股票概览
4.02
+0.5%
+0.02
4
开盘价
4.05
最高价
3.96
最低价
112,882
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.17
MA10 (10日均线)
4.26
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 | 4.05 | 3.96 | 4.02 | +0.5% | 112,882 | 45,171,562 |
| 2025-03-24 | 4.11 | 4.11 | 3.93 | 4 | -1.72% | 236,842 | 94,709,577 |
| 2025-03-21 | 4.12 | 4.16 | 4.05 | 4.07 | -1.93% | 217,985 | 89,297,655 |
| 2025-03-20 | 4.17 | 4.19 | 4.14 | 4.15 | -0.95% | 154,530 | 64,356,781 |
| 2025-03-19 | 4.26 | 4.27 | 4.16 | 4.19 | -1.64% | 199,932 | 83,869,087 |
| 2025-03-18 | 4.31 | 4.36 | 4.24 | 4.26 | -0.93% | 207,535 | 89,131,329 |
| 2025-03-17 | 4.35 | 4.35 | 4.26 | 4.3 | 0% | 218,439 | 94,052,500 |
| 2025-03-14 | 4.19 | 4.36 | 4.12 | 4.3 | +2.87% | 385,206 | 163,839,379 |
| 2025-03-13 | 4.25 | 4.27 | 4.13 | 4.18 | -1.88% | 243,322 | 101,505,869 |
| 2025-03-12 | 4.26 | 4.3 | 4.24 | 4.26 | 0% | 177,361 | 75,626,031 |
| 2025-03-11 | 4.24 | 4.26 | 4.18 | 4.26 | 0% | 209,974 | 88,508,958 |
| 2025-03-10 | 4.25 | 4.31 | 4.23 | 4.26 | +0.24% | 199,918 | 85,343,353 |
| 2025-03-07 | 4.32 | 4.33 | 4.23 | 4.25 | -1.85% | 233,279 | 99,774,198 |
| 2025-03-06 | 4.33 | 4.37 | 4.3 | 4.33 | +0.93% | 237,697 | 103,027,658 |
| 2025-03-05 | 4.32 | 4.35 | 4.25 | 4.29 | -0.69% | 267,280 | 114,465,669 |
| 2025-03-04 | 4.4 | 4.4 | 4.27 | 4.32 | -2.48% | 341,479 | 147,369,140 |
| 2025-03-03 | 4.33 | 4.52 | 4.32 | 4.43 | +2.31% | 500,844 | 223,332,662 |
| 2025-02-28 | 4.5 | 4.5 | 4.3 | 4.33 | -3.78% | 428,271 | 187,757,564 |
| 2025-02-27 | 4.43 | 4.5 | 4.4 | 4.5 | +1.81% | 460,361 | 205,487,816 |
| 2025-02-26 | 4.4 | 4.48 | 4.4 | 4.42 | +0.45% | 321,651 | 142,594,411 |
| 2025-02-25 | 4.35 | 4.45 | 4.3 | 4.4 | +1.15% | 362,872 | 159,315,462 |
| 2025-02-24 | 4.38 | 4.42 | 4.28 | 4.35 | -1.14% | 395,278 | 171,649,166 |
| 2025-02-21 | 4.37 | 4.5 | 4.32 | 4.4 | +0.69% | 830,752 | 366,113,691 |
| 2025-02-20 | 4.06 | 4.43 | 4.02 | 4.37 | +8.44% | 1,039,892 | 447,570,177 |
| 2025-02-19 | 3.98 | 4.03 | 3.94 | 4.03 | +1.26% | 185,444 | 74,206,535 |
| 2025-02-18 | 4.01 | 4.1 | 3.97 | 3.98 | -0.75% | 266,401 | 107,633,875 |
| 2025-02-17 | 4.06 | 4.07 | 3.99 | 4.01 | -0.74% | 203,702 | 81,768,921 |
