股票概览
4.34
+1.4%
+0.06
4.27
开盘价
4.35
最高价
4.27
最低价
141,745
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.27
MA10 (10日均线)
4.25
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 | 4.27 | 4.35 | 4.27 | 4.34 | +1.4% | 141,745 | 61,107,714 |
| 2025-03-24 | 4.29 | 4.32 | 4.22 | 4.28 | -0.23% | 155,836 | 66,490,660 |
| 2025-03-21 | 4.28 | 4.32 | 4.26 | 4.29 | +0.23% | 149,808 | 64,383,004 |
| 2025-03-20 | 4.29 | 4.31 | 4.28 | 4.28 | 0% | 102,044 | 43,795,854 |
| 2025-03-19 | 4.27 | 4.29 | 4.26 | 4.28 | 0% | 73,570 | 31,441,967 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.47% | 115,930 | 49,440,800 |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.26 | +0.47% | 128,228 | 54,619,115 |
| 2025-03-14 | 4.19 | 4.25 | 4.18 | 4.24 | +1.19% | 146,709 | 61,946,222 |
| 2025-03-13 | 4.22 | 4.23 | 4.17 | 4.19 | -0.48% | 132,255 | 55,414,666 |
| 2025-03-12 | 4.21 | 4.23 | 4.2 | 4.21 | 0% | 71,484 | 30,116,004 |
| 2025-03-11 | 4.2 | 4.22 | 4.17 | 4.21 | -0.24% | 104,611 | 43,847,504 |
| 2025-03-10 | 4.2 | 4.24 | 4.2 | 4.22 | +0.24% | 85,737 | 36,151,182 |
| 2025-03-07 | 4.21 | 4.24 | 4.19 | 4.21 | +0.24% | 102,433 | 43,218,339 |
| 2025-03-06 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 115,814 | 48,649,969 |
| 2025-03-05 | 4.24 | 4.25 | 4.19 | 4.21 | -0.94% | 64,228 | 27,022,120 |
| 2025-03-04 | 4.19 | 4.25 | 4.18 | 4.25 | +1.19% | 68,417 | 28,915,469 |
| 2025-03-03 | 4.21 | 4.27 | 4.19 | 4.2 | -0.47% | 123,568 | 52,223,631 |
| 2025-02-28 | 4.26 | 4.28 | 4.2 | 4.22 | -1.63% | 121,491 | 51,622,379 |
| 2025-02-27 | 4.24 | 4.29 | 4.23 | 4.29 | +1.18% | 145,024 | 61,766,275 |
| 2025-02-26 | 4.22 | 4.27 | 4.22 | 4.24 | +0.24% | 86,812 | 36,859,049 |
| 2025-02-25 | 4.29 | 4.29 | 4.22 | 4.23 | -1.86% | 113,545 | 48,290,115 |
| 2025-02-24 | 4.29 | 4.36 | 4.27 | 4.31 | +0.47% | 112,818 | 48,742,650 |
| 2025-02-21 | 4.3 | 4.31 | 4.26 | 4.29 | 0% | 109,273 | 46,833,731 |
| 2025-02-20 | 4.35 | 4.36 | 4.28 | 4.29 | -1.38% | 106,469 | 45,983,363 |
| 2025-02-19 | 4.36 | 4.37 | 4.32 | 4.35 | 0% | 106,008 | 46,001,977 |
| 2025-02-18 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 125,687 | 55,073,685 |
| 2025-02-17 | 4.32 | 4.39 | 4.29 | 4.38 | +1.39% | 143,247 | 62,245,586 |
