股票概览
4.36
+0.69%
+0.03
4.34
开盘价
4.37
最高价
4.28
最低价
28,883
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.50
MA10 (10日均线)
4.60
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 | 4.34 | 4.37 | 4.28 | 4.36 | +0.69% | 28,883 | 12,471,255 |
| 2025-03-24 | 4.45 | 4.47 | 4.25 | 4.33 | -2.7% | 74,710 | 32,367,020 |
| 2025-03-21 | 4.49 | 4.54 | 4.44 | 4.45 | -1.11% | 63,577 | 28,471,042 |
| 2025-03-20 | 4.51 | 4.53 | 4.49 | 4.5 | +0.22% | 35,306 | 15,923,092 |
| 2025-03-19 | 4.57 | 4.57 | 4.48 | 4.49 | -1.1% | 42,730 | 19,215,675 |
| 2025-03-18 | 4.58 | 4.59 | 4.51 | 4.54 | -0.66% | 51,938 | 23,608,047 |
| 2025-03-17 | 4.62 | 4.65 | 4.55 | 4.57 | -0.65% | 48,555 | 22,318,378 |
| 2025-03-14 | 4.48 | 4.61 | 4.45 | 4.6 | +2.22% | 71,008 | 32,207,085 |
| 2025-03-13 | 4.59 | 4.61 | 4.43 | 4.5 | -2.39% | 101,323 | 45,638,527 |
| 2025-03-12 | 4.62 | 4.67 | 4.57 | 4.61 | -0.22% | 65,860 | 30,438,766 |
| 2025-03-11 | 4.62 | 4.68 | 4.56 | 4.62 | -0.86% | 85,589 | 39,413,617 |
| 2025-03-10 | 4.56 | 4.67 | 4.55 | 4.66 | +2.19% | 79,149 | 36,513,020 |
| 2025-03-07 | 4.64 | 4.66 | 4.55 | 4.56 | -2.36% | 75,221 | 34,445,268 |
| 2025-03-06 | 4.67 | 4.73 | 4.61 | 4.67 | +0.65% | 117,682 | 54,918,717 |
| 2025-03-05 | 4.68 | 4.71 | 4.55 | 4.64 | -1.49% | 104,227 | 48,003,265 |
| 2025-03-04 | 4.63 | 4.71 | 4.6 | 4.71 | +0.43% | 100,464 | 46,707,236 |
| 2025-03-03 | 4.99 | 5.02 | 4.65 | 4.69 | -5.06% | 225,238 | 107,227,318 |
| 2025-02-28 | 4.77 | 5.05 | 4.7 | 4.94 | +2.7% | 285,991 | 140,675,729 |
| 2025-02-27 | 4.81 | 4.9 | 4.71 | 4.81 | 0% | 153,056 | 73,466,720 |
| 2025-02-26 | 4.72 | 4.86 | 4.72 | 4.81 | -0.82% | 170,818 | 81,874,027 |
| 2025-02-25 | 4.59 | 5.02 | 4.54 | 4.85 | +6.36% | 326,602 | 158,926,554 |
| 2025-02-24 | 4.49 | 4.6 | 4.49 | 4.56 | +1.11% | 48,710 | 22,138,113 |
| 2025-02-21 | 4.53 | 4.58 | 4.49 | 4.51 | -1.1% | 58,767 | 26,576,731 |
| 2025-02-20 | 4.53 | 4.59 | 4.53 | 4.56 | -0.22% | 46,688 | 21,281,573 |
| 2025-02-19 | 4.5 | 4.57 | 4.5 | 4.57 | +0.88% | 46,872 | 21,218,211 |
| 2025-02-18 | 4.7 | 4.7 | 4.5 | 4.53 | -2.79% | 63,268 | 28,949,062 |
| 2025-02-17 | 4.72 | 4.72 | 4.6 | 4.66 | -0.85% | 74,408 | 34,644,035 |
