股票概览
4.37
-1.8%
-0.08
4.43
开盘价
4.44
最高价
4.31
最低价
521,963
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.85
MA10 (10日均线)
5.00
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 | 4.43 | 4.44 | 4.31 | 4.37 | -1.8% | 521,963 | 227,999,239 |
| 2025-03-24 | 4.67 | 4.68 | 4.29 | 4.45 | -5.12% | 1,497,368 | 666,294,702 |
| 2025-03-21 | 4.87 | 4.87 | 4.66 | 4.69 | -5.25% | 1,275,093 | 605,906,779 |
| 2025-03-20 | 4.88 | 5.07 | 4.75 | 4.95 | +1.64% | 1,363,207 | 670,159,393 |
| 2025-03-19 | 5.06 | 5.09 | 4.84 | 4.87 | -4.32% | 1,303,286 | 643,122,394 |
| 2025-03-18 | 5 | 5.13 | 4.95 | 5.09 | +2.41% | 1,349,388 | 682,827,454 |
| 2025-03-17 | 4.95 | 5.09 | 4.92 | 4.97 | -0.2% | 1,163,162 | 581,698,471 |
| 2025-03-14 | 4.82 | 5.03 | 4.82 | 4.98 | +2.05% | 1,367,833 | 674,829,747 |
| 2025-03-13 | 5.14 | 5.18 | 4.83 | 4.88 | -6.15% | 1,877,202 | 931,150,105 |
| 2025-03-12 | 5.02 | 5.4 | 5.02 | 5.2 | +3.59% | 2,353,296 | 1,231,362,989 |
| 2025-03-11 | 4.94 | 5.16 | 4.9 | 5.02 | -2.52% | 1,867,019 | 935,234,332 |
| 2025-03-10 | 5.52 | 5.58 | 5.06 | 5.15 | -8.69% | 2,960,645 | 1,568,967,419 |
| 2025-03-07 | 5.65 | 5.88 | 5.41 | 5.64 | -0.18% | 3,594,499 | 2,016,677,518 |
| 2025-03-06 | 5.58 | 5.96 | 5.43 | 5.65 | +2.36% | 4,156,355 | 2,363,352,456 |
| 2025-03-05 | 5.64 | 5.94 | 5.43 | 5.52 | -2.99% | 4,878,642 | 2,750,479,423 |
| 2025-03-04 | 4.62 | 6.07 | 4.5 | 5.69 | +12.23% | 5,918,075 | 3,077,738,969 |
| 2025-03-03 | 5.37 | 5.6 | 5 | 5.07 | +8.57% | 5,612,592 | 3,000,360,162 |
| 2025-02-28 | 4.65 | 5.14 | 4.64 | 4.67 | +3.55% | 3,832,298 | 1,860,900,197 |
| 2025-02-27 | 4.66 | 4.8 | 4.41 | 4.51 | -3.63% | 2,472,442 | 1,131,819,014 |
| 2025-02-26 | 4.52 | 4.74 | 4.33 | 4.68 | +3.08% | 3,669,206 | 1,661,490,609 |
| 2025-02-25 | 4.06 | 4.97 | 4.02 | 4.54 | +9.66% | 4,730,929 | 2,187,333,214 |
| 2025-02-24 | 4.04 | 4.21 | 3.98 | 4.14 | +1.72% | 1,855,537 | 762,686,078 |
| 2025-02-21 | 3.96 | 4.09 | 3.9 | 4.07 | +3.56% | 1,565,109 | 628,436,125 |
| 2025-02-20 | 3.93 | 3.97 | 3.87 | 3.93 | 0% | 999,503 | 392,206,437 |
| 2025-02-19 | 3.9 | 3.99 | 3.86 | 3.93 | +0.77% | 1,309,197 | 514,826,869 |
| 2025-02-18 | 4.05 | 4.18 | 3.86 | 3.9 | -4.65% | 1,868,254 | 752,529,596 |
| 2025-02-17 | 4.23 | 4.29 | 4.05 | 4.09 | -0.97% | 1,947,357 | 809,696,476 |