| 2025-02-14 | 4.37 | 4.37 | 4.32 | 4.32 | -1.14% | 84,506 | 36,647,067 |
| 2025-02-13 | 4.36 | 4.37 | 4.34 | 4.37 | +0.23% | 91,866 | 40,032,102 |
| 2025-02-12 | 4.37 | 4.38 | 4.32 | 4.36 | 0% | 127,216 | 55,322,427 |
| 2025-02-11 | 4.35 | 4.37 | 4.34 | 4.36 | +0.46% | 111,477 | 48,575,031 |
| 2025-02-10 | 4.35 | 4.39 | 4.32 | 4.34 | -0.23% | 118,879 | 51,663,947 |
| 2025-02-07 | 4.31 | 4.36 | 4.29 | 4.35 | +0.69% | 112,204 | 48,634,801 |
| 2025-02-06 | 4.28 | 4.33 | 4.27 | 4.32 | +0.93% | 97,210 | 41,845,742 |
| 2025-02-05 | 4.42 | 4.43 | 4.27 | 4.28 | -2.73% | 159,189 | 68,824,099 |
| 2025-01-27 | 4.31 | 4.43 | 4.3 | 4.4 | +2.33% | 157,444 | 69,082,999 |
| 2025-01-24 | 4.3 | 4.32 | 4.24 | 4.3 | 0% | 120,819 | 51,664,006 |
| 2025-01-23 | 4.27 | 4.34 | 4.27 | 4.3 | +1.42% | 122,701 | 52,931,892 |
| 2025-01-22 | 4.28 | 4.28 | 4.22 | 4.24 | -0.7% | 74,702 | 31,681,117 |
| 2025-01-21 | 4.31 | 4.32 | 4.25 | 4.27 | -0.7% | 77,826 | 33,280,265 |
| 2025-01-20 | 4.31 | 4.35 | 4.29 | 4.3 | +0.47% | 74,980 | 32,376,707 |
| 2025-01-17 | 4.31 | 4.31 | 4.26 | 4.28 | -0.7% | 81,206 | 34,820,183 |
| 2025-01-16 | 4.3 | 4.35 | 4.28 | 4.31 | +0.94% | 95,389 | 41,122,098 |
| 2025-01-15 | 4.26 | 4.37 | 4.25 | 4.27 | +0.71% | 128,650 | 55,409,145 |
| 2025-01-14 | 4.17 | 4.26 | 4.16 | 4.24 | +1.92% | 126,937 | 53,750,208 |
| 2025-01-13 | 4.18 | 4.2 | 4.11 | 4.16 | -0.95% | 122,471 | 50,889,737 |
| 2025-01-10 | 4.29 | 4.3 | 4.2 | 4.2 | -2.1% | 138,499 | 58,527,097 |
| 2025-01-09 | 4.4 | 4.4 | 4.29 | 4.29 | -2.72% | 132,815 | 57,432,460 |
| 2025-01-08 | 4.39 | 4.44 | 4.34 | 4.41 | -0.23% | 116,597 | 51,262,332 |
| 2025-01-07 | 4.43 | 4.45 | 4.36 | 4.42 | -0.23% | 102,860 | 45,269,457 |
| 2025-01-06 | 4.4 | 4.43 | 4.33 | 4.43 | +0.68% | 128,013 | 56,165,725 |
| 2025-01-03 | 4.5 | 4.52 | 4.38 | 4.4 | -2.22% | 183,153 | 81,226,567 |
| 2025-01-02 | 4.61 | 4.68 | 4.45 | 4.5 | -2.17% | 224,259 | 102,305,619 |
| 2024-12-31 | 4.67 | 4.72 | 4.59 | 4.6 | -1.5% | 162,606 | 75,586,922 |
| 2024-12-30 | 4.67 | 4.7 | 4.64 | 4.67 | 0% | 124,505 | 58,114,988 |
| 2024-12-27 | 4.63 | 4.69 | 4.61 | 4.67 | +0.65% | 158,934 | 74,033,681 |