| 2025-02-14 | 4.64 | 4.74 | 4.62 | 4.7 | +0.64% | 72,038 | 33,647,118 |
| 2025-02-13 | 4.87 | 4.87 | 4.63 | 4.67 | -3.51% | 110,977 | 52,239,463 |
| 2025-02-12 | 4.78 | 4.86 | 4.65 | 4.84 | +0.83% | 126,029 | 59,760,730 |
| 2025-02-11 | 4.74 | 4.95 | 4.69 | 4.8 | +1.27% | 165,817 | 79,731,338 |
| 2025-02-10 | 4.5 | 4.75 | 4.5 | 4.74 | +4.87% | 108,021 | 50,240,290 |
| 2025-02-07 | 4.56 | 4.62 | 4.45 | 4.52 | -0.44% | 87,958 | 39,943,269 |
| 2025-02-06 | 4.43 | 4.55 | 4.42 | 4.54 | +2.71% | 64,519 | 28,983,230 |
| 2025-02-05 | 4.4 | 4.45 | 4.34 | 4.42 | +0.68% | 73,559 | 32,266,026 |
| 2025-01-27 | 4.22 | 4.48 | 4.22 | 4.39 | +4.28% | 113,097 | 49,708,172 |
| 2025-01-24 | 4.27 | 4.31 | 4.17 | 4.21 | -1.41% | 73,278 | 30,881,293 |
| 2025-01-23 | 4.25 | 4.39 | 4.25 | 4.27 | +0.23% | 65,577 | 28,313,960 |
| 2025-01-22 | 4.14 | 4.31 | 4.09 | 4.26 | -0.93% | 126,478 | 53,384,245 |
| 2025-01-21 | 4.36 | 4.4 | 4.27 | 4.3 | -1.6% | 55,932 | 24,165,116 |
| 2025-01-20 | 4.33 | 4.43 | 4.24 | 4.37 | +1.63% | 84,826 | 37,019,472 |
| 2025-01-17 | 4.35 | 4.49 | 4.3 | 4.3 | -1.38% | 91,389 | 40,000,896 |
| 2025-01-16 | 4.23 | 4.41 | 4.23 | 4.36 | +2.59% | 88,597 | 38,336,086 |
| 2025-01-15 | 4.21 | 4.3 | 4.2 | 4.25 | +0.71% | 63,781 | 27,061,688 |
| 2025-01-14 | 4.09 | 4.23 | 4.08 | 4.22 | +3.69% | 62,429 | 26,010,895 |
| 2025-01-13 | 4.06 | 4.11 | 3.94 | 4.07 | +0.25% | 50,848 | 20,518,086 |
| 2025-01-10 | 4.21 | 4.25 | 4.06 | 4.06 | -3.79% | 52,864 | 21,902,123 |
| 2025-01-09 | 4.17 | 4.25 | 4.16 | 4.22 | +0.48% | 44,726 | 18,828,183 |
| 2025-01-08 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 86,684 | 36,012,579 |
| 2025-01-07 | 4.14 | 4.21 | 4.03 | 4.19 | +0.48% | 70,951 | 29,277,915 |
| 2025-01-06 | 4.18 | 4.2 | 4.01 | 4.17 | -0.24% | 59,573 | 24,672,304 |
| 2025-01-03 | 4.4 | 4.47 | 4.17 | 4.18 | -5.43% | 90,456 | 38,631,995 |
| 2025-01-02 | 4.52 | 4.57 | 4.39 | 4.42 | -2.21% | 59,481 | 26,703,326 |
| 2024-12-31 | 4.69 | 4.78 | 4.52 | 4.52 | -3.83% | 75,881 | 35,033,927 |
| 2024-12-30 | 4.7 | 4.76 | 4.63 | 4.7 | -1.05% | 62,128 | 29,097,431 |
| 2024-12-27 | 4.7 | 4.87 | 4.65 | 4.75 | +1.71% | 101,537 | 48,738,846 |
