股票概览
4.38
+1.15%
+0.05
4.32
开盘价
4.43
最高价
4.28
最低价
198,185
成交量
数据更新至: 2025-03-25
技术指标
4.26
MA5 (5日均线)
4.17
MA10 (10日均线)
4.08
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 | 4.43 | 4.28 | 4.38 | +1.15% | 198,185 | 86,555,070 |
| 2025-03-24 | 4.22 | 4.36 | 4.22 | 4.33 | +2.61% | 283,281 | 121,762,535 |
| 2025-03-21 | 4.18 | 4.24 | 4.18 | 4.22 | +0.72% | 124,581 | 52,472,825 |
| 2025-03-20 | 4.19 | 4.22 | 4.16 | 4.19 | 0% | 121,673 | 51,014,024 |
| 2025-03-19 | 4.16 | 4.2 | 4.13 | 4.19 | +0.48% | 139,133 | 58,026,336 |
| 2025-03-18 | 4.1 | 4.19 | 4.05 | 4.17 | +2.21% | 247,404 | 102,150,625 |
| 2025-03-17 | 4.08 | 4.11 | 4.07 | 4.08 | +0.25% | 89,832 | 36,738,575 |
| 2025-03-14 | 4.04 | 4.08 | 4.03 | 4.07 | +0.49% | 85,251 | 34,642,503 |
| 2025-03-13 | 4.04 | 4.05 | 4 | 4.05 | +0.5% | 82,841 | 33,330,405 |
| 2025-03-12 | 4.05 | 4.07 | 4.02 | 4.03 | -0.49% | 64,740 | 26,130,641 |
| 2025-03-11 | 4.04 | 4.07 | 4 | 4.05 | +0.25% | 82,247 | 33,209,158 |
| 2025-03-10 | 4.1 | 4.11 | 4.03 | 4.04 | -1.46% | 104,217 | 42,237,710 |
| 2025-03-07 | 3.99 | 4.12 | 3.98 | 4.1 | +2.5% | 291,204 | 118,629,274 |
| 2025-03-06 | 3.95 | 4.01 | 3.92 | 4 | +1.52% | 150,386 | 59,677,497 |
| 2025-03-05 | 3.97 | 3.97 | 3.91 | 3.94 | -0.51% | 87,502 | 34,443,589 |
| 2025-03-04 | 3.91 | 3.97 | 3.9 | 3.96 | +1.54% | 108,075 | 42,669,223 |
| 2025-03-03 | 3.95 | 3.98 | 3.89 | 3.9 | -1.52% | 130,044 | 51,131,421 |
| 2025-02-28 | 3.97 | 4 | 3.93 | 3.96 | -0.5% | 94,132 | 37,348,466 |
| 2025-02-27 | 3.98 | 3.99 | 3.94 | 3.98 | +0.25% | 96,633 | 38,316,238 |
| 2025-02-26 | 3.93 | 3.98 | 3.93 | 3.97 | +1.02% | 100,476 | 39,851,639 |
| 2025-02-25 | 4 | 4 | 3.93 | 3.93 | -1.75% | 83,951 | 33,247,043 |
| 2025-02-24 | 3.98 | 4.04 | 3.95 | 4 | +0.76% | 110,021 | 44,072,561 |
| 2025-02-21 | 4.02 | 4.03 | 3.95 | 3.97 | -1.24% | 145,923 | 58,089,586 |
| 2025-02-20 | 4.07 | 4.07 | 4.01 | 4.02 | -1.23% | 102,123 | 41,194,267 |
| 2025-02-19 | 4.09 | 4.1 | 4.05 | 4.07 | 0% | 103,421 | 42,109,019 |
| 2025-02-18 | 4.08 | 4.12 | 4.06 | 4.07 | -0.25% | 138,569 | 56,770,905 |
| 2025-02-17 | 4.06 | 4.09 | 4.02 | 4.08 | +0.74% | 139,383 | 56,644,284 |
