股票概览
4.43
+1.84%
+0.08
4.34
开盘价
4.43
最高价
4.32
最低价
88,801
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.35
MA10 (10日均线)
4.34
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 | 4.43 | 4.32 | 4.43 | +1.84% | 88,801 | 38,855,606 |
| 2025-03-24 | 4.34 | 4.36 | 4.28 | 4.35 | +0.23% | 109,267 | 47,163,536 |
| 2025-03-21 | 4.35 | 4.38 | 4.31 | 4.34 | -0.69% | 80,215 | 34,848,673 |
| 2025-03-20 | 4.34 | 4.37 | 4.3 | 4.37 | +0.69% | 73,226 | 31,840,306 |
| 2025-03-19 | 4.34 | 4.36 | 4.31 | 4.34 | -0.23% | 78,325 | 33,979,217 |
| 2025-03-18 | 4.38 | 4.38 | 4.34 | 4.35 | -0.23% | 51,167 | 22,264,039 |
| 2025-03-17 | 4.39 | 4.39 | 4.35 | 4.36 | 0% | 82,744 | 36,094,876 |
| 2025-03-14 | 4.3 | 4.37 | 4.3 | 4.36 | +1.16% | 109,788 | 47,611,028 |
| 2025-03-13 | 4.28 | 4.32 | 4.23 | 4.31 | +0.47% | 118,315 | 50,559,064 |
| 2025-03-12 | 4.3 | 4.31 | 4.28 | 4.29 | 0% | 73,604 | 31,567,940 |
| 2025-03-11 | 4.25 | 4.29 | 4.22 | 4.29 | +0.47% | 70,970 | 30,236,436 |
| 2025-03-10 | 4.26 | 4.29 | 4.24 | 4.27 | 0% | 91,047 | 38,825,560 |
| 2025-03-07 | 4.28 | 4.32 | 4.26 | 4.27 | -0.47% | 78,957 | 33,877,435 |
| 2025-03-06 | 4.3 | 4.3 | 4.26 | 4.29 | +0.23% | 90,262 | 38,669,710 |
| 2025-03-05 | 4.35 | 4.36 | 4.24 | 4.28 | -1.61% | 100,951 | 43,256,113 |
| 2025-03-04 | 4.36 | 4.38 | 4.34 | 4.35 | -0.23% | 69,772 | 30,344,173 |
| 2025-03-03 | 4.33 | 4.43 | 4.32 | 4.36 | +0.46% | 106,596 | 46,732,710 |
| 2025-02-28 | 4.38 | 4.39 | 4.31 | 4.34 | -0.91% | 83,892 | 36,447,310 |
| 2025-02-27 | 4.43 | 4.44 | 4.34 | 4.38 | -0.68% | 86,216 | 37,701,564 |
| 2025-02-26 | 4.34 | 4.41 | 4.34 | 4.41 | +1.38% | 99,228 | 43,556,616 |
| 2025-02-25 | 4.42 | 4.43 | 4.33 | 4.35 | -2.25% | 119,210 | 52,207,687 |
| 2025-02-24 | 4.44 | 4.47 | 4.41 | 4.45 | +0.68% | 98,516 | 43,801,075 |
| 2025-02-21 | 4.45 | 4.46 | 4.39 | 4.42 | -0.67% | 91,640 | 40,482,909 |
| 2025-02-20 | 4.44 | 4.47 | 4.39 | 4.45 | +0.23% | 93,753 | 41,610,090 |
| 2025-02-19 | 4.44 | 4.45 | 4.41 | 4.44 | -0.22% | 90,812 | 40,215,047 |
| 2025-02-18 | 4.49 | 4.5 | 4.43 | 4.45 | -0.67% | 92,857 | 41,488,961 |
| 2025-02-17 | 4.5 | 4.51 | 4.46 | 4.48 | -0.44% | 103,810 | 46,565,432 |
