股票概览
4.5
+2.51%
+0.11
4.43
开盘价
4.55
最高价
4.38
最低价
372,698
成交量
数据更新至: 2025-03-25
技术指标
4.64
MA5 (5日均线)
4.49
MA10 (10日均线)
4.33
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 | 4.55 | 4.38 | 4.5 | +2.51% | 372,698 | 166,917,314 |
| 2025-03-24 | 4.59 | 4.66 | 4.29 | 4.39 | -4.36% | 572,309 | 254,211,578 |
| 2025-03-21 | 4.75 | 4.8 | 4.55 | 4.59 | -5.94% | 813,814 | 378,173,197 |
| 2025-03-20 | 4.88 | 5.07 | 4.72 | 4.88 | +1.24% | 1,040,653 | 510,385,947 |
| 2025-03-19 | 5.13 | 5.32 | 4.81 | 4.82 | -4.37% | 1,831,117 | 933,389,797 |
| 2025-03-18 | 4.39 | 5.04 | 4.39 | 5.04 | +20% | 812,319 | 395,034,283 |
| 2025-03-17 | 4.2 | 4.25 | 4.18 | 4.2 | +0.48% | 166,353 | 70,084,452 |
| 2025-03-14 | 4.1 | 4.19 | 4.06 | 4.18 | +1.46% | 183,996 | 75,956,317 |
| 2025-03-13 | 4.17 | 4.18 | 4.04 | 4.12 | -1.44% | 170,015 | 69,604,044 |
| 2025-03-12 | 4.12 | 4.23 | 4.11 | 4.18 | +1.46% | 233,270 | 97,354,942 |
| 2025-03-11 | 4.04 | 4.12 | 4.01 | 4.12 | +0.73% | 138,166 | 56,154,380 |
| 2025-03-10 | 4.1 | 4.14 | 4.05 | 4.09 | 0% | 125,854 | 51,494,665 |
| 2025-03-07 | 4.23 | 4.23 | 4.07 | 4.09 | -3.54% | 236,753 | 97,713,354 |
| 2025-03-06 | 4.14 | 4.26 | 4.12 | 4.24 | +2.66% | 181,757 | 76,669,728 |
| 2025-03-05 | 4.2 | 4.21 | 4.07 | 4.13 | -1.67% | 155,795 | 64,149,028 |
| 2025-03-04 | 4.15 | 4.21 | 4.12 | 4.2 | +0.96% | 133,021 | 55,581,016 |
| 2025-03-03 | 4.17 | 4.28 | 4.13 | 4.16 | +1.22% | 188,295 | 79,403,593 |
| 2025-02-28 | 4.25 | 4.28 | 4.1 | 4.11 | -3.07% | 183,245 | 76,670,110 |
| 2025-02-27 | 4.32 | 4.34 | 4.16 | 4.24 | -1.62% | 175,334 | 74,297,468 |
| 2025-02-26 | 4.24 | 4.32 | 4.24 | 4.31 | +1.41% | 150,495 | 64,507,866 |
| 2025-02-25 | 4.24 | 4.33 | 4.19 | 4.25 | -0.7% | 153,281 | 65,331,360 |
| 2025-02-24 | 4.23 | 4.32 | 4.2 | 4.28 | +1.18% | 188,827 | 80,526,267 |
| 2025-02-21 | 4.19 | 4.26 | 4.13 | 4.23 | +0.71% | 161,903 | 68,127,961 |
| 2025-02-20 | 4.22 | 4.22 | 4.13 | 4.2 | 0% | 125,845 | 52,559,790 |
| 2025-02-19 | 4.11 | 4.21 | 4.11 | 4.2 | +1.69% | 130,578 | 54,521,708 |
| 2025-02-18 | 4.3 | 4.34 | 4.11 | 4.13 | -2.59% | 195,290 | 82,896,811 |
| 2025-02-17 | 4.18 | 4.3 | 4.17 | 4.24 | +1.19% | 179,005 | 75,731,695 |
