股票概览
4.7
+1.29%
+0.06
4.6
开盘价
4.72
最高价
4.59
最低价
400,010
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.45
MA10 (10日均线)
4.22
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 | 4.6 | 4.72 | 4.59 | 4.7 | +1.29% | 400,010 | 186,083,609 |
| 2025-03-24 | 4.57 | 4.66 | 4.49 | 4.64 | +1.53% | 879,268 | 404,082,353 |
| 2025-03-21 | 4.72 | 4.8 | 4.56 | 4.57 | -4.79% | 1,532,255 | 711,542,474 |
| 2025-03-20 | 4.57 | 4.8 | 4.54 | 4.8 | +10.09% | 2,241,653 | 1,061,567,842 |
| 2025-03-19 | 4.29 | 4.4 | 4.28 | 4.36 | +1.87% | 348,630 | 151,845,680 |
| 2025-03-18 | 4.25 | 4.3 | 4.24 | 4.28 | +0.47% | 211,711 | 90,354,064 |
| 2025-03-17 | 4.29 | 4.3 | 4.24 | 4.26 | -0.7% | 241,320 | 102,883,189 |
| 2025-03-14 | 4.28 | 4.31 | 4.24 | 4.29 | +0.23% | 292,118 | 125,132,560 |
| 2025-03-13 | 4.27 | 4.3 | 4.2 | 4.28 | +0.23% | 324,025 | 137,619,266 |
| 2025-03-12 | 4.19 | 4.31 | 4.12 | 4.27 | +2.15% | 475,816 | 201,053,175 |
| 2025-03-11 | 4.12 | 4.18 | 4.11 | 4.18 | -0.24% | 242,810 | 100,751,391 |
| 2025-03-10 | 4.15 | 4.22 | 4.1 | 4.19 | +1.21% | 478,778 | 199,746,521 |
| 2025-03-07 | 3.89 | 4.28 | 3.87 | 4.14 | +6.43% | 833,256 | 343,073,638 |
| 2025-03-06 | 3.87 | 3.9 | 3.85 | 3.89 | +0.52% | 134,384 | 52,128,781 |
| 2025-03-05 | 3.9 | 3.91 | 3.83 | 3.87 | -0.77% | 141,998 | 54,767,359 |
| 2025-03-04 | 3.9 | 3.91 | 3.87 | 3.9 | -0.26% | 104,306 | 40,586,354 |
| 2025-03-03 | 3.9 | 3.97 | 3.89 | 3.91 | 0% | 176,549 | 69,400,081 |
| 2025-02-28 | 3.95 | 3.98 | 3.89 | 3.91 | -1.01% | 183,323 | 71,970,918 |
| 2025-02-27 | 3.96 | 3.97 | 3.91 | 3.95 | -0.25% | 204,489 | 80,561,492 |
| 2025-02-26 | 3.88 | 3.99 | 3.88 | 3.96 | +2.06% | 271,333 | 107,270,413 |
| 2025-02-25 | 3.92 | 3.96 | 3.86 | 3.88 | -2.02% | 190,940 | 74,453,298 |
| 2025-02-24 | 3.84 | 3.98 | 3.83 | 3.96 | +3.13% | 328,352 | 128,450,640 |
| 2025-02-21 | 3.86 | 3.88 | 3.83 | 3.84 | -0.52% | 168,124 | 64,707,739 |
| 2025-02-20 | 3.89 | 3.91 | 3.84 | 3.86 | -0.77% | 179,624 | 69,551,465 |
| 2025-02-19 | 3.89 | 3.9 | 3.87 | 3.89 | 0% | 130,026 | 50,525,363 |
| 2025-02-18 | 3.95 | 3.96 | 3.88 | 3.89 | -1.52% | 162,869 | 63,826,208 |
| 2025-02-17 | 3.96 | 3.98 | 3.92 | 3.95 | -0.25% | 156,076 | 61,606,284 |