| 2025-02-14 | 4.07 | 4.2 | 3.92 | 4.13 | +0.24% | 2,075,032 | 846,549,495 |
| 2025-02-13 | 4.01 | 4.2 | 3.93 | 4.12 | +1.98% | 2,272,370 | 919,076,261 |
| 2025-02-12 | 3.81 | 4.23 | 3.78 | 4.04 | +5.76% | 2,406,180 | 976,811,797 |
| 2025-02-11 | 3.8 | 3.93 | 3.71 | 3.82 | +0.53% | 1,783,504 | 681,337,041 |
| 2025-02-10 | 3.61 | 3.8 | 3.6 | 3.8 | +7.04% | 1,523,679 | 566,672,841 |
| 2025-02-07 | 3.53 | 3.59 | 3.47 | 3.55 | 0% | 1,414,442 | 499,591,394 |
| 2025-02-06 | 3.35 | 3.57 | 3.28 | 3.55 | +7.25% | 1,545,193 | 536,385,475 |
| 2025-02-05 | 3.18 | 3.36 | 3.18 | 3.31 | +6.43% | 1,021,923 | 336,255,636 |
| 2025-01-27 | 3.23 | 3.25 | 3.1 | 3.11 | -2.51% | 498,135 | 158,147,371 |
| 2025-01-24 | 3.12 | 3.21 | 3.09 | 3.19 | +2.24% | 535,201 | 168,991,492 |
| 2025-01-23 | 3.18 | 3.29 | 3.12 | 3.12 | 0% | 614,649 | 197,250,364 |
| 2025-01-22 | 3.18 | 3.19 | 3.1 | 3.12 | -2.5% | 323,666 | 101,606,225 |
| 2025-01-21 | 3.27 | 3.27 | 3.13 | 3.2 | -1.54% | 452,750 | 144,463,789 |
| 2025-01-20 | 3.28 | 3.3 | 3.21 | 3.25 | 0% | 385,131 | 125,448,426 |
| 2025-01-17 | 3.28 | 3.3 | 3.23 | 3.25 | -1.52% | 427,900 | 139,505,109 |
| 2025-01-16 | 3.28 | 3.39 | 3.26 | 3.3 | +1.23% | 617,450 | 204,810,412 |
| 2025-01-15 | 3.29 | 3.32 | 3.22 | 3.26 | -0.91% | 536,643 | 175,223,753 |
| 2025-01-14 | 3.13 | 3.31 | 3.12 | 3.29 | +6.13% | 758,450 | 246,141,005 |
| 2025-01-13 | 3.05 | 3.14 | 2.96 | 3.1 | +1.31% | 449,493 | 137,655,064 |
| 2025-01-10 | 3.2 | 3.24 | 3.05 | 3.06 | -4.38% | 524,863 | 164,884,664 |
| 2025-01-09 | 3.16 | 3.25 | 3.14 | 3.2 | 0% | 625,362 | 201,012,601 |
| 2025-01-08 | 3.19 | 3.23 | 3.06 | 3.2 | -0.31% | 700,734 | 220,834,685 |
| 2025-01-07 | 3.09 | 3.21 | 3.09 | 3.21 | +3.88% | 596,004 | 188,229,597 |
| 2025-01-06 | 3.05 | 3.11 | 2.94 | 3.09 | +0.65% | 487,424 | 148,752,952 |
| 2025-01-03 | 3.27 | 3.29 | 3.05 | 3.07 | -5.83% | 694,413 | 218,071,512 |
| 2025-01-02 | 3.32 | 3.4 | 3.21 | 3.26 | -1.51% | 691,257 | 228,492,359 |
| 2024-12-31 | 3.52 | 3.57 | 3.31 | 3.31 | -5.7% | 742,604 | 252,605,746 |
| 2024-12-30 | 3.61 | 3.61 | 3.45 | 3.51 | -3.31% | 609,632 | 214,138,917 |
| 2024-12-27 | 3.61 | 3.74 | 3.6 | 3.63 | -0.27% | 657,509 | 241,462,677 |