| 2025-02-14 | 4.18 | 4.23 | 4.16 | 4.19 | 0% | 94,348 | 39,597,036 |
| 2025-02-13 | 4.27 | 4.28 | 4.18 | 4.19 | -1.87% | 116,709 | 49,320,673 |
| 2025-02-12 | 4.21 | 4.27 | 4.17 | 4.27 | +2.15% | 134,059 | 56,715,321 |
| 2025-02-11 | 4.2 | 4.22 | 4.14 | 4.18 | -0.71% | 115,991 | 48,381,194 |
| 2025-02-10 | 4.17 | 4.21 | 4.12 | 4.21 | +2.43% | 146,030 | 60,846,116 |
| 2025-02-07 | 4.02 | 4.15 | 4 | 4.11 | +2.24% | 161,996 | 66,356,117 |
| 2025-02-06 | 3.96 | 4.03 | 3.89 | 4.02 | +1.77% | 155,222 | 61,698,785 |
| 2025-02-05 | 3.85 | 3.96 | 3.85 | 3.95 | +2.86% | 119,224 | 46,822,758 |
| 2025-01-27 | 3.92 | 3.97 | 3.82 | 3.84 | -1.54% | 113,978 | 44,284,555 |
| 2025-01-24 | 3.89 | 3.91 | 3.8 | 3.9 | +2.09% | 143,108 | 55,248,900 |
| 2025-01-23 | 3.92 | 4.01 | 3.82 | 3.82 | -1.8% | 196,132 | 77,128,576 |
| 2025-01-22 | 3.8 | 3.99 | 3.74 | 3.89 | -5.58% | 273,913 | 106,489,887 |
| 2025-01-21 | 4.19 | 4.24 | 4.08 | 4.12 | -1.2% | 112,645 | 46,435,688 |
| 2025-01-20 | 4.15 | 4.21 | 4.12 | 4.17 | +1.46% | 126,503 | 52,848,465 |
| 2025-01-17 | 4.15 | 4.17 | 4.09 | 4.11 | -1.44% | 103,885 | 42,901,556 |
| 2025-01-16 | 4.15 | 4.25 | 4.12 | 4.17 | +1.46% | 115,660 | 48,357,310 |
| 2025-01-15 | 4.13 | 4.23 | 4.05 | 4.11 | -0.24% | 148,575 | 61,275,071 |
| 2025-01-14 | 3.99 | 4.13 | 3.97 | 4.12 | +4.3% | 131,496 | 53,509,732 |
| 2025-01-13 | 3.84 | 3.99 | 3.78 | 3.95 | +0.51% | 106,099 | 41,450,199 |
| 2025-01-10 | 4.08 | 4.12 | 3.93 | 3.93 | -3.91% | 107,455 | 43,216,167 |
| 2025-01-09 | 4.08 | 4.16 | 4.04 | 4.09 | +0.25% | 93,373 | 38,422,119 |
| 2025-01-08 | 4.13 | 4.13 | 3.94 | 4.08 | -1.21% | 142,528 | 57,586,583 |
| 2025-01-07 | 3.98 | 4.14 | 3.96 | 4.13 | +3.77% | 144,896 | 58,882,061 |
| 2025-01-06 | 3.92 | 3.98 | 3.76 | 3.98 | +1.27% | 112,756 | 44,115,188 |
| 2025-01-03 | 4.15 | 4.17 | 3.92 | 3.93 | -5.07% | 163,970 | 65,750,761 |
| 2025-01-02 | 4.21 | 4.29 | 4.08 | 4.14 | -2.36% | 144,207 | 60,327,924 |
| 2024-12-31 | 4.35 | 4.43 | 4.22 | 4.24 | -2.75% | 137,987 | 59,283,262 |
| 2024-12-30 | 4.45 | 4.45 | 4.29 | 4.36 | -2.02% | 133,068 | 58,125,286 |
| 2024-12-27 | 4.35 | 4.53 | 4.33 | 4.45 | +2.53% | 166,130 | 74,117,517 |
| 2024-12-26 | 4.3 | 4.4 | 4.3 | 4.34 | +0.46% | 120,252 | 52,466,132 |