| 2025-02-14 | 3.98 | 4 | 3.93 | 3.96 | -0.5% | 143,511 | 56,794,702 |
| 2025-02-13 | 4.01 | 4.02 | 3.97 | 3.98 | -0.75% | 146,456 | 58,457,656 |
| 2025-02-12 | 3.95 | 4.03 | 3.95 | 4.01 | +1.01% | 188,063 | 75,197,502 |
| 2025-02-11 | 3.96 | 3.97 | 3.9 | 3.97 | 0% | 185,038 | 72,913,687 |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 3.97 | 0% | 161,758 | 64,344,155 |
| 2025-02-07 | 3.95 | 4 | 3.92 | 3.97 | +0.51% | 201,625 | 80,079,839 |
| 2025-02-06 | 3.92 | 3.96 | 3.89 | 3.95 | +0.51% | 121,449 | 47,680,433 |
| 2025-02-05 | 3.99 | 4 | 3.92 | 3.93 | -0.76% | 148,655 | 58,926,672 |
| 2025-01-27 | 3.92 | 4.02 | 3.92 | 3.96 | +1.02% | 170,733 | 68,025,888 |
| 2025-01-24 | 3.87 | 3.92 | 3.86 | 3.92 | +1.29% | 159,064 | 61,895,679 |
| 2025-01-23 | 3.87 | 3.95 | 3.87 | 3.87 | +0.52% | 181,088 | 71,008,515 |
| 2025-01-22 | 3.87 | 3.88 | 3.82 | 3.85 | -0.52% | 126,122 | 48,548,049 |
| 2025-01-21 | 3.92 | 3.94 | 3.84 | 3.87 | -0.77% | 112,734 | 43,662,630 |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.9 | -0.26% | 110,265 | 43,210,545 |
| 2025-01-17 | 3.88 | 3.93 | 3.85 | 3.91 | +0.26% | 117,983 | 46,037,789 |
| 2025-01-16 | 3.86 | 3.95 | 3.86 | 3.9 | +1.56% | 155,189 | 60,605,483 |
| 2025-01-15 | 3.85 | 3.87 | 3.81 | 3.84 | -0.78% | 138,809 | 53,227,559 |
| 2025-01-14 | 3.78 | 3.87 | 3.77 | 3.87 | +2.38% | 186,751 | 71,311,390 |
| 2025-01-13 | 3.72 | 3.8 | 3.71 | 3.78 | +1.07% | 135,014 | 50,841,097 |
| 2025-01-10 | 3.82 | 3.83 | 3.73 | 3.74 | -1.84% | 120,598 | 45,577,585 |
| 2025-01-09 | 3.83 | 3.86 | 3.8 | 3.81 | -0.78% | 152,957 | 58,554,121 |
| 2025-01-08 | 3.87 | 3.88 | 3.73 | 3.84 | -0.78% | 219,193 | 83,344,315 |
| 2025-01-07 | 3.89 | 3.89 | 3.81 | 3.87 | -0.26% | 137,171 | 52,819,113 |
| 2025-01-06 | 3.85 | 3.91 | 3.8 | 3.88 | +1.57% | 180,939 | 69,872,299 |
| 2025-01-03 | 3.89 | 3.94 | 3.8 | 3.82 | -1.55% | 201,673 | 78,099,760 |
| 2025-01-02 | 4 | 4.04 | 3.85 | 3.88 | -3% | 244,714 | 96,474,181 |
| 2024-12-31 | 4.09 | 4.12 | 4 | 4 | -1.96% | 184,471 | 74,633,164 |
| 2024-12-30 | 4.14 | 4.15 | 4.05 | 4.08 | -1.45% | 145,992 | 59,713,803 |
| 2024-12-27 | 4.08 | 4.18 | 4.06 | 4.14 | +1.72% | 167,036 | 69,098,802 |