| 2024-12-26 | 3.62 | 3.73 | 3.59 | 3.64 | +1.96% | 601,819 | 220,970,931 |
| 2024-12-25 | 3.81 | 3.83 | 3.52 | 3.57 | -7.03% | 947,445 | 342,190,147 |
| 2024-12-24 | 3.99 | 4.02 | 3.75 | 3.84 | -2.78% | 965,263 | 371,832,198 |
| 2024-12-23 | 4.26 | 4.31 | 3.94 | 3.95 | -7.93% | 1,429,580 | 585,310,710 |
| 2024-12-20 | 3.94 | 4.48 | 3.92 | 4.29 | +8.33% | 2,140,414 | 905,668,027 |
| 2024-12-19 | 3.86 | 4.01 | 3.83 | 3.96 | +0.51% | 714,421 | 280,409,267 |
| 2024-12-18 | 3.91 | 4.02 | 3.8 | 3.94 | +1.29% | 748,456 | 293,667,675 |
| 2024-12-17 | 4.15 | 4.17 | 3.88 | 3.89 | -7.16% | 1,256,935 | 499,933,255 |
| 2024-12-16 | 4.35 | 4.39 | 4.15 | 4.19 | -2.56% | 1,174,686 | 497,731,750 |
| 2024-12-13 | 4.29 | 4.52 | 4.25 | 4.3 | -2.49% | 1,965,115 | 862,286,320 |
| 2024-12-12 | 4.29 | 4.45 | 4.21 | 4.41 | +2.56% | 1,696,266 | 736,972,346 |
| 2024-12-11 | 4.19 | 4.36 | 4.18 | 4.3 | +1.65% | 1,257,237 | 536,356,087 |
| 2024-12-10 | 4.26 | 4.38 | 4.21 | 4.23 | +2.42% | 1,723,148 | 739,197,083 |
| 2024-12-09 | 4.21 | 4.3 | 4.06 | 4.13 | -2.82% | 1,241,972 | 516,613,202 |
| 2024-12-06 | 4.23 | 4.33 | 4.14 | 4.25 | +1.92% | 1,415,360 | 599,979,745 |
| 2024-12-05 | 4.08 | 4.23 | 4.06 | 4.17 | +0.97% | 1,169,567 | 487,149,133 |
| 2024-12-04 | 4.2 | 4.34 | 4.1 | 4.13 | -1.43% | 1,385,737 | 583,001,580 |
| 2024-12-03 | 4.1 | 4.22 | 3.98 | 4.19 | +2.2% | 1,385,197 | 570,668,916 |
| 2024-12-02 | 3.93 | 4.15 | 3.92 | 4.1 | +4.59% | 1,136,502 | 460,549,923 |
| 2024-11-29 | 3.82 | 3.96 | 3.79 | 3.92 | +2.62% | 956,560 | 371,761,444 |
| 2024-11-28 | 3.8 | 3.95 | 3.79 | 3.82 | +0.53% | 874,052 | 339,048,585 |
| 2024-11-27 | 3.65 | 3.82 | 3.55 | 3.8 | +2.43% | 806,256 | 297,187,461 |
| 2024-11-26 | 3.81 | 3.89 | 3.69 | 3.71 | -3.13% | 615,003 | 232,444,174 |
| 2024-11-25 | 3.8 | 3.85 | 3.63 | 3.83 | +1.32% | 704,452 | 263,684,193 |
| 2024-11-22 | 3.91 | 4.05 | 3.76 | 3.78 | -4.3% | 944,244 | 370,526,355 |
| 2024-11-21 | 3.99 | 4.01 | 3.88 | 3.95 | -1% | 772,806 | 304,518,425 |
| 2024-11-20 | 3.75 | 4.02 | 3.72 | 3.99 | +5.56% | 1,081,913 | 424,417,752 |
| 2024-11-19 | 3.63 | 3.79 | 3.58 | 3.78 | +4.13% | 800,726 | 294,695,134 |
| 2024-11-18 | 3.9 | 3.94 | 3.6 | 3.63 | -6.92% | 1,069,041 | 395,696,901 |
| 2024-11-15 | 4.04 | 4.14 | 3.9 | 3.9 | -2.99% | 969,427 | 391,307,354 |