| 2024-12-26 | 4.7 | 4.71 | 4.62 | 4.64 | -1.69% | 147,179 | 68,461,700 |
| 2024-12-25 | 4.8 | 4.8 | 4.62 | 4.72 | -1.26% | 226,972 | 106,415,585 |
| 2024-12-24 | 4.68 | 4.78 | 4.63 | 4.78 | +2.8% | 251,770 | 119,310,534 |
| 2024-12-23 | 4.7 | 4.79 | 4.63 | 4.65 | -1.06% | 219,237 | 103,350,777 |
| 2024-12-20 | 4.56 | 4.88 | 4.55 | 4.7 | +3.07% | 365,370 | 172,984,932 |
| 2024-12-19 | 4.63 | 4.64 | 4.5 | 4.56 | -1.94% | 184,403 | 83,992,612 |
| 2024-12-18 | 4.65 | 4.68 | 4.61 | 4.65 | +0.43% | 158,867 | 73,810,027 |
| 2024-12-17 | 4.73 | 4.78 | 4.61 | 4.63 | -1.91% | 230,533 | 107,854,552 |
| 2024-12-16 | 4.6 | 4.76 | 4.59 | 4.72 | +2.61% | 307,384 | 144,510,281 |
| 2024-12-13 | 4.64 | 4.7 | 4.58 | 4.6 | -1.5% | 268,166 | 124,670,483 |
| 2024-12-12 | 4.54 | 4.72 | 4.53 | 4.67 | +2.64% | 250,803 | 116,047,163 |
| 2024-12-11 | 4.49 | 4.56 | 4.48 | 4.55 | +1.34% | 150,605 | 68,068,521 |
| 2024-12-10 | 4.61 | 4.63 | 4.48 | 4.49 | -1.1% | 248,503 | 112,688,334 |
| 2024-12-09 | 4.48 | 4.62 | 4.47 | 4.54 | +1.11% | 284,525 | 129,453,795 |
| 2024-12-06 | 4.35 | 4.5 | 4.35 | 4.49 | +3.22% | 317,019 | 140,449,199 |
| 2024-12-05 | 4.34 | 4.36 | 4.32 | 4.35 | 0% | 155,998 | 67,745,688 |
| 2024-12-04 | 4.38 | 4.38 | 4.31 | 4.35 | -0.68% | 169,565 | 73,719,341 |
| 2024-12-03 | 4.35 | 4.38 | 4.32 | 4.38 | +0.92% | 223,870 | 97,573,333 |
| 2024-12-02 | 4.34 | 4.37 | 4.29 | 4.34 | 0% | 239,095 | 103,541,847 |
| 2024-11-29 | 4.29 | 4.35 | 4.29 | 4.34 | +0.93% | 226,025 | 97,946,600 |
| 2024-11-28 | 4.28 | 4.33 | 4.26 | 4.3 | +0.47% | 243,091 | 104,479,913 |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.28 | 0% | 213,113 | 89,801,205 |
| 2024-11-26 | 4.24 | 4.31 | 4.23 | 4.28 | +0.71% | 184,692 | 79,188,842 |
| 2024-11-25 | 4.21 | 4.31 | 4.2 | 4.25 | +1.19% | 232,742 | 99,081,913 |
| 2024-11-22 | 4.28 | 4.33 | 4.19 | 4.2 | -1.87% | 214,223 | 91,421,196 |
| 2024-11-21 | 4.28 | 4.3 | 4.24 | 4.28 | -0.23% | 125,128 | 53,359,694 |
| 2024-11-20 | 4.25 | 4.3 | 4.24 | 4.29 | +0.47% | 194,358 | 83,065,837 |
| 2024-11-19 | 4.3 | 4.31 | 4.21 | 4.27 | +0.23% | 232,048 | 98,873,328 |
| 2024-11-18 | 4.19 | 4.34 | 4.19 | 4.26 | +2.65% | 354,103 | 151,369,327 |
