股票概览
4.42
+0.91%
+0.04
4.38
开盘价
4.43
最高价
4.34
最低价
68,295
成交量
数据更新至: 2025-03-25
技术指标
4.47
MA5 (5日均线)
4.45
MA10 (10日均线)
4.34
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 | 4.38 | 4.43 | 4.34 | 4.42 | +0.91% | 68,295 | 29,988,456 |
| 2025-03-24 | 4.51 | 4.55 | 4.3 | 4.38 | -2.88% | 142,219 | 62,755,188 |
| 2025-03-21 | 4.52 | 4.58 | 4.46 | 4.51 | -0.66% | 89,637 | 40,438,315 |
| 2025-03-20 | 4.52 | 4.61 | 4.49 | 4.54 | +0.67% | 122,555 | 55,749,837 |
| 2025-03-19 | 4.48 | 4.52 | 4.46 | 4.51 | +0.45% | 92,701 | 41,657,522 |
| 2025-03-18 | 4.52 | 4.55 | 4.45 | 4.49 | -0.66% | 109,835 | 49,264,174 |
| 2025-03-17 | 4.56 | 4.59 | 4.47 | 4.52 | -0.22% | 187,249 | 84,775,688 |
| 2025-03-14 | 4.29 | 4.67 | 4.28 | 4.53 | +5.35% | 370,218 | 165,770,927 |
| 2025-03-13 | 4.25 | 4.31 | 4.21 | 4.3 | +0.94% | 156,238 | 66,578,900 |
| 2025-03-12 | 4.22 | 4.28 | 4.19 | 4.26 | +0.95% | 122,612 | 52,023,082 |
| 2025-03-11 | 4.21 | 4.23 | 4.16 | 4.22 | -0.24% | 77,826 | 32,632,544 |
| 2025-03-10 | 4.16 | 4.25 | 4.16 | 4.23 | +1.68% | 104,976 | 44,260,641 |
| 2025-03-07 | 4.21 | 4.23 | 4.14 | 4.16 | -1.42% | 102,300 | 42,791,322 |
| 2025-03-06 | 4.21 | 4.23 | 4.17 | 4.22 | +0.48% | 128,042 | 53,845,082 |
| 2025-03-05 | 4.25 | 4.29 | 4.15 | 4.2 | -2.33% | 143,666 | 60,205,523 |
| 2025-03-04 | 4.17 | 4.36 | 4.13 | 4.3 | +2.38% | 211,458 | 89,728,220 |
| 2025-03-03 | 4.26 | 4.26 | 4.16 | 4.2 | -0.24% | 124,798 | 52,522,049 |
| 2025-02-28 | 4.25 | 4.32 | 4.2 | 4.21 | -1.86% | 131,624 | 56,072,617 |
| 2025-02-27 | 4.33 | 4.34 | 4.21 | 4.29 | -0.46% | 128,915 | 55,044,224 |
| 2025-02-26 | 4.28 | 4.35 | 4.28 | 4.31 | +0.7% | 126,396 | 54,546,173 |
| 2025-02-25 | 4.28 | 4.35 | 4.26 | 4.28 | -1.15% | 126,908 | 54,623,893 |
| 2025-02-24 | 4.2 | 4.37 | 4.2 | 4.33 | +3.1% | 209,037 | 90,048,606 |
| 2025-02-21 | 4.21 | 4.23 | 4.14 | 4.2 | -0.24% | 102,728 | 42,950,502 |
| 2025-02-20 | 4.19 | 4.21 | 4.17 | 4.21 | 0% | 102,641 | 43,060,197 |
| 2025-02-19 | 4.14 | 4.21 | 4.14 | 4.21 | +0.96% | 100,259 | 41,946,473 |
| 2025-02-18 | 4.35 | 4.35 | 4.15 | 4.17 | -4.14% | 179,425 | 76,030,544 |
| 2025-02-17 | 4.26 | 4.38 | 4.24 | 4.35 | +2.11% | 184,456 | 79,683,290 |
| 2025-02-14 | 4.32 | 4.34 | 4.23 | 4.26 | -1.39% | 128,411 | 54,847,027 |
| 2025-02-13 | 4.3 | 4.35 | 4.27 | 4.32 | +0.47% | 162,303 | 70,049,496 |
| 2025-02-12 | 4.26 | 4.3 | 4.21 | 4.3 | +0.47% | 147,401 | 62,891,597 |
| 2025-02-11 | 4.36 | 4.38 | 4.24 | 4.28 | -1.61% | 133,880 | 57,328,159 |
| 2025-02-10 | 4.31 | 4.35 | 4.28 | 4.35 | +0.93% | 168,422 | 72,842,983 |
| 2025-02-07 | 4.25 | 4.34 | 4.22 | 4.31 | +0.94% | 217,267 | 93,200,988 |
| 2025-02-06 | 4.21 | 4.29 | 4.11 | 4.27 | +1.67% | 202,659 | 84,999,966 |
| 2025-02-05 | 4.22 | 4.3 | 4.15 | 4.2 | 0% | 201,542 | 85,180,751 |