| 2024-12-25 | 4.42 | 4.46 | 4.21 | 4.32 | -2.7% | 175,012 | 75,279,152 |
| 2024-12-24 | 4.45 | 4.59 | 4.39 | 4.44 | 0% | 189,858 | 84,759,903 |
| 2024-12-23 | 4.78 | 4.78 | 4.41 | 4.44 | -6.72% | 279,946 | 127,066,376 |
| 2024-12-20 | 4.83 | 4.85 | 4.74 | 4.76 | -1.45% | 215,132 | 103,024,869 |
| 2024-12-19 | 4.76 | 4.85 | 4.7 | 4.83 | +0.42% | 196,697 | 94,077,517 |
| 2024-12-18 | 4.68 | 4.89 | 4.58 | 4.81 | +2.56% | 279,088 | 133,513,947 |
| 2024-12-17 | 4.87 | 4.89 | 4.67 | 4.69 | -4.29% | 258,083 | 122,775,178 |
| 2024-12-16 | 4.95 | 5.07 | 4.87 | 4.9 | -2.2% | 283,917 | 140,781,295 |
| 2024-12-13 | 5.05 | 5.27 | 4.99 | 5.01 | -0.99% | 479,439 | 245,151,766 |
| 2024-12-12 | 5.08 | 5.1 | 5 | 5.06 | -0.39% | 227,159 | 114,714,216 |
| 2024-12-11 | 5.02 | 5.09 | 5 | 5.08 | +0.99% | 227,329 | 114,832,204 |
| 2024-12-10 | 5.22 | 5.26 | 5.02 | 5.03 | -0.79% | 354,931 | 181,594,660 |
| 2024-12-09 | 5.07 | 5.16 | 5 | 5.07 | +0.2% | 350,167 | 177,968,478 |
| 2024-12-06 | 5.03 | 5.08 | 4.85 | 5.06 | +1.4% | 469,038 | 233,997,614 |
| 2024-12-05 | 4.95 | 5.08 | 4.93 | 4.99 | +2.67% | 436,703 | 218,128,758 |
| 2024-12-04 | 4.96 | 4.98 | 4.82 | 4.86 | -2.61% | 246,483 | 120,928,540 |
| 2024-12-03 | 5.03 | 5.03 | 4.94 | 4.99 | -0.4% | 253,044 | 126,191,440 |
| 2024-12-02 | 4.89 | 5.03 | 4.84 | 5.01 | +2.66% | 326,361 | 161,897,261 |
| 2024-11-29 | 4.9 | 4.93 | 4.74 | 4.88 | -0.2% | 311,258 | 150,801,251 |
| 2024-11-28 | 4.84 | 4.96 | 4.84 | 4.89 | +0.82% | 258,809 | 126,885,929 |
| 2024-11-27 | 4.77 | 4.86 | 4.62 | 4.85 | +0.83% | 215,642 | 102,192,106 |
| 2024-11-26 | 4.98 | 4.98 | 4.78 | 4.81 | -2.43% | 254,874 | 123,591,649 |
| 2024-11-25 | 4.8 | 4.93 | 4.67 | 4.93 | +3.57% | 273,841 | 131,614,079 |
| 2024-11-22 | 4.95 | 5.03 | 4.75 | 4.76 | -4.42% | 359,990 | 177,104,903 |
| 2024-11-21 | 4.85 | 5 | 4.82 | 4.98 | +2.26% | 350,625 | 172,812,433 |
| 2024-11-20 | 4.76 | 4.89 | 4.74 | 4.87 | +2.31% | 268,601 | 129,551,193 |
| 2024-11-19 | 4.52 | 4.77 | 4.49 | 4.76 | +5.08% | 274,664 | 127,259,663 |
| 2024-11-18 | 4.67 | 4.75 | 4.42 | 4.53 | -2.37% | 278,499 | 126,700,411 |
| 2024-11-15 | 4.77 | 4.85 | 4.64 | 4.64 | -3.53% | 348,460 | 165,610,011 |
