 4.73 | 4.89 | 4.63 | 4.69 | +0.86% | 485,617 | 230,581,160 |
| 2024-10-09 | 4.98 | 5.04 | 4.65 | 4.65 | -10.75% | 723,722 | 350,966,646 |
| 2024-10-08 | 5.58 | 5.6 | 4.83 | 5.21 | +9.68% | 1,191,659 | 619,495,154 |
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：