| 2024-12-26 | 4.54 | 4.77 | 4.53 | 4.67 | +3.09% | 89,952 | 42,111,694 |
| 2024-12-25 | 4.66 | 4.67 | 4.43 | 4.53 | -2.79% | 92,745 | 41,947,957 |
| 2024-12-24 | 4.64 | 4.74 | 4.56 | 4.66 | -0.21% | 96,305 | 44,505,238 |
| 2024-12-23 | 4.99 | 5.02 | 4.66 | 4.67 | -6.04% | 133,814 | 63,848,439 |
| 2024-12-20 | 4.97 | 5.09 | 4.93 | 4.97 | -1.19% | 93,680 | 46,891,220 |
| 2024-12-19 | 5.17 | 5.31 | 4.92 | 5.03 | -2.9% | 201,229 | 101,966,814 |
| 2024-12-18 | 4.92 | 5.4 | 4.82 | 5.18 | +5.5% | 290,688 | 150,564,229 |
| 2024-12-17 | 5.26 | 5.28 | 4.9 | 4.91 | -6.65% | 173,384 | 87,103,776 |
| 2024-12-16 | 5.26 | 5.45 | 5.2 | 5.26 | +0.19% | 218,157 | 116,178,099 |
| 2024-12-13 | 5.19 | 5.35 | 5.17 | 5.25 | +0.77% | 185,100 | 96,900,336 |
| 2024-12-12 | 5.02 | 5.25 | 5.01 | 5.21 | +3.78% | 170,780 | 88,032,502 |
| 2024-12-11 | 4.99 | 5.1 | 4.98 | 5.02 | +0.6% | 86,469 | 43,514,201 |
| 2024-12-10 | 5.15 | 5.18 | 4.95 | 4.99 | -1.19% | 174,569 | 88,006,751 |
| 2024-12-09 | 5.15 | 5.2 | 5.01 | 5.05 | -2.13% | 82,897 | 42,030,965 |
| 2024-12-06 | 5.12 | 5.18 | 4.95 | 5.16 | +0.19% | 136,986 | 69,476,382 |
| 2024-12-05 | 5.07 | 5.16 | 5.04 | 5.15 | +1.38% | 60,044 | 30,583,047 |
| 2024-12-04 | 5.22 | 5.26 | 5.06 | 5.08 | -2.68% | 83,374 | 42,848,368 |
| 2024-12-03 | 5.32 | 5.35 | 5.2 | 5.22 | -1.69% | 132,764 | 69,836,056 |
| 2024-12-02 | 5.03 | 5.39 | 5 | 5.31 | +6.2% | 203,765 | 106,344,350 |
| 2024-11-29 | 5.08 | 5.1 | 4.98 | 5 | -1.57% | 111,060 | 55,860,178 |
| 2024-11-28 | 4.94 | 5.2 | 4.92 | 5.08 | +2.21% | 199,075 | 101,426,030 |
| 2024-11-27 | 4.92 | 4.98 | 4.75 | 4.97 | +0.4% | 103,021 | 49,922,945 |
| 2024-11-26 | 5 | 5.14 | 4.93 | 4.95 | -1.79% | 118,345 | 59,416,541 |
| 2024-11-25 | 4.99 | 5.08 | 4.79 | 5.04 | +1.82% | 165,307 | 81,985,534 |
| 2024-11-22 | 4.86 | 5.11 | 4.84 | 4.95 | +1.85% | 177,964 | 88,719,259 |
| 2024-11-21 | 4.8 | 4.89 | 4.76 | 4.86 | +0.62% | 51,262 | 24,762,919 |
| 2024-11-20 | 4.75 | 4.88 | 4.71 | 4.83 | +2.11% | 59,775 | 28,695,806 |
| 2024-11-19 | 4.66 | 4.73 | 4.58 | 4.73 | +1.07% | 70,333 | 32,675,162 |
| 2024-11-18 | 4.73 | 4.82 | 4.64 | 4.68 | 0% | 87,555 | 41,305,659 |
| 2024-11-15 | 4.79 | 4.91 | 4.66 | 4.68 | -2.3% | 100,058 | 48,047,841 |