| 2024-11-14 | 4.97 | 5.25 | 4.79 | 4.81 | -2.83% | 560,580 | 282,063,957 |
| 2024-11-13 | 4.87 | 4.96 | 4.76 | 4.95 | +0.61% | 320,492 | 155,985,695 |
| 2024-11-12 | 5.06 | 5.07 | 4.83 | 4.92 | -2.38% | 379,169 | 188,171,064 |
| 2024-11-11 | 4.84 | 5.07 | 4.82 | 5.04 | +3.07% | 447,674 | 221,790,223 |
| 2024-11-08 | 4.94 | 5.07 | 4.87 | 4.89 | -1.41% | 535,333 | 265,920,586 |
| 2024-11-07 | 4.66 | 5.04 | 4.59 | 4.96 | +6.44% | 637,081 | 309,052,005 |
| 2024-11-06 | 4.61 | 4.72 | 4.56 | 4.66 | +2.19% | 351,046 | 162,989,090 |
| 2024-11-05 | 4.4 | 4.58 | 4.4 | 4.56 | +3.17% | 290,649 | 131,177,747 |
| 2024-11-04 | 4.33 | 4.47 | 4.3 | 4.42 | +2.31% | 217,319 | 95,821,413 |
| 2024-11-01 | 4.6 | 4.64 | 4.31 | 4.32 | -6.9% | 414,397 | 183,091,528 |
| 2024-10-31 | 4.47 | 4.75 | 4.47 | 4.64 | +4.04% | 439,098 | 203,848,803 |
| 2024-10-30 | 4.48 | 4.53 | 4.38 | 4.46 | -1.33% | 308,659 | 137,362,101 |
| 2024-10-29 | 4.78 | 4.81 | 4.51 | 4.52 | -5.44% | 455,242 | 210,320,689 |
| 2024-10-28 | 4.62 | 4.8 | 4.6 | 4.78 | +3.02% | 360,078 | 169,453,423 |
| 2024-10-25 | 4.5 | 4.68 | 4.5 | 4.64 | +2.65% | 348,591 | 160,937,721 |
| 2024-10-24 | 4.64 | 4.68 | 4.48 | 4.52 | -3% | 323,252 | 147,353,832 |
| 2024-10-23 | 4.68 | 4.72 | 4.59 | 4.66 | -0.21% | 371,420 | 172,660,783 |
| 2024-10-22 | 4.49 | 4.69 | 4.44 | 4.67 | +3.78% | 466,945 | 214,768,618 |
| 2024-10-21 | 4.48 | 4.54 | 4.42 | 4.5 | +1.81% | 381,254 | 170,968,034 |
| 2024-10-18 | 4.32 | 4.52 | 4.28 | 4.42 | +2.08% | 392,553 | 171,887,749 |
| 2024-10-17 | 4.41 | 4.48 | 4.33 | 4.33 | -0.69% | 239,160 | 105,441,488 |
| 2024-10-16 | 4.32 | 4.44 | 4.27 | 4.36 | -0.91% | 264,685 | 115,630,306 |
| 2024-10-15 | 4.41 | 4.57 | 4.31 | 4.4 | -0.68% | 385,823 | 171,381,871 |
| 2024-10-14 | 4.28 | 4.43 | 4.21 | 4.43 | +3.99% | 312,903 | 135,648,143 |
| 2024-10-11 | 4.54 | 4.56 | 4.2 | 4.26 | -5.75% | 351,854 | 152,292,748 |
| 2024-10-10 | 4.6 | 4.76 | 4.46 | 4.52 | -0.44% | 463,910 | 214,134,191 |
| 2024-10-09 | 5.2 | 5.2 | 4.54 | 4.54 | -17.15% | 819,601 | 395,399,746 |
| 2024-10-08 | 5.82 | 5.82 | 4.9 | 5.48 | +12.53% | 1,098,863 | 588,045,974 |
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：