股票概览
4.33
+0.46%
+0.02
4.3
开盘价
4.35
最高价
4.22
最低价
33,880
成交量
数据更新至: 2025-03-25
技术指标
4.53
MA5 (5日均线)
4.62
MA10 (10日均线)
4.55
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 | 4.3 | 4.35 | 4.22 | 4.33 | +0.46% | 33,880 | 14,557,525 |
| 2025-03-24 | 4.6 | 4.6 | 4.21 | 4.31 | -6.3% | 105,153 | 45,959,931 |
| 2025-03-21 | 4.63 | 4.68 | 4.55 | 4.6 | -1.5% | 60,414 | 27,839,216 |
| 2025-03-20 | 4.75 | 4.77 | 4.66 | 4.67 | -1.68% | 49,803 | 23,536,861 |
| 2025-03-19 | 4.8 | 4.81 | 4.72 | 4.75 | -2.26% | 56,770 | 27,045,529 |
| 2025-03-18 | 4.77 | 4.91 | 4.72 | 4.86 | +1.04% | 116,055 | 55,805,955 |
| 2025-03-17 | 4.63 | 4.81 | 4.59 | 4.81 | +4.11% | 123,954 | 58,645,376 |
| 2025-03-14 | 4.55 | 4.7 | 4.52 | 4.62 | +1.54% | 70,319 | 32,547,778 |
| 2025-03-13 | 4.65 | 4.68 | 4.51 | 4.55 | -3.19% | 77,012 | 35,262,690 |
| 2025-03-12 | 4.54 | 4.79 | 4.53 | 4.7 | +2.84% | 92,982 | 43,415,197 |
| 2025-03-11 | 4.4 | 4.63 | 4.35 | 4.57 | +2.47% | 88,549 | 39,650,267 |
| 2025-03-10 | 4.44 | 4.48 | 4.36 | 4.46 | +0.9% | 53,004 | 23,484,991 |
| 2025-03-07 | 4.48 | 4.51 | 4.41 | 4.42 | -2% | 55,952 | 24,947,617 |
| 2025-03-06 | 4.45 | 4.52 | 4.43 | 4.51 | +0.89% | 58,459 | 26,208,735 |
| 2025-03-05 | 4.49 | 4.5 | 4.42 | 4.47 | +0.9% | 42,955 | 19,112,838 |
| 2025-03-04 | 4.33 | 4.44 | 4.29 | 4.43 | +1.61% | 44,776 | 19,640,376 |
| 2025-03-03 | 4.52 | 4.54 | 4.35 | 4.36 | -3.96% | 87,288 | 38,686,221 |
| 2025-02-28 | 4.48 | 4.64 | 4.42 | 4.54 | +1.11% | 88,118 | 40,003,501 |
| 2025-02-27 | 4.62 | 4.64 | 4.44 | 4.49 | -2.6% | 81,333 | 36,739,842 |
| 2025-02-26 | 4.62 | 4.68 | 4.58 | 4.61 | -0.43% | 62,109 | 28,706,125 |
| 2025-02-25 | 4.62 | 4.69 | 4.56 | 4.63 | -0.22% | 54,426 | 25,182,578 |
| 2025-02-24 | 4.64 | 4.69 | 4.61 | 4.64 | -1.07% | 52,767 | 24,486,257 |
| 2025-02-21 | 4.69 | 4.72 | 4.61 | 4.69 | -0.64% | 53,092 | 24,809,241 |
| 2025-02-20 | 4.68 | 4.74 | 4.64 | 4.72 | +0.64% | 42,175 | 19,806,123 |
| 2025-02-19 | 4.58 | 4.7 | 4.57 | 4.69 | +2.18% | 50,495 | 23,496,090 |
| 2025-02-18 | 4.73 | 4.77 | 4.54 | 4.59 | -4.18% | 87,217 | 40,699,187 |
| 2025-02-17 | 4.93 | 4.93 | 4.75 | 4.79 | -2.24% | 81,336 | 39,083,110 |