| 2024-12-26 | 4.06 | 4.1 | 4.06 | 4.07 | 0% | 114,211 | 46,627,751 |
| 2024-12-25 | 4.1 | 4.12 | 4.02 | 4.07 | -0.73% | 144,327 | 58,585,251 |
| 2024-12-24 | 4.07 | 4.14 | 4.06 | 4.1 | +0.74% | 172,634 | 70,764,756 |
| 2024-12-23 | 4.14 | 4.17 | 4.04 | 4.07 | -1.69% | 205,361 | 83,920,182 |
| 2024-12-20 | 4.18 | 4.2 | 4.13 | 4.14 | -1.19% | 166,632 | 69,178,643 |
| 2024-12-19 | 4.18 | 4.2 | 4.11 | 4.19 | -0.71% | 219,841 | 91,434,556 |
| 2024-12-18 | 4.27 | 4.31 | 4.2 | 4.22 | -1.17% | 164,072 | 69,882,302 |
| 2024-12-17 | 4.34 | 4.35 | 4.24 | 4.27 | -1.39% | 240,164 | 103,099,334 |
| 2024-12-16 | 4.34 | 4.4 | 4.3 | 4.33 | -0.23% | 162,128 | 70,364,416 |
| 2024-12-13 | 4.47 | 4.47 | 4.34 | 4.34 | -3.34% | 277,985 | 121,840,305 |
| 2024-12-12 | 4.49 | 4.5 | 4.41 | 4.49 | +0.22% | 230,180 | 102,554,451 |
| 2024-12-11 | 4.44 | 4.53 | 4.44 | 4.48 | +0.45% | 254,464 | 114,408,368 |
| 2024-12-10 | 4.55 | 4.61 | 4.45 | 4.46 | +0.22% | 367,546 | 166,383,038 |
| 2024-12-09 | 4.43 | 4.53 | 4.4 | 4.45 | +0.45% | 264,819 | 118,027,433 |
| 2024-12-06 | 4.35 | 4.44 | 4.31 | 4.43 | +1.84% | 274,465 | 120,284,872 |
| 2024-12-05 | 4.3 | 4.35 | 4.27 | 4.35 | +0.93% | 200,509 | 86,387,714 |
| 2024-12-04 | 4.38 | 4.39 | 4.28 | 4.31 | -1.82% | 238,599 | 103,358,469 |
| 2024-12-03 | 4.43 | 4.45 | 4.34 | 4.39 | -0.68% | 246,777 | 108,137,260 |
| 2024-12-02 | 4.27 | 4.45 | 4.26 | 4.42 | +3.76% | 322,937 | 141,273,846 |
| 2024-11-29 | 4.18 | 4.3 | 4.14 | 4.26 | +1.67% | 286,645 | 121,387,734 |
| 2024-11-28 | 4.2 | 4.25 | 4.17 | 4.19 | -0.71% | 211,700 | 89,004,338 |
| 2024-11-27 | 4.18 | 4.22 | 4.06 | 4.22 | +0.48% | 316,749 | 130,833,574 |
| 2024-11-26 | 4.32 | 4.35 | 4.17 | 4.2 | -2.55% | 357,998 | 151,471,128 |
| 2024-11-25 | 4.31 | 4.41 | 4.25 | 4.31 | 0% | 488,832 | 211,244,354 |
| 2024-11-22 | 4.31 | 4.62 | 4.3 | 4.31 | 0% | 848,838 | 377,811,875 |
| 2024-11-21 | 4.23 | 4.33 | 4.19 | 4.31 | +2.13% | 404,009 | 172,385,830 |
| 2024-11-20 | 4.11 | 4.26 | 4.09 | 4.22 | +2.43% | 376,094 | 158,274,186 |
| 2024-11-19 | 4 | 4.12 | 4 | 4.12 | +3.52% | 288,782 | 117,713,361 |
| 2024-11-18 | 4 | 4.11 | 3.98 | 3.98 | +0.25% | 293,146 | 118,552,252 |
| 2024-11-15 | 4 | 4.06 | 3.96 | 3.97 | -1.24% | 173,924 | 69,776,429 |