| 2024-11-14 | 4.19 | 4.21 | 4.01 | 4.02 | -5.19% | 968,955 | 396,684,020 |
| 2024-11-13 | 4.18 | 4.32 | 4.03 | 4.24 | +0.47% | 1,286,891 | 537,875,532 |
| 2024-11-12 | 4.46 | 4.47 | 4.15 | 4.22 | -5.38% | 1,729,409 | 738,812,335 |
| 2024-11-11 | 4.32 | 4.66 | 4.32 | 4.46 | +2.76% | 1,893,165 | 852,006,653 |
| 2024-11-08 | 4.55 | 4.58 | 4.32 | 4.34 | -2.25% | 1,922,218 | 851,542,805 |
| 2024-11-07 | 4.3 | 4.55 | 4.2 | 4.44 | +1.37% | 2,416,424 | 1,051,628,957 |
| 2024-11-06 | 3.98 | 4.75 | 3.98 | 4.38 | +10.05% | 3,267,886 | 1,421,299,153 |
| 2024-11-05 | 3.73 | 4.04 | 3.7 | 3.98 | +6.13% | 1,496,964 | 585,528,523 |
| 2024-11-04 | 3.62 | 3.78 | 3.61 | 3.75 | +1.63% | 848,933 | 315,711,159 |
| 2024-11-01 | 4.03 | 4.08 | 3.66 | 3.69 | -10.44% | 1,920,634 | 737,644,410 |
| 2024-10-31 | 3.96 | 4.29 | 3.86 | 4.12 | +4.04% | 2,307,766 | 939,276,716 |
| 2024-10-30 | 3.9 | 4.02 | 3.84 | 3.96 | +0.25% | 1,427,283 | 560,184,901 |
| 2024-10-29 | 4.15 | 4.19 | 3.95 | 3.95 | -4.82% | 2,053,810 | 830,891,888 |
| 2024-10-28 | 3.77 | 4.33 | 3.76 | 4.15 | +9.79% | 2,543,064 | 1,039,160,366 |
| 2024-10-25 | 3.66 | 3.9 | 3.66 | 3.78 | +3.28% | 1,729,247 | 655,748,687 |
| 2024-10-24 | 3.9 | 3.93 | 3.64 | 3.66 | -8.73% | 2,117,641 | 790,288,412 |
| 2024-10-23 | 3.85 | 4.13 | 3.74 | 4.01 | +3.62% | 2,712,665 | 1,075,795,675 |
| 2024-10-22 | 4 | 4.11 | 3.75 | 3.87 | -4.91% | 3,029,352 | 1,188,601,402 |
| 2024-10-21 | 3.49 | 4.14 | 3.46 | 4.07 | +16.95% | 4,087,159 | 1,567,216,081 |
| 2024-10-18 | 3.31 | 3.63 | 3.23 | 3.48 | +2.35% | 3,108,184 | 1,059,477,481 |
| 2024-10-17 | 3.09 | 3.64 | 3.08 | 3.4 | +12.21% | 3,797,264 | 1,322,897,824 |
| 2024-10-16 | 3.01 | 3.11 | 2.98 | 3.03 | -1.62% | 814,023 | 247,743,952 |
| 2024-10-15 | 3.05 | 3.23 | 3.01 | 3.08 | 0% | 1,224,346 | 385,040,327 |
| 2024-10-14 | 2.95 | 3.08 | 2.92 | 3.08 | +4.76% | 1,012,210 | 304,796,316 |
| 2024-10-11 | 3.13 | 3.14 | 2.86 | 2.94 | -7.55% | 1,242,540 | 371,159,974 |
| 2024-10-10 | 3.23 | 3.37 | 3.13 | 3.18 | 0% | 1,158,543 | 375,387,683 |
| 2024-10-09 | 3.5 | 3.61 | 3.17 | 3.18 | -14.75% | 2,214,012 | 752,895,771 |
| 2024-10-08 | 3.76 | 3.76 | 3.36 | 3.73 | +19.17% | 2,914,077 | 1,043,612,779 |
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：