| 2025-02-14 | 4.87 | 4.94 | 4.82 | 4.9 | +1.03% | 53,955 | 26,276,362 |
| 2025-02-13 | 5.06 | 5.08 | 4.8 | 4.85 | -3.96% | 82,504 | 40,627,157 |
| 2025-02-12 | 5.09 | 5.23 | 5.01 | 5.05 | -0.39% | 73,700 | 37,503,240 |
| 2025-02-11 | 4.96 | 5.34 | 4.92 | 5.07 | +2.22% | 101,705 | 52,450,481 |
| 2025-02-10 | 4.92 | 5 | 4.87 | 4.96 | 0% | 57,561 | 28,473,867 |
| 2025-02-07 | 4.82 | 5.08 | 4.82 | 4.96 | +1.85% | 97,179 | 48,054,029 |
| 2025-02-06 | 4.86 | 4.93 | 4.76 | 4.87 | -1.02% | 69,505 | 33,646,825 |
| 2025-02-05 | 4.88 | 4.95 | 4.68 | 4.92 | +1.23% | 87,172 | 42,155,191 |
| 2025-01-27 | 4.6 | 5.08 | 4.58 | 4.86 | +8.24% | 131,835 | 64,165,540 |
| 2025-01-24 | 4.31 | 4.61 | 4.31 | 4.49 | +4.42% | 102,077 | 45,938,307 |
| 2025-01-23 | 4.4 | 4.53 | 4.29 | 4.3 | -4.23% | 91,610 | 40,484,817 |
| 2025-01-22 | 4.07 | 4.77 | 4.03 | 4.49 | +9.25% | 151,642 | 66,673,330 |
| 2025-01-21 | 4.13 | 4.16 | 4.07 | 4.11 | -2.38% | 50,581 | 20,771,816 |
| 2025-01-20 | 4.2 | 4.23 | 4.17 | 4.21 | +1.94% | 46,795 | 19,675,666 |
| 2025-01-17 | 4.14 | 4.16 | 4.11 | 4.13 | -0.72% | 42,265 | 17,449,682 |
| 2025-01-16 | 4.12 | 4.19 | 4.12 | 4.16 | +0.97% | 50,157 | 20,885,632 |
| 2025-01-15 | 4.17 | 4.17 | 4.09 | 4.12 | -1.44% | 56,986 | 23,495,590 |
| 2025-01-14 | 3.96 | 4.18 | 3.96 | 4.18 | +6.36% | 88,727 | 36,451,525 |
| 2025-01-13 | 3.89 | 3.95 | 3.81 | 3.93 | -0.76% | 50,441 | 19,641,683 |
| 2025-01-10 | 4.09 | 4.12 | 3.96 | 3.96 | -3.65% | 61,134 | 24,669,026 |
| 2025-01-09 | 4.08 | 4.16 | 4.05 | 4.11 | -0.96% | 69,537 | 28,569,828 |
| 2025-01-08 | 4.05 | 4.15 | 3.98 | 4.15 | +1.22% | 85,923 | 35,054,873 |
| 2025-01-07 | 3.95 | 4.1 | 3.92 | 4.1 | +3.27% | 79,439 | 31,885,935 |
| 2025-01-06 | 4.11 | 4.11 | 3.94 | 3.97 | -3.17% | 79,764 | 31,922,709 |
| 2025-01-03 | 4.32 | 4.34 | 4.09 | 4.1 | -4.65% | 85,505 | 35,613,624 |
| 2025-01-02 | 4.34 | 4.41 | 4.18 | 4.3 | -1.38% | 77,688 | 33,604,352 |
| 2024-12-31 | 4.43 | 4.48 | 4.36 | 4.36 | -0.91% | 84,510 | 37,331,856 |
| 2024-12-30 | 4.55 | 4.56 | 4.34 | 4.4 | -5.78% | 107,389 | 47,426,754 |
| 2024-12-27 | 4.63 | 4.75 | 4.61 | 4.67 | +0.86% | 78,592 | 36,853,386 |