| 2025-01-27 | 4.28 | 4.37 | 4.2 | 4.2 | -6.04% | 248,957 | 106,395,781 |
| 2025-01-24 | 4.7 | 4.71 | 4.42 | 4.47 | -4.89% | 402,586 | 181,165,282 |
| 2025-01-23 | 5 | 5.27 | 4.66 | 4.7 | -13.76% | 646,044 | 319,472,203 |
| 2025-01-22 | 5.4 | 5.89 | 5.33 | 5.45 | +2.44% | 883,590 | 493,886,011 |
| 2025-01-21 | 5.32 | 5.32 | 5.32 | 5.32 | +20.09% | 114,010 | 60,653,410 |
| 2025-01-13 | 4.22 | 4.61 | 4.09 | 4.43 | +5.23% | 113,196 | 49,503,856 |
| 2025-01-10 | 4.29 | 4.34 | 4.21 | 4.21 | -2.32% | 42,235 | 18,044,522 |
| 2025-01-09 | 4.26 | 4.34 | 4.26 | 4.31 | -0.23% | 33,453 | 14,393,122 |
| 2025-01-08 | 4.38 | 4.38 | 4.2 | 4.32 | -1.37% | 50,154 | 21,515,640 |
| 2025-01-07 | 4.23 | 4.38 | 4.2 | 4.38 | +3.3% | 67,640 | 29,071,496 |
| 2025-01-06 | 4.14 | 4.25 | 4.05 | 4.24 | +1.68% | 67,450 | 28,191,183 |
| 2025-01-03 | 4.35 | 4.39 | 4.15 | 4.17 | -3.47% | 92,886 | 39,468,117 |
| 2025-01-02 | 4.38 | 4.47 | 4.27 | 4.32 | -0.69% | 79,372 | 34,745,350 |
| 2024-12-31 | 4.45 | 4.51 | 4.35 | 4.35 | -1.58% | 66,922 | 29,579,371 |
| 2024-12-30 | 4.57 | 4.57 | 4.37 | 4.42 | -3.49% | 86,419 | 38,250,509 |
| 2024-12-27 | 4.49 | 4.62 | 4.46 | 4.58 | +2.23% | 55,840 | 25,511,133 |
| 2024-12-26 | 4.46 | 4.53 | 4.44 | 4.48 | +0.45% | 44,378 | 19,933,765 |
| 2024-12-25 | 4.65 | 4.65 | 4.37 | 4.46 | -3.67% | 80,778 | 36,088,676 |
| 2024-12-24 | 4.67 | 4.72 | 4.52 | 4.63 | -0.43% | 71,871 | 33,154,639 |
| 2024-12-23 | 4.97 | 4.97 | 4.6 | 4.65 | -6.25% | 113,273 | 53,795,774 |
| 2024-12-20 | 4.91 | 5.04 | 4.87 | 4.96 | +0.4% | 64,527 | 32,074,639 |
| 2024-12-19 | 4.94 | 4.99 | 4.83 | 4.94 | -0.8% | 69,866 | 34,291,644 |
| 2024-12-18 | 5 | 5.08 | 4.88 | 4.98 | -0.2% | 72,031 | 35,939,249 |
| 2024-12-17 | 5.33 | 5.33 | 4.96 | 4.99 | -6.2% | 133,329 | 67,774,480 |
| 2024-12-16 | 5.25 | 5.39 | 5.23 | 5.32 | +1.53% | 81,303 | 43,316,271 |
| 2024-12-13 | 5.41 | 5.41 | 5.22 | 5.24 | -2.78% | 101,528 | 53,727,986 |
| 2024-12-12 | 5.41 | 5.41 | 5.32 | 5.39 | -0.37% | 96,904 | 52,073,819 |
| 2024-12-11 | 5.35 | 5.45 | 5.31 | 5.41 | +0.56% | 84,970 | 45,980,210 |
| 2024-12-10 | 5.55 | 5.59 | 5.36 | 5.38 | -1.1% | 115,325 | 62,844,131 |
| 2024-12-09 | 5.4 | 5.44 | 5.3 | 5.44 | +0.74% | 97,529 | 52,339,450 |
| 2024-12-06 | 5.35 | 5.43 | 5.32 | 5.4 | +1.31% | 96,911 | 52,190,154 |
| 2024-12-05 | 5.3 | 5.36 | 5.27 | 5.33 | +0.19% | 112,010 | 59,547,492 |
| 2024-12-04 | 5.32 | 5.48 | 5.28 | 5.32 | -0.93% | 136,110 | 73,135,452 |
| 2024-12-03 | 5.26 | 5.46 | 5.26 | 5.37 | +1.7% | 202,622 | 108,856,086 |
| 2024-12-02 | 5.25 | 5.33 | 5.22 | 5.28 | +1.15% | 97,328 | 51,275,780 |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.22 | -0.95% | 114,024 | 59,396,018 |
| 2024-11-28 | 5.05 | 5.31 | 5.02 | 5.27 | +3.94% | 185,397 | 97,010,762 |