| 2025-02-14 | 4.05 | 4.07 | 4.03 | 4.05 | 0% | 90,165 | 36,502,761 |
| 2025-02-13 | 4.06 | 4.08 | 4.05 | 4.05 | -0.25% | 102,354 | 41,584,834 |
| 2025-02-12 | 4.08 | 4.09 | 4.04 | 4.06 | -0.49% | 98,813 | 40,110,812 |
| 2025-02-11 | 4.07 | 4.1 | 4.05 | 4.08 | +0.25% | 102,729 | 41,847,935 |
| 2025-02-10 | 4.08 | 4.12 | 4.06 | 4.07 | 0% | 108,699 | 44,372,609 |
| 2025-02-07 | 4.05 | 4.09 | 4.03 | 4.07 | +0.49% | 117,434 | 47,740,212 |
| 2025-02-06 | 4.04 | 4.06 | 4.01 | 4.05 | +0.75% | 92,686 | 37,416,947 |
| 2025-02-05 | 4.12 | 4.13 | 4 | 4.02 | -2.19% | 158,756 | 64,381,248 |
| 2025-01-27 | 4.08 | 4.16 | 4.06 | 4.11 | +0.98% | 149,467 | 61,754,093 |
| 2025-01-24 | 4.04 | 4.08 | 4 | 4.07 | +0.74% | 119,057 | 48,180,356 |
| 2025-01-23 | 4.02 | 4.08 | 4.02 | 4.04 | +1.51% | 138,797 | 56,290,452 |
| 2025-01-22 | 4.03 | 4.04 | 3.96 | 3.98 | -1.24% | 92,539 | 36,936,604 |
| 2025-01-21 | 4.07 | 4.07 | 4.01 | 4.03 | -0.74% | 98,412 | 39,713,216 |
| 2025-01-20 | 4.03 | 4.07 | 4.02 | 4.06 | +1.25% | 108,587 | 44,000,710 |
| 2025-01-17 | 4.01 | 4.02 | 3.95 | 4.01 | 0% | 86,319 | 34,470,927 |
| 2025-01-16 | 3.98 | 4.04 | 3.97 | 4.01 | +1.26% | 112,114 | 44,936,542 |
| 2025-01-15 | 3.95 | 4.03 | 3.93 | 3.96 | +0.51% | 109,746 | 43,629,491 |
| 2025-01-14 | 3.86 | 3.96 | 3.86 | 3.94 | +2.34% | 132,443 | 51,931,173 |
| 2025-01-13 | 3.91 | 3.91 | 3.83 | 3.85 | -1.53% | 132,768 | 51,200,175 |
| 2025-01-10 | 4 | 4 | 3.91 | 3.91 | -2.01% | 123,585 | 48,683,019 |
| 2025-01-09 | 4.05 | 4.06 | 3.98 | 3.99 | -1.97% | 160,681 | 64,388,130 |
| 2025-01-08 | 4.09 | 4.12 | 4.01 | 4.07 | -0.25% | 140,591 | 57,150,545 |
| 2025-01-07 | 4.12 | 4.14 | 4.05 | 4.08 | -1.21% | 129,389 | 52,881,997 |
| 2025-01-06 | 4.07 | 4.14 | 4.02 | 4.13 | +1.23% | 214,638 | 87,889,541 |
| 2025-01-03 | 4.14 | 4.17 | 4.06 | 4.08 | -1.45% | 228,866 | 93,949,780 |
| 2025-01-02 | 4.22 | 4.31 | 4.1 | 4.14 | -1.9% | 333,942 | 140,599,610 |
| 2024-12-31 | 4.27 | 4.32 | 4.22 | 4.22 | -1.4% | 190,548 | 81,279,326 |
| 2024-12-30 | 4.27 | 4.29 | 4.25 | 4.28 | 0% | 122,739 | 52,399,097 |
| 2024-12-27 | 4.23 | 4.28 | 4.21 | 4.28 | +1.18% | 188,816 | 80,297,586 |
| 2024-12-26 | 4.28 | 4.3 | 4.21 | 4.23 | -1.17% | 195,294 | 82,835,019 |