| 2025-02-14 | 4.05 | 4.14 | 4.02 | 4.04 | -0.49% | 232,015 | 94,556,416 |
| 2025-02-13 | 4.1 | 4.12 | 4.05 | 4.06 | -0.98% | 188,740 | 77,144,555 |
| 2025-02-12 | 4.01 | 4.1 | 3.99 | 4.1 | +2.24% | 214,389 | 86,955,904 |
| 2025-02-11 | 4.08 | 4.1 | 3.96 | 4.01 | -1.23% | 228,058 | 91,001,526 |
| 2025-02-10 | 3.98 | 4.11 | 3.94 | 4.06 | +2.53% | 297,756 | 119,591,383 |
| 2025-02-07 | 3.86 | 4 | 3.84 | 3.96 | +2.33% | 269,387 | 106,267,015 |
| 2025-02-06 | 3.75 | 3.88 | 3.7 | 3.87 | +3.48% | 209,781 | 79,858,172 |
| 2025-02-05 | 3.71 | 3.79 | 3.69 | 3.74 | +0.81% | 140,313 | 52,613,983 |
| 2025-01-27 | 3.74 | 3.85 | 3.7 | 3.71 | -2.37% | 164,556 | 61,711,387 |
| 2025-01-24 | 3.75 | 3.81 | 3.72 | 3.8 | +1.33% | 137,656 | 52,039,162 |
| 2025-01-23 | 3.83 | 3.91 | 3.75 | 3.75 | -0.79% | 159,169 | 61,037,539 |
| 2025-01-22 | 3.83 | 3.84 | 3.76 | 3.78 | -1.31% | 119,491 | 45,210,154 |
| 2025-01-21 | 3.94 | 3.95 | 3.81 | 3.83 | -2.3% | 142,467 | 54,930,208 |
| 2025-01-20 | 3.89 | 3.95 | 3.86 | 3.92 | +1.82% | 159,130 | 62,360,048 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.85 | 0% | 102,135 | 39,275,706 |
| 2025-01-16 | 3.83 | 3.93 | 3.81 | 3.85 | +0.79% | 182,372 | 70,567,215 |
| 2025-01-15 | 3.87 | 3.88 | 3.77 | 3.82 | -1.04% | 176,879 | 67,395,462 |
| 2025-01-14 | 3.7 | 3.87 | 3.7 | 3.86 | +4.04% | 215,964 | 82,110,191 |
| 2025-01-13 | 3.66 | 3.73 | 3.6 | 3.71 | +0.82% | 152,080 | 55,936,785 |
| 2025-01-10 | 3.79 | 3.86 | 3.68 | 3.68 | -2.65% | 176,935 | 66,676,194 |
| 2025-01-09 | 3.77 | 3.83 | 3.74 | 3.78 | -0.26% | 195,093 | 73,973,872 |
| 2025-01-08 | 3.86 | 3.87 | 3.67 | 3.79 | -2.07% | 230,683 | 86,632,682 |
| 2025-01-07 | 3.78 | 3.88 | 3.78 | 3.87 | +2.65% | 190,361 | 72,917,188 |
| 2025-01-06 | 3.76 | 3.82 | 3.66 | 3.77 | +0.27% | 171,856 | 64,560,865 |
| 2025-01-03 | 3.91 | 3.93 | 3.72 | 3.76 | -3.34% | 236,016 | 90,393,910 |
| 2025-01-02 | 4 | 4.03 | 3.85 | 3.89 | -2.75% | 211,079 | 83,358,247 |
| 2024-12-31 | 4.11 | 4.16 | 4 | 4 | -2.44% | 156,102 | 63,320,946 |
| 2024-12-30 | 4.12 | 4.14 | 4.06 | 4.1 | -0.97% | 169,208 | 69,157,618 |
| 2024-12-27 | 4.07 | 4.19 | 4.05 | 4.14 | +1.72% | 208,144 | 86,297,863 |
| 2024-12-26 | 4.04 | 4.11 | 4.03 | 4.07 | +0.49% | 152,470 | 62,176,797 |