| 2025-02-14 | 4.46 | 4.52 | 4.45 | 4.5 | +0.45% | 96,316 | 43,189,206 |
| 2025-02-13 | 4.49 | 4.5 | 4.45 | 4.48 | 0% | 96,483 | 43,207,685 |
| 2025-02-12 | 4.46 | 4.53 | 4.46 | 4.48 | 0% | 73,769 | 33,077,298 |
| 2025-02-11 | 4.5 | 4.51 | 4.44 | 4.48 | -0.22% | 86,834 | 38,829,810 |
| 2025-02-10 | 4.48 | 4.53 | 4.46 | 4.49 | +0.22% | 104,947 | 47,207,334 |
| 2025-02-07 | 4.41 | 4.49 | 4.39 | 4.48 | +1.59% | 131,569 | 58,690,315 |
| 2025-02-06 | 4.35 | 4.41 | 4.32 | 4.41 | +1.38% | 91,429 | 39,933,701 |
| 2025-02-05 | 4.4 | 4.44 | 4.33 | 4.35 | -0.91% | 99,879 | 43,786,887 |
| 2025-01-27 | 4.35 | 4.43 | 4.35 | 4.39 | +1.15% | 109,359 | 48,212,116 |
| 2025-01-24 | 4.32 | 4.35 | 4.3 | 4.34 | +1.64% | 86,356 | 37,392,906 |
| 2025-01-23 | 4.25 | 4.31 | 4.25 | 4.27 | +0.71% | 83,357 | 35,726,280 |
| 2025-01-22 | 4.26 | 4.26 | 4.22 | 4.24 | -0.7% | 56,775 | 24,076,801 |
| 2025-01-21 | 4.32 | 4.34 | 4.25 | 4.27 | -0.93% | 62,506 | 26,702,050 |
| 2025-01-20 | 4.36 | 4.36 | 4.3 | 4.31 | 0% | 66,099 | 28,554,400 |
| 2025-01-17 | 4.29 | 4.33 | 4.26 | 4.31 | +0.7% | 52,540 | 22,609,764 |
| 2025-01-16 | 4.26 | 4.37 | 4.26 | 4.28 | +0.71% | 84,192 | 36,311,182 |
| 2025-01-15 | 4.29 | 4.29 | 4.22 | 4.25 | -0.7% | 65,309 | 27,720,750 |
| 2025-01-14 | 4.17 | 4.29 | 4.17 | 4.28 | +2.39% | 106,852 | 45,436,254 |
| 2025-01-13 | 4.1 | 4.19 | 4.09 | 4.18 | +0.97% | 79,725 | 33,175,166 |
| 2025-01-10 | 4.14 | 4.22 | 4.11 | 4.14 | -0.48% | 83,359 | 34,682,540 |
| 2025-01-09 | 4.18 | 4.18 | 4.13 | 4.16 | 0% | 57,462 | 23,894,069 |
| 2025-01-08 | 4.2 | 4.21 | 4.09 | 4.16 | -1.42% | 100,010 | 41,453,150 |
| 2025-01-07 | 4.21 | 4.25 | 4.18 | 4.22 | +0.24% | 65,429 | 27,579,775 |
| 2025-01-06 | 4.16 | 4.24 | 4.11 | 4.21 | +1.2% | 103,969 | 43,520,344 |
| 2025-01-03 | 4.24 | 4.29 | 4.1 | 4.16 | -1.89% | 124,349 | 52,543,480 |
| 2025-01-02 | 4.34 | 4.37 | 4.2 | 4.24 | -2.53% | 115,945 | 49,760,077 |
| 2024-12-31 | 4.43 | 4.5 | 4.31 | 4.35 | -2.03% | 140,522 | 61,775,555 |
| 2024-12-30 | 4.46 | 4.49 | 4.41 | 4.44 | -0.89% | 92,976 | 41,262,480 |
| 2024-12-27 | 4.45 | 4.53 | 4.41 | 4.48 | +0.9% | 106,011 | 47,475,217 |
| 2024-12-26 | 4.49 | 4.52 | 4.44 | 4.44 | -0.89% | 99,892 | 44,613,076 |