| 2024-11-14 | 4.97 | 5.05 | 4.78 | 4.79 | -4.77% | 117,879 | 57,572,004 |
| 2024-11-13 | 5.09 | 5.21 | 4.88 | 5.03 | -1.18% | 150,250 | 75,547,480 |
| 2024-11-12 | 4.89 | 5.3 | 4.88 | 5.09 | +3.88% | 287,338 | 146,834,305 |
| 2024-11-11 | 4.88 | 4.93 | 4.8 | 4.9 | -0.2% | 88,839 | 43,305,964 |
| 2024-11-08 | 4.93 | 4.98 | 4.83 | 4.91 | -1.01% | 127,600 | 62,475,237 |
| 2024-11-07 | 4.95 | 5.01 | 4.78 | 4.96 | +0.81% | 143,982 | 70,865,715 |
| 2024-11-06 | 4.74 | 4.98 | 4.72 | 4.92 | +3.58% | 151,914 | 73,929,003 |
| 2024-11-05 | 4.7 | 4.76 | 4.66 | 4.75 | +1.06% | 79,233 | 37,346,936 |
| 2024-11-04 | 4.75 | 4.76 | 4.62 | 4.7 | -0.42% | 85,666 | 40,141,561 |
| 2024-11-01 | 4.93 | 4.97 | 4.71 | 4.72 | -4.65% | 128,641 | 61,809,339 |
| 2024-10-31 | 4.7 | 5.01 | 4.7 | 4.95 | +5.32% | 187,201 | 91,099,012 |
| 2024-10-30 | 4.85 | 4.89 | 4.65 | 4.7 | -2.89% | 138,361 | 65,587,450 |
| 2024-10-29 | 4.97 | 5.16 | 4.8 | 4.84 | -2.02% | 213,023 | 106,152,352 |
| 2024-10-28 | 4.78 | 4.97 | 4.75 | 4.94 | +2.49% | 193,313 | 94,051,078 |
| 2024-10-25 | 4.53 | 4.82 | 4.52 | 4.82 | +6.17% | 220,736 | 103,749,075 |
| 2024-10-24 | 4.38 | 4.61 | 4.38 | 4.54 | +3.18% | 156,453 | 70,733,168 |
| 2024-10-23 | 4.44 | 4.45 | 4.31 | 4.4 | -0.68% | 102,379 | 44,871,160 |
| 2024-10-22 | 4.35 | 4.66 | 4.35 | 4.43 | +2.31% | 153,709 | 68,889,287 |
| 2024-10-21 | 4.16 | 4.42 | 4.14 | 4.33 | +4.09% | 126,203 | 54,044,000 |
| 2024-10-18 | 4.1 | 4.2 | 4.06 | 4.16 | +0.97% | 76,542 | 31,594,000 |
| 2024-10-17 | 4.16 | 4.29 | 4.11 | 4.12 | -0.72% | 91,391 | 38,255,053 |
| 2024-10-16 | 4.18 | 4.21 | 4.07 | 4.15 | -0.95% | 79,079 | 32,752,591 |
| 2024-10-15 | 4.22 | 4.33 | 4.17 | 4.19 | -0.71% | 103,970 | 44,298,222 |
| 2024-10-14 | 4.15 | 4.24 | 4.15 | 4.22 | +1.69% | 60,408 | 25,385,803 |
| 2024-10-11 | 4.26 | 4.3 | 4.13 | 4.15 | -3.49% | 82,609 | 34,684,132 |
| 2024-10-10 | 4.18 | 4.45 | 4.06 | 4.3 | +4.37% | 154,653 | 66,324,237 |
| 2024-10-09 | 4.44 | 4.44 | 4.12 | 4.12 | -7.62% | 158,217 | 67,096,324 |
| 2024-10-08 | 4.76 | 4.76 | 4.25 | 4.46 | +3% | 251,887 | 112,854,196 |
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：