| 2024-12-25 | 4.3 | 4.3 | 4.24 | 4.28 | 0% | 153,494 | 65,474,570 |
| 2024-12-24 | 4.22 | 4.3 | 4.19 | 4.28 | +1.9% | 203,841 | 86,684,083 |
| 2024-12-23 | 4.27 | 4.29 | 4.2 | 4.2 | -1.64% | 190,426 | 80,505,007 |
| 2024-12-20 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 276,076 | 118,069,684 |
| 2024-12-19 | 4.3 | 4.31 | 4.18 | 4.23 | -2.08% | 258,067 | 109,214,521 |
| 2024-12-18 | 4.3 | 4.38 | 4.28 | 4.32 | +0.47% | 236,761 | 102,867,095 |
| 2024-12-17 | 4.35 | 4.41 | 4.26 | 4.3 | -0.92% | 292,461 | 126,271,268 |
| 2024-12-16 | 4.25 | 4.35 | 4.25 | 4.34 | +1.64% | 265,514 | 114,642,917 |
| 2024-12-13 | 4.33 | 4.36 | 4.24 | 4.27 | -1.84% | 331,792 | 142,274,112 |
| 2024-12-12 | 4.3 | 4.37 | 4.26 | 4.35 | +1.64% | 263,543 | 114,118,807 |
| 2024-12-11 | 4.26 | 4.31 | 4.25 | 4.28 | +0.47% | 158,385 | 67,901,178 |
| 2024-12-10 | 4.38 | 4.4 | 4.25 | 4.26 | -1.16% | 238,737 | 102,621,399 |
| 2024-12-09 | 4.28 | 4.33 | 4.26 | 4.31 | +0.7% | 191,853 | 82,516,686 |
| 2024-12-06 | 4.2 | 4.29 | 4.2 | 4.28 | +1.9% | 243,011 | 103,497,969 |
| 2024-12-05 | 4.16 | 4.21 | 4.16 | 4.2 | +0.72% | 182,406 | 76,564,248 |
| 2024-12-04 | 4.18 | 4.2 | 4.15 | 4.17 | -0.48% | 157,086 | 65,524,066 |
| 2024-12-03 | 4.2 | 4.21 | 4.15 | 4.19 | 0% | 141,019 | 58,938,487 |
| 2024-12-02 | 4.17 | 4.23 | 4.15 | 4.19 | +0.72% | 238,401 | 99,661,394 |
| 2024-11-29 | 4.16 | 4.2 | 4.13 | 4.16 | -0.24% | 173,743 | 72,364,273 |
| 2024-11-28 | 4.14 | 4.2 | 4.14 | 4.17 | 0% | 155,415 | 64,848,367 |
| 2024-11-27 | 4.18 | 4.2 | 4.05 | 4.17 | -0.48% | 202,502 | 83,289,077 |
| 2024-11-26 | 4.18 | 4.23 | 4.17 | 4.19 | +0.24% | 128,397 | 53,919,004 |
| 2024-11-25 | 4.15 | 4.25 | 4.13 | 4.18 | +0.48% | 165,697 | 69,408,800 |
| 2024-11-22 | 4.25 | 4.32 | 4.15 | 4.16 | -2.12% | 203,460 | 86,276,696 |
| 2024-11-21 | 4.3 | 4.32 | 4.21 | 4.25 | -0.93% | 163,979 | 69,526,481 |
| 2024-11-20 | 4.25 | 4.33 | 4.22 | 4.29 | +1.9% | 261,400 | 111,848,067 |
| 2024-11-19 | 4.19 | 4.26 | 4.14 | 4.21 | +0.24% | 192,687 | 80,888,046 |
| 2024-11-18 | 4.16 | 4.31 | 4.16 | 4.2 | +1.94% | 320,423 | 135,945,328 |
| 2024-11-15 | 4.11 | 4.18 | 4.09 | 4.12 | 0% | 134,390 | 55,752,414 |