| 2024-12-25 | 4.55 | 4.56 | 4.43 | 4.48 | -1.75% | 127,035 | 56,864,410 |
| 2024-12-24 | 4.48 | 4.64 | 4.46 | 4.56 | +1.79% | 183,120 | 82,954,273 |
| 2024-12-23 | 4.59 | 4.6 | 4.46 | 4.48 | -2.4% | 176,582 | 79,543,373 |
| 2024-12-20 | 4.51 | 4.65 | 4.47 | 4.59 | +1.77% | 199,440 | 90,906,455 |
| 2024-12-19 | 4.51 | 4.52 | 4.43 | 4.51 | -0.66% | 184,979 | 82,608,703 |
| 2024-12-18 | 4.56 | 4.64 | 4.52 | 4.54 | 0% | 169,424 | 77,612,892 |
| 2024-12-17 | 4.66 | 4.68 | 4.52 | 4.54 | -2.99% | 217,002 | 99,541,551 |
| 2024-12-16 | 4.76 | 4.78 | 4.65 | 4.68 | -1.27% | 235,938 | 110,884,378 |
| 2024-12-13 | 4.86 | 4.92 | 4.72 | 4.74 | -3.07% | 356,133 | 170,548,540 |
| 2024-12-12 | 4.97 | 4.98 | 4.85 | 4.89 | -1.61% | 484,804 | 237,797,259 |
| 2024-12-11 | 4.69 | 5.07 | 4.68 | 4.97 | +3.76% | 840,798 | 407,452,459 |
| 2024-12-10 | 4.76 | 5.16 | 4.63 | 4.79 | +2.13% | 912,654 | 446,623,522 |
| 2024-12-09 | 4.58 | 4.7 | 4.57 | 4.69 | +2.4% | 235,850 | 109,619,952 |
| 2024-12-06 | 4.5 | 4.58 | 4.47 | 4.58 | +2% | 131,131 | 59,654,537 |
| 2024-12-05 | 4.48 | 4.5 | 4.46 | 4.49 | -0.22% | 94,148 | 42,190,103 |
| 2024-12-04 | 4.56 | 4.58 | 4.48 | 4.5 | -1.75% | 96,538 | 43,716,367 |
| 2024-12-03 | 4.61 | 4.61 | 4.53 | 4.58 | 0% | 105,175 | 48,011,490 |
| 2024-12-02 | 4.47 | 4.59 | 4.46 | 4.58 | +2.46% | 136,825 | 62,126,342 |
| 2024-11-29 | 4.45 | 4.5 | 4.4 | 4.47 | +0.45% | 125,508 | 56,030,898 |
| 2024-11-28 | 4.4 | 4.51 | 4.38 | 4.45 | +0.45% | 94,718 | 42,259,418 |
| 2024-11-27 | 4.43 | 4.45 | 4.27 | 4.43 | -0.23% | 151,817 | 66,048,006 |
| 2024-11-26 | 4.5 | 4.51 | 4.42 | 4.44 | -1.33% | 89,646 | 40,000,169 |
| 2024-11-25 | 4.47 | 4.54 | 4.44 | 4.5 | +0.45% | 111,187 | 49,898,556 |
| 2024-11-22 | 4.63 | 4.64 | 4.47 | 4.48 | -2.82% | 157,750 | 72,235,022 |
| 2024-11-21 | 4.65 | 4.66 | 4.57 | 4.61 | -0.65% | 143,844 | 66,284,872 |
| 2024-11-20 | 4.52 | 4.64 | 4.46 | 4.64 | +2.88% | 245,056 | 112,167,908 |
| 2024-11-19 | 4.46 | 4.52 | 4.39 | 4.51 | +0.45% | 164,995 | 73,634,998 |
| 2024-11-18 | 4.48 | 4.58 | 4.46 | 4.49 | +1.13% | 191,401 | 86,602,564 |
| 2024-11-15 | 4.44 | 4.5 | 4.43 | 4.44 | -0.22% | 127,431 | 56,818,425 |