| 2024-12-26 | 4.59 | 4.69 | 4.56 | 4.63 | +0.87% | 72,565 | 33,652,153 |
| 2024-12-25 | 4.75 | 4.75 | 4.47 | 4.59 | -3.57% | 85,787 | 39,162,804 |
| 2024-12-24 | 4.91 | 5 | 4.62 | 4.76 | -2.46% | 86,255 | 41,204,236 |
| 2024-12-23 | 5.29 | 5.31 | 4.84 | 4.88 | -8.61% | 94,416 | 47,639,129 |
| 2024-12-20 | 5.28 | 5.42 | 5.25 | 5.34 | +0.75% | 58,699 | 31,374,102 |
| 2024-12-19 | 5.15 | 5.31 | 5.13 | 5.3 | +0.95% | 69,552 | 36,323,093 |
| 2024-12-18 | 5.24 | 5.32 | 5.13 | 5.25 | +0.57% | 62,630 | 32,853,585 |
| 2024-12-17 | 5.57 | 5.57 | 5.16 | 5.22 | -6.45% | 122,179 | 64,992,578 |
| 2024-12-16 | 5.65 | 5.71 | 5.55 | 5.58 | -1.41% | 75,160 | 42,399,581 |
| 2024-12-13 | 5.77 | 5.78 | 5.66 | 5.66 | -2.41% | 90,208 | 51,595,647 |
| 2024-12-12 | 5.71 | 5.81 | 5.68 | 5.8 | +1.4% | 107,421 | 61,783,342 |
| 2024-12-11 | 5.64 | 5.76 | 5.61 | 5.72 | +0.7% | 90,907 | 51,803,327 |
| 2024-12-10 | 5.83 | 5.85 | 5.67 | 5.68 | -0.53% | 110,466 | 63,414,905 |
| 2024-12-09 | 5.75 | 5.79 | 5.66 | 5.71 | -0.87% | 107,583 | 61,605,841 |
| 2024-12-06 | 5.65 | 5.78 | 5.65 | 5.76 | +1.41% | 115,557 | 65,984,823 |
| 2024-12-05 | 5.6 | 5.76 | 5.59 | 5.68 | +1.07% | 55,082 | 31,357,901 |
| 2024-12-04 | 5.79 | 5.81 | 5.61 | 5.62 | -3.6% | 79,317 | 45,277,213 |
| 2024-12-03 | 5.71 | 5.88 | 5.7 | 5.83 | +1.75% | 98,036 | 56,824,945 |
| 2024-12-02 | 5.62 | 5.74 | 5.62 | 5.73 | +0.7% | 80,714 | 45,874,566 |
| 2024-11-29 | 5.58 | 5.71 | 5.57 | 5.69 | +1.79% | 89,342 | 50,661,932 |
| 2024-11-28 | 5.52 | 5.71 | 5.52 | 5.59 | +1.08% | 93,902 | 52,842,404 |
| 2024-11-27 | 5.55 | 5.55 | 5.34 | 5.53 | -1.43% | 82,617 | 44,909,762 |
| 2024-11-26 | 5.59 | 5.65 | 5.55 | 5.61 | +0.18% | 56,864 | 31,890,713 |
| 2024-11-25 | 5.51 | 5.6 | 5.44 | 5.6 | +1.63% | 78,870 | 43,562,536 |
| 2024-11-22 | 5.52 | 5.84 | 5.48 | 5.51 | +0.36% | 113,826 | 64,166,967 |
| 2024-11-21 | 5.51 | 5.53 | 5.43 | 5.49 | -1.08% | 75,689 | 41,459,390 |
| 2024-11-20 | 5.39 | 5.55 | 5.33 | 5.55 | +2.97% | 75,478 | 41,231,098 |
| 2024-11-19 | 5.28 | 5.41 | 5.26 | 5.39 | +1.89% | 66,718 | 35,559,328 |
| 2024-11-18 | 5.65 | 5.7 | 5.16 | 5.29 | -7.19% | 114,927 | 61,828,418 |
| 2024-11-15 | 5.88 | 6.03 | 5.7 | 5.7 | -3.88% | 96,246 | 56,713,907 |