| 2024-11-27 | 4.97 | 5.07 | 4.85 | 5.07 | +1.2% | 70,488 | 34,822,412 |
| 2024-11-26 | 5.11 | 5.12 | 4.96 | 5.01 | -1.96% | 71,151 | 35,765,594 |
| 2024-11-25 | 4.94 | 5.12 | 4.91 | 5.11 | +2.61% | 74,613 | 37,554,308 |
| 2024-11-22 | 5.16 | 5.24 | 4.93 | 4.98 | -4.23% | 101,594 | 51,996,398 |
| 2024-11-21 | 5.12 | 5.32 | 5.1 | 5.2 | +1.56% | 113,377 | 58,834,947 |
| 2024-11-20 | 4.95 | 5.14 | 4.95 | 5.12 | +2.61% | 81,016 | 41,042,398 |
| 2024-11-19 | 4.88 | 4.99 | 4.81 | 4.99 | +2.25% | 79,067 | 38,729,201 |
| 2024-11-18 | 5.03 | 5.11 | 4.8 | 4.88 | -1.61% | 102,311 | 50,495,793 |
| 2024-11-15 | 5.01 | 5.15 | 4.95 | 4.96 | -1.39% | 72,592 | 36,715,292 |
| 2024-11-14 | 5.18 | 5.21 | 5.02 | 5.03 | -3.27% | 64,992 | 33,131,360 |
| 2024-11-13 | 5.15 | 5.23 | 5.04 | 5.2 | +0.39% | 87,336 | 44,915,621 |
| 2024-11-12 | 5.28 | 5.29 | 5.1 | 5.18 | -1.89% | 125,789 | 65,345,656 |
| 2024-11-11 | 5.1 | 5.3 | 5.1 | 5.28 | +3.13% | 153,948 | 80,386,467 |
| 2024-11-08 | 5.23 | 5.26 | 5.08 | 5.12 | -1.35% | 129,532 | 66,608,680 |
| 2024-11-07 | 4.92 | 5.22 | 4.84 | 5.19 | +5.49% | 183,814 | 93,689,965 |
| 2024-11-06 | 4.9 | 4.98 | 4.87 | 4.92 | +0.61% | 111,475 | 54,911,143 |
| 2024-11-05 | 4.76 | 4.92 | 4.74 | 4.89 | +2.73% | 93,894 | 45,415,480 |
| 2024-11-04 | 4.74 | 4.8 | 4.67 | 4.76 | +0.42% | 81,198 | 38,339,709 |
| 2024-11-01 | 5 | 5.07 | 4.71 | 4.74 | -5.77% | 132,618 | 64,131,553 |
| 2024-10-31 | 5.02 | 5.11 | 4.99 | 5.03 | +0.2% | 108,042 | 54,622,958 |
| 2024-10-30 | 4.99 | 5.09 | 4.93 | 5.02 | -2.33% | 143,831 | 71,979,469 |
| 2024-10-29 | 5.29 | 5.34 | 5.12 | 5.14 | -2.65% | 124,559 | 64,650,013 |
| 2024-10-28 | 4.98 | 5.29 | 4.97 | 5.28 | +5.81% | 176,281 | 91,577,042 |
| 2024-10-25 | 4.89 | 5.01 | 4.88 | 4.99 | +2.46% | 104,975 | 52,117,512 |
| 2024-10-24 | 4.87 | 4.93 | 4.84 | 4.87 | -0.61% | 69,869 | 34,114,503 |
| 2024-10-23 | 5 | 5 | 4.86 | 4.9 | -1.8% | 121,568 | 59,964,307 |
| 2024-10-22 | 4.86 | 5.04 | 4.85 | 4.99 | +2.25% | 169,003 | 83,454,630 |
| 2024-10-21 | 4.85 | 4.99 | 4.77 | 4.88 | +3.17% | 168,756 | 82,577,336 |
| 2024-10-18 | 4.59 | 4.84 | 4.54 | 4.73 | +3.05% | 131,275 | 61,413,897 |
| 2024-10-17 | 4.67 | 4.75 | 4.58 | 4.59 | -1.5% | 105,127 | 49,168,945 |
| 2024-10-16 | 4.61 | 4.74 | 4.59 | 4.66 | -0.21% | 78,294 | 36,699,661 |
| 2024-10-15 | 4.77 | 4.81 | 4.66 | 4.67 | -3.11% | 136,379 | 64,507,504 |
| 2024-10-14 | 4.68 | 4.85 | 4.62 | 4.82 | +6.4% | 172,059 | 81,722,425 |
| 2024-10-11 | 4.78 | 4.78 | 4.48 | 4.53 | -5.63% | 121,483 | 55,848,582 |
| 2024-10-10 | 4.74 | 4.96 | 4.62 | 4.8 | +2.35% | 159,516 | 76,752,482 |
| 2024-10-09 | 5.05 | 5.09 | 4.68 | 4.69 | -11.17% | 221,601 | 108,519,662 |
| 2024-10-08 | 5.61 | 5.62 | 4.92 | 5.28 | +10.46% | 379,694 | 198,019,137 |
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：