| 2024-11-14 | 4.52 | 4.55 | 4.43 | 4.45 | -1.33% | 137,582 | 61,592,902 |
| 2024-11-13 | 4.53 | 4.58 | 4.46 | 4.51 | -0.66% | 128,367 | 57,886,991 |
| 2024-11-12 | 4.62 | 4.64 | 4.51 | 4.54 | -1.73% | 164,485 | 75,390,707 |
| 2024-11-11 | 4.59 | 4.63 | 4.55 | 4.62 | 0% | 176,209 | 80,819,914 |
| 2024-11-08 | 4.73 | 4.75 | 4.59 | 4.62 | -1.91% | 224,826 | 104,449,225 |
| 2024-11-07 | 4.61 | 4.74 | 4.6 | 4.71 | +2.17% | 209,487 | 98,363,015 |
| 2024-11-06 | 4.65 | 4.69 | 4.58 | 4.61 | -0.86% | 235,126 | 108,792,898 |
| 2024-11-05 | 4.61 | 4.75 | 4.55 | 4.65 | +1.09% | 362,621 | 169,139,313 |
| 2024-11-04 | 4.5 | 4.64 | 4.39 | 4.6 | +2.91% | 321,103 | 145,754,563 |
| 2024-11-01 | 4.4 | 4.57 | 4.34 | 4.47 | +1.59% | 362,636 | 161,346,417 |
| 2024-10-31 | 4.28 | 4.42 | 4.28 | 4.4 | +2.56% | 223,345 | 97,309,781 |
| 2024-10-30 | 4.24 | 4.31 | 4.23 | 4.29 | +0.47% | 173,994 | 74,418,545 |
| 2024-10-29 | 4.46 | 4.46 | 4.24 | 4.27 | -3.83% | 277,942 | 119,984,720 |
| 2024-10-28 | 4.39 | 4.44 | 4.34 | 4.44 | +0.68% | 193,036 | 84,808,489 |
| 2024-10-25 | 4.16 | 4.49 | 4.16 | 4.41 | +5.5% | 428,145 | 185,736,392 |
| 2024-10-24 | 4.18 | 4.19 | 4.13 | 4.18 | +0.24% | 145,557 | 60,521,877 |
| 2024-10-23 | 4.14 | 4.19 | 4.13 | 4.17 | +0.48% | 213,028 | 88,572,476 |
| 2024-10-22 | 4.18 | 4.2 | 4.12 | 4.15 | -0.24% | 170,077 | 70,630,450 |
| 2024-10-21 | 4.23 | 4.23 | 4.15 | 4.16 | -1.42% | 156,465 | 65,340,784 |
| 2024-10-18 | 4.13 | 4.29 | 4.1 | 4.22 | +1.44% | 195,579 | 81,813,411 |
| 2024-10-17 | 4.29 | 4.32 | 4.15 | 4.16 | -2.58% | 135,495 | 57,189,863 |
| 2024-10-16 | 4.18 | 4.32 | 4.14 | 4.27 | +2.15% | 150,053 | 63,865,244 |
| 2024-10-15 | 4.26 | 4.29 | 4.18 | 4.18 | -2.56% | 105,331 | 44,523,992 |
| 2024-10-14 | 4.21 | 4.33 | 4.14 | 4.29 | +1.66% | 170,866 | 72,424,396 |
| 2024-10-11 | 4.31 | 4.32 | 4.17 | 4.22 | -2.09% | 154,956 | 65,724,239 |
| 2024-10-10 | 4.27 | 4.39 | 4.21 | 4.31 | +1.89% | 211,146 | 91,291,089 |
| 2024-10-09 | 4.56 | 4.56 | 4.23 | 4.23 | -9.42% | 277,850 | 121,987,971 |
| 2024-10-08 | 4.95 | 4.97 | 4.44 | 4.67 | +3.09% | 429,861 | 202,293,940 |
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：