| 2024-11-14 | 6.14 | 6.17 | 5.91 | 5.93 | -3.42% | 116,680 | 70,636,441 |
| 2024-11-13 | 5.8 | 6.15 | 5.79 | 6.14 | +4.07% | 130,987 | 78,279,892 |
| 2024-11-12 | 6.05 | 6.27 | 5.84 | 5.9 | -1.83% | 152,043 | 92,571,869 |
| 2024-11-11 | 5.7 | 6.02 | 5.7 | 6.01 | +4.16% | 134,814 | 79,651,595 |
| 2024-11-08 | 5.71 | 5.85 | 5.65 | 5.77 | +0.17% | 139,528 | 80,028,518 |
| 2024-11-07 | 5.53 | 5.88 | 5.47 | 5.76 | +4.73% | 145,795 | 83,134,433 |
| 2024-11-06 | 5.43 | 5.51 | 5.38 | 5.5 | +0.55% | 135,469 | 73,921,827 |
| 2024-11-05 | 5.35 | 5.52 | 5.31 | 5.47 | +2.24% | 132,685 | 72,263,685 |
| 2024-11-04 | 5.37 | 5.54 | 5.26 | 5.35 | -2.73% | 159,714 | 86,072,376 |
| 2024-11-01 | 6.21 | 6.26 | 5.42 | 5.5 | -12.28% | 195,308 | 112,820,180 |
| 2024-10-31 | 6.43 | 6.56 | 6.24 | 6.27 | -3.24% | 128,916 | 82,641,884 |
| 2024-10-30 | 6.2 | 6.64 | 6.17 | 6.48 | +2.86% | 151,530 | 97,304,901 |
| 2024-10-29 | 6.16 | 6.31 | 6.03 | 6.3 | +2.27% | 141,047 | 86,919,208 |
| 2024-10-28 | 5.98 | 6.2 | 5.98 | 6.16 | +0.49% | 112,673 | 68,884,984 |
| 2024-10-25 | 5.96 | 6.25 | 5.96 | 6.13 | +2.34% | 122,439 | 74,867,698 |
| 2024-10-24 | 5.91 | 6.2 | 5.91 | 5.99 | -2.28% | 143,800 | 86,994,405 |
| 2024-10-23 | 5.9 | 6.15 | 5.86 | 6.13 | +3.37% | 132,136 | 80,143,730 |
| 2024-10-22 | 5.75 | 5.98 | 5.71 | 5.93 | +2.24% | 125,039 | 73,313,951 |
| 2024-10-21 | 5.78 | 5.88 | 5.71 | 5.8 | 0% | 145,685 | 84,488,400 |
| 2024-10-18 | 5.74 | 5.95 | 5.71 | 5.8 | +0.35% | 121,243 | 70,793,515 |
| 2024-10-17 | 5.85 | 5.92 | 5.58 | 5.78 | -1.2% | 148,838 | 85,496,418 |
| 2024-10-16 | 5.97 | 6.14 | 5.82 | 5.85 | -3.47% | 135,425 | 81,007,878 |
| 2024-10-15 | 6.07 | 6.19 | 5.9 | 6.06 | -3.96% | 149,174 | 90,766,218 |
| 2024-10-14 | 6.73 | 6.73 | 5.98 | 6.31 | -3.22% | 223,593 | 139,880,154 |
| 2024-10-11 | 6.19 | 6.72 | 6.1 | 6.52 | +6.36% | 225,624 | 145,157,899 |
| 2024-10-10 | 6.03 | 6.29 | 5.9 | 6.13 | +2% | 180,363 | 110,337,916 |
| 2024-10-09 | 6.01 | 6.35 | 5.87 | 6.01 | -5.5% | 240,273 | 145,801,043 |
| 2024-10-08 | 6.4 | 6.49 | 5.71 | 6.36 | +12.37% | 335,873 | 206,713,070 |
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：