| 2024-11-14 | 4.12 | 4.14 | 4 | 4.02 | -2.66% | 253,317 | 102,630,553 |
| 2024-11-13 | 4.13 | 4.19 | 4.07 | 4.13 | -0.72% | 216,294 | 89,182,016 |
| 2024-11-12 | 4.19 | 4.23 | 4.11 | 4.16 | -0.72% | 285,840 | 119,639,150 |
| 2024-11-11 | 4.15 | 4.19 | 4.12 | 4.19 | +0.48% | 228,237 | 95,043,036 |
| 2024-11-08 | 4.25 | 4.27 | 4.15 | 4.17 | -1.18% | 282,911 | 118,840,921 |
| 2024-11-07 | 4.08 | 4.23 | 4.08 | 4.22 | +2.43% | 293,715 | 122,949,190 |
| 2024-11-06 | 4.13 | 4.18 | 4.09 | 4.12 | -0.24% | 266,275 | 109,845,237 |
| 2024-11-05 | 4.06 | 4.13 | 4.05 | 4.13 | +1.47% | 256,176 | 105,077,809 |
| 2024-11-04 | 4.02 | 4.07 | 4.01 | 4.07 | +0.74% | 152,142 | 61,600,211 |
| 2024-11-01 | 4.03 | 4.12 | 4.02 | 4.04 | -0.49% | 261,731 | 106,577,841 |
| 2024-10-31 | 4.01 | 4.09 | 3.99 | 4.06 | +1.25% | 232,825 | 94,261,334 |
| 2024-10-30 | 3.96 | 4.05 | 3.96 | 4.01 | +0.25% | 210,921 | 84,584,683 |
| 2024-10-29 | 4.17 | 4.18 | 3.98 | 4 | -3.38% | 355,152 | 144,000,110 |
| 2024-10-28 | 3.94 | 4.15 | 3.93 | 4.14 | +5.08% | 451,568 | 184,011,905 |
| 2024-10-25 | 3.83 | 3.94 | 3.81 | 3.94 | +1.81% | 313,479 | 122,366,336 |
| 2024-10-24 | 3.83 | 3.98 | 3.76 | 3.87 | +1.31% | 395,756 | 152,663,305 |
| 2024-10-23 | 3.78 | 3.86 | 3.75 | 3.82 | +1.33% | 238,072 | 90,797,699 |
| 2024-10-22 | 3.72 | 3.77 | 3.7 | 3.77 | +1.34% | 218,678 | 81,697,320 |
| 2024-10-21 | 3.8 | 3.82 | 3.71 | 3.72 | -1.06% | 294,073 | 110,225,117 |
| 2024-10-18 | 3.68 | 3.83 | 3.62 | 3.76 | +2.17% | 329,094 | 122,307,715 |
| 2024-10-17 | 3.77 | 3.79 | 3.67 | 3.68 | -2.13% | 216,105 | 80,516,322 |
| 2024-10-16 | 3.71 | 3.8 | 3.7 | 3.76 | +0.53% | 187,166 | 70,284,052 |
| 2024-10-15 | 3.86 | 3.88 | 3.73 | 3.74 | -2.86% | 273,814 | 104,380,074 |
| 2024-10-14 | 3.83 | 3.88 | 3.77 | 3.85 | +0.79% | 233,273 | 89,542,178 |
| 2024-10-11 | 3.93 | 3.95 | 3.78 | 3.82 | -2.3% | 222,594 | 85,919,650 |
| 2024-10-10 | 3.91 | 4.03 | 3.86 | 3.91 | 0% | 342,150 | 135,498,448 |
| 2024-10-09 | 4.24 | 4.24 | 3.88 | 3.91 | -8.22% | 518,603 | 209,074,926 |
| 2024-10-08 | 4.44 | 4.44 | 4.1 | 4.26 | +5.45% | 742,043 | 317,031,948 |
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：