| 2024-11-14 | 4.18 | 4.2 | 4.11 | 4.12 | -1.9% | 154,107 | 64,057,573 |
| 2024-11-13 | 4.16 | 4.22 | 4.15 | 4.2 | +0.24% | 146,641 | 61,333,649 |
| 2024-11-12 | 4.29 | 4.3 | 4.15 | 4.19 | -2.56% | 259,409 | 109,710,443 |
| 2024-11-11 | 4.21 | 4.36 | 4.18 | 4.3 | +2.63% | 314,987 | 134,840,013 |
| 2024-11-08 | 4.31 | 4.33 | 4.17 | 4.19 | -1.87% | 269,307 | 113,542,284 |
| 2024-11-07 | 4.08 | 4.27 | 4.07 | 4.27 | +4.15% | 337,239 | 141,472,580 |
| 2024-11-06 | 4.13 | 4.13 | 4.05 | 4.1 | -0.24% | 231,301 | 94,411,316 |
| 2024-11-05 | 4.04 | 4.13 | 4.03 | 4.11 | +1.73% | 220,662 | 90,217,937 |
| 2024-11-04 | 4.01 | 4.05 | 3.98 | 4.04 | +1.25% | 175,695 | 70,580,780 |
| 2024-11-01 | 4 | 4.04 | 3.96 | 3.99 | -0.25% | 213,384 | 85,410,759 |
| 2024-10-31 | 3.94 | 4.03 | 3.94 | 4 | +1.01% | 190,346 | 75,950,404 |
| 2024-10-30 | 4.01 | 4.02 | 3.92 | 3.96 | -2.22% | 287,587 | 113,972,277 |
| 2024-10-29 | 4.14 | 4.14 | 4.02 | 4.05 | -2.17% | 216,535 | 88,213,693 |
| 2024-10-28 | 4.01 | 4.15 | 3.98 | 4.14 | +3.24% | 283,484 | 115,693,225 |
| 2024-10-25 | 3.98 | 4.02 | 3.98 | 4.01 | +0.5% | 154,376 | 61,799,962 |
| 2024-10-24 | 4.04 | 4.04 | 3.96 | 3.99 | -0.5% | 149,320 | 59,575,001 |
| 2024-10-23 | 4 | 4.03 | 3.97 | 4.01 | +0.75% | 182,882 | 73,216,548 |
| 2024-10-22 | 3.98 | 4 | 3.95 | 3.98 | -0.5% | 238,373 | 94,624,964 |
| 2024-10-21 | 4.04 | 4.05 | 3.96 | 4 | -0.99% | 225,710 | 90,041,783 |
| 2024-10-18 | 3.98 | 4.08 | 3.94 | 4.04 | +1.51% | 217,130 | 87,098,922 |
| 2024-10-17 | 4.07 | 4.09 | 3.97 | 3.98 | -1.97% | 173,224 | 69,509,076 |
| 2024-10-16 | 3.96 | 4.09 | 3.93 | 4.06 | +2.01% | 241,623 | 97,776,429 |
| 2024-10-15 | 4.15 | 4.15 | 3.98 | 3.98 | -5.24% | 319,525 | 129,518,407 |
| 2024-10-14 | 4.18 | 4.24 | 4.04 | 4.2 | +4.48% | 391,452 | 162,461,620 |
| 2024-10-11 | 4.09 | 4.1 | 3.97 | 4.02 | -1.23% | 193,032 | 77,997,351 |
| 2024-10-10 | 3.96 | 4.12 | 3.96 | 4.07 | +3.56% | 299,331 | 121,107,768 |
| 2024-10-09 | 4.25 | 4.25 | 3.92 | 3.93 | -8.82% | 404,162 | 163,580,131 |
| 2024-10-08 | 4.65 | 4.65 | 4.2 | 4.31 | +1.89% | 649,678 | 283,463,130 |
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：