| 2024-12-25 | 4.2 | 4.22 | 4.01 | 4.05 | -3.34% | 308,273 | 125,272,339 |
| 2024-12-24 | 4.21 | 4.29 | 4.18 | 4.19 | -0.48% | 200,222 | 84,693,356 |
| 2024-12-23 | 4.36 | 4.37 | 4.19 | 4.21 | -3.66% | 248,242 | 105,660,040 |
| 2024-12-20 | 4.36 | 4.4 | 4.31 | 4.37 | 0% | 172,462 | 75,133,027 |
| 2024-12-19 | 4.4 | 4.43 | 4.3 | 4.37 | -1.35% | 249,006 | 108,362,900 |
| 2024-12-18 | 4.5 | 4.52 | 4.42 | 4.43 | -1.56% | 224,710 | 100,136,797 |
| 2024-12-17 | 4.52 | 4.6 | 4.47 | 4.5 | +0.22% | 284,180 | 128,573,812 |
| 2024-12-16 | 4.57 | 4.57 | 4.46 | 4.49 | -1.97% | 280,692 | 126,515,944 |
| 2024-12-13 | 4.72 | 4.72 | 4.57 | 4.58 | -3.58% | 380,932 | 175,652,074 |
| 2024-12-12 | 4.63 | 4.85 | 4.62 | 4.75 | +2.59% | 612,690 | 291,156,615 |
| 2024-12-11 | 4.56 | 4.64 | 4.55 | 4.63 | +0.87% | 254,528 | 117,309,112 |
| 2024-12-10 | 4.72 | 4.77 | 4.57 | 4.59 | -0.43% | 406,872 | 189,644,184 |
| 2024-12-09 | 4.63 | 4.68 | 4.53 | 4.61 | -0.43% | 295,774 | 136,017,367 |
| 2024-12-06 | 4.5 | 4.66 | 4.45 | 4.63 | +2.21% | 428,877 | 196,053,313 |
| 2024-12-05 | 4.44 | 4.55 | 4.42 | 4.53 | +1.57% | 263,285 | 118,596,834 |
| 2024-12-04 | 4.55 | 4.55 | 4.43 | 4.46 | -2.41% | 340,731 | 152,852,316 |
| 2024-12-03 | 4.63 | 4.65 | 4.51 | 4.57 | -1.3% | 344,413 | 157,251,421 |
| 2024-12-02 | 4.56 | 4.65 | 4.49 | 4.63 | +1.76% | 416,649 | 191,987,595 |
| 2024-11-29 | 4.58 | 4.63 | 4.45 | 4.55 | -0.87% | 472,117 | 214,209,223 |
| 2024-11-28 | 4.68 | 4.77 | 4.56 | 4.59 | -1.71% | 448,240 | 207,480,211 |
| 2024-11-27 | 4.59 | 4.67 | 4.41 | 4.67 | -0.85% | 649,246 | 292,948,613 |
| 2024-11-26 | 5.02 | 5.03 | 4.7 | 4.71 | -8.37% | 819,513 | 396,045,816 |
| 2024-11-25 | 4.81 | 5.24 | 4.76 | 5.14 | +7.98% | 1,448,657 | 730,606,217 |
| 2024-11-22 | 4.63 | 4.87 | 4.56 | 4.76 | +2.37% | 836,940 | 395,596,500 |
| 2024-11-21 | 4.63 | 4.73 | 4.6 | 4.65 | -0.21% | 375,041 | 174,493,003 |
| 2024-11-20 | 4.55 | 4.71 | 4.52 | 4.66 | +1.97% | 509,768 | 236,057,088 |
| 2024-11-19 | 4.48 | 4.57 | 4.33 | 4.57 | +0.88% | 511,334 | 227,032,370 |
| 2024-11-18 | 4.46 | 4.7 | 4.44 | 4.53 | +2.95% | 611,031 | 278,600,758 |
| 2024-11-15 | 4.53 | 4.62 | 4.39 | 4.4 | -3.08% | 544,454 | 245,319,028 |