| 2024-11-15 | 4.17 | 4.22 | 4.15 | 4.15 | -0.48% | 135,903 | 56,961,850 |
| 2024-11-14 | 4.24 | 4.25 | 4.16 | 4.17 | -1.65% | 128,416 | 53,922,579 |
| 2024-11-13 | 4.23 | 4.27 | 4.21 | 4.24 | +0.47% | 167,924 | 71,279,609 |
| 2024-11-12 | 4.27 | 4.31 | 4.19 | 4.22 | -1.17% | 186,342 | 79,413,017 |
| 2024-11-11 | 4.24 | 4.32 | 4.22 | 4.27 | +0.47% | 161,945 | 69,035,354 |
| 2024-11-08 | 4.34 | 4.36 | 4.22 | 4.25 | -1.62% | 216,458 | 92,544,031 |
| 2024-11-07 | 4.2 | 4.32 | 4.18 | 4.32 | +2.61% | 223,390 | 95,236,853 |
| 2024-11-06 | 4.23 | 4.24 | 4.18 | 4.21 | -0.47% | 177,579 | 74,711,506 |
| 2024-11-05 | 4.16 | 4.23 | 4.15 | 4.23 | +1.68% | 214,815 | 89,933,719 |
| 2024-11-04 | 4.14 | 4.16 | 4.11 | 4.16 | +0.73% | 128,230 | 52,997,100 |
| 2024-11-01 | 4.1 | 4.17 | 4.1 | 4.13 | +0.24% | 201,145 | 83,177,385 |
| 2024-10-31 | 4.09 | 4.13 | 4.08 | 4.12 | +0.73% | 137,978 | 56,697,942 |
| 2024-10-30 | 4.09 | 4.13 | 4.05 | 4.09 | 0% | 136,466 | 55,746,859 |
| 2024-10-29 | 4.17 | 4.19 | 4.08 | 4.09 | -1.92% | 162,309 | 66,861,065 |
| 2024-10-28 | 4.1 | 4.17 | 4.08 | 4.17 | +1.96% | 212,732 | 87,966,355 |
| 2024-10-25 | 4.08 | 4.1 | 4.07 | 4.09 | +0.25% | 104,744 | 42,811,365 |
| 2024-10-24 | 4.09 | 4.09 | 4.05 | 4.08 | -0.49% | 84,749 | 34,495,994 |
| 2024-10-23 | 4.09 | 4.11 | 4.07 | 4.1 | +0.24% | 156,994 | 64,262,036 |
| 2024-10-22 | 4.1 | 4.13 | 4.06 | 4.09 | -0.49% | 208,860 | 85,410,145 |
| 2024-10-21 | 4.13 | 4.13 | 4.08 | 4.11 | -0.48% | 141,052 | 57,862,982 |
| 2024-10-18 | 4.08 | 4.17 | 4.03 | 4.13 | +1.23% | 180,234 | 74,007,346 |
| 2024-10-17 | 4.16 | 4.17 | 4.07 | 4.08 | -1.69% | 138,177 | 56,783,352 |
| 2024-10-16 | 4.08 | 4.18 | 4.06 | 4.15 | +1.47% | 147,471 | 61,039,728 |
| 2024-10-15 | 4.15 | 4.16 | 4.09 | 4.09 | -1.68% | 124,585 | 51,396,390 |
| 2024-10-14 | 4.11 | 4.17 | 4.08 | 4.16 | +1.96% | 165,207 | 68,296,980 |
| 2024-10-11 | 4.17 | 4.2 | 4.05 | 4.08 | -2.16% | 208,158 | 85,962,793 |
| 2024-10-10 | 4.1 | 4.28 | 4.08 | 4.17 | +1.96% | 285,546 | 119,347,335 |
| 2024-10-09 | 4.34 | 4.35 | 4.04 | 4.09 | -6.83% | 362,852 | 151,083,987 |
| 2024-10-08 | 4.75 | 4.77 | 4.22 | 4.39 | +1.15% | 622,164 | 279,410,093 |
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：