| 2024-11-14 | 4.89 | 4.92 | 4.53 | 4.54 | -5.22% | 638,242 | 298,027,307 |
| 2024-11-13 | 4.7 | 4.97 | 4.65 | 4.79 | +0.63% | 808,734 | 385,092,702 |
| 2024-11-12 | 5.03 | 5.1 | 4.71 | 4.76 | -8.81% | 1,638,852 | 796,891,556 |
| 2024-11-11 | 5.3 | 5.43 | 5.06 | 5.22 | +5.67% | 2,646,232 | 1,391,601,879 |
| 2024-11-08 | 4.62 | 4.94 | 4.62 | 4.94 | +10.02% | 663,163 | 320,035,346 |
| 2024-11-07 | 4.09 | 4.49 | 4.09 | 4.49 | +10.05% | 1,134,107 | 493,760,526 |
| 2024-11-06 | 4.07 | 4.22 | 4.06 | 4.08 | +0.49% | 482,049 | 199,487,758 |
| 2024-11-05 | 3.91 | 4.1 | 3.9 | 4.06 | +3.57% | 434,782 | 174,773,363 |
| 2024-11-04 | 3.89 | 3.96 | 3.84 | 3.92 | +0.77% | 219,106 | 85,461,430 |
| 2024-11-01 | 4 | 4.02 | 3.85 | 3.89 | -2.75% | 347,925 | 136,420,854 |
| 2024-10-31 | 3.89 | 4.04 | 3.89 | 4 | +3.09% | 423,855 | 169,222,652 |
| 2024-10-30 | 3.88 | 3.95 | 3.84 | 3.88 | -1.02% | 325,912 | 126,579,151 |
| 2024-10-29 | 4.09 | 4.15 | 3.91 | 3.92 | -3.69% | 495,387 | 197,554,459 |
| 2024-10-28 | 3.99 | 4.07 | 3.93 | 4.07 | +3.3% | 519,446 | 208,396,024 |
| 2024-10-25 | 3.68 | 3.96 | 3.66 | 3.94 | +7.95% | 690,255 | 266,625,122 |
| 2024-10-24 | 3.81 | 3.81 | 3.63 | 3.65 | -4.2% | 416,511 | 153,559,356 |
| 2024-10-23 | 3.69 | 3.81 | 3.65 | 3.81 | +3.81% | 478,093 | 178,737,015 |
| 2024-10-22 | 3.55 | 3.67 | 3.5 | 3.67 | +3.38% | 428,990 | 154,624,609 |
| 2024-10-21 | 3.55 | 3.62 | 3.52 | 3.55 | +0.85% | 340,584 | 121,595,023 |
| 2024-10-18 | 3.4 | 3.59 | 3.36 | 3.52 | +3.53% | 381,362 | 132,377,497 |
| 2024-10-17 | 3.47 | 3.52 | 3.39 | 3.4 | -2.02% | 229,407 | 79,256,957 |
| 2024-10-16 | 3.45 | 3.51 | 3.42 | 3.47 | -0.86% | 276,417 | 95,654,279 |
| 2024-10-15 | 3.58 | 3.6 | 3.5 | 3.5 | -2.23% | 281,947 | 99,948,765 |
| 2024-10-14 | 3.6 | 3.61 | 3.49 | 3.58 | +1.13% | 311,587 | 110,840,158 |
| 2024-10-11 | 3.74 | 3.75 | 3.48 | 3.54 | -5.35% | 396,361 | 141,966,184 |
| 2024-10-10 | 3.79 | 3.92 | 3.7 | 3.74 | -1.32% | 494,301 | 188,142,483 |
| 2024-10-09 | 4.19 | 4.19 | 3.78 | 3.79 | -9.55% | 832,292 | 329,499,420 |
| 2024-10-08 | 4.19 | 4.19 | 3.96 | 4.19 | +9.97% | 986,985 | 407,083,124 |
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：