股票概览
4.27
+0.71%
+0.03
4.27
开盘价
4.29
最高价
4.18
最低价
70,736
成交量
数据更新至: 2025-03-25
技术指标
4.41
MA5 (5日均线)
4.47
MA10 (10日均线)
4.42
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 | 4.29 | 4.18 | 4.27 | +0.71% | 70,736 | 29,931,203 |
| 2025-03-24 | 4.47 | 4.51 | 4.17 | 4.24 | -5.78% | 128,905 | 55,549,556 |
| 2025-03-21 | 4.51 | 4.58 | 4.48 | 4.5 | -0.44% | 69,017 | 31,167,309 |
| 2025-03-20 | 4.53 | 4.57 | 4.49 | 4.52 | -0.22% | 60,878 | 27,627,682 |
| 2025-03-19 | 4.52 | 4.57 | 4.51 | 4.53 | -0.44% | 55,238 | 25,043,440 |
| 2025-03-18 | 4.54 | 4.59 | 4.52 | 4.55 | -0.22% | 48,859 | 22,182,609 |
| 2025-03-17 | 4.53 | 4.58 | 4.5 | 4.56 | +1.11% | 93,808 | 42,641,333 |
| 2025-03-14 | 4.53 | 4.54 | 4.45 | 4.51 | -0.44% | 122,808 | 55,109,665 |
| 2025-03-13 | 4.47 | 4.54 | 4.44 | 4.53 | +1.12% | 112,823 | 50,784,873 |
| 2025-03-12 | 4.43 | 4.49 | 4.4 | 4.48 | +1.59% | 72,771 | 32,397,903 |
| 2025-03-11 | 4.35 | 4.41 | 4.31 | 4.41 | +0.46% | 51,883 | 22,672,783 |
| 2025-03-10 | 4.36 | 4.44 | 4.35 | 4.39 | +1.62% | 63,085 | 27,731,313 |
| 2025-03-07 | 4.38 | 4.38 | 4.3 | 4.32 | -1.14% | 49,973 | 21,631,001 |
| 2025-03-06 | 4.33 | 4.41 | 4.29 | 4.37 | +1.16% | 70,921 | 30,898,744 |
| 2025-03-05 | 4.43 | 4.45 | 4.24 | 4.32 | -2.7% | 93,052 | 40,022,889 |
| 2025-03-04 | 4.36 | 4.45 | 4.33 | 4.44 | +2.07% | 61,118 | 26,981,083 |
| 2025-03-03 | 4.34 | 4.45 | 4.28 | 4.35 | +0.93% | 77,559 | 33,978,447 |
| 2025-02-28 | 4.4 | 4.42 | 4.3 | 4.31 | -2.49% | 58,389 | 25,403,278 |
| 2025-02-27 | 4.43 | 4.5 | 4.34 | 4.42 | -0.9% | 81,970 | 36,242,908 |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.46 | +1.13% | 57,065 | 25,333,435 |
| 2025-02-25 | 4.36 | 4.49 | 4.35 | 4.41 | -0.45% | 59,675 | 26,480,028 |
| 2025-02-24 | 4.34 | 4.46 | 4.34 | 4.43 | +1.37% | 58,633 | 25,864,406 |
| 2025-02-21 | 4.39 | 4.43 | 4.33 | 4.37 | -0.91% | 59,714 | 26,070,044 |
| 2025-02-20 | 4.43 | 4.43 | 4.37 | 4.41 | 0% | 45,820 | 20,164,429 |
| 2025-02-19 | 4.4 | 4.44 | 4.37 | 4.41 | +0.68% | 50,570 | 22,269,872 |
| 2025-02-18 | 4.48 | 4.53 | 4.37 | 4.38 | -2.45% | 62,338 | 27,650,743 |
| 2025-02-17 | 4.4 | 4.54 | 4.37 | 4.49 | +1.81% | 71,251 | 31,823,522 |
| 2025-02-14 | 4.4 | 4.46 | 4.38 | 4.41 | -0.23% | 50,666 | 22,352,886 |
| 2025-02-13 | 4.5 | 4.51 | 4.41 | 4.42 | -1.78% | 65,435 | 29,097,871 |
| 2025-02-12 | 4.5 | 4.53 | 4.44 | 4.5 | -0.22% | 63,766 | 28,557,636 |
| 2025-02-11 | 4.54 | 4.54 | 4.41 | 4.51 | -0.22% | 70,841 | 31,665,486 |
| 2025-02-10 | 4.43 | 4.53 | 4.39 | 4.52 | +2.03% | 63,777 | 28,543,362 |
| 2025-02-07 | 4.39 | 4.52 | 4.36 | 4.43 | +0.68% | 89,348 | 39,667,463 |
| 2025-02-06 | 4.4 | 4.41 | 4.27 | 4.4 | +0.46% | 91,523 | 39,765,447 |
| 2025-02-05 | 4.3 | 4.42 | 4.25 | 4.38 | +2.82% | 112,524 | 48,917,822 |
| 2025-01-27 | 4.19 | 4.35 | 4.19 | 4.26 | +1.19% | 87,825 | 37,603,204 |
| 2025-01-24 | 4.13 | 4.22 | 4.1 | 4.21 | +0.96% | 81,107 | 33,790,706 |
| 2025-01-23 | 4.2 | 4.27 | 4.15 | 4.17 | +0.72% | 114,971 | 48,458,897 |
| 2025-01-22 | 4.3 | 4.38 | 4.13 | 4.14 | +0.73% | 149,729 | 63,199,038 |
| 2025-01-21 | 4.23 | 4.27 | 4.09 | 4.11 | -2.38% | 71,756 | 29,869,307 |
| 2025-01-20 | 4.12 | 4.25 | 4.04 | 4.21 | +2.68% | 78,286 | 32,777,279 |
| 2025-01-17 | 4.07 | 4.13 | 4.02 | 4.1 | +0.24% | 42,180 | 17,193,330 |
| 2025-01-16 | 4.1 | 4.16 | 4.04 | 4.09 | +0.74% | 58,960 | 24,210,703 |
| 2025-01-15 | 4.08 | 4.11 | 4 | 4.06 | -0.49% | 53,832 | 21,778,857 |
| 2025-01-14 | 3.9 | 4.08 | 3.9 | 4.08 | +4.88% | 73,331 | 29,415,692 |
| 2025-01-13 | 3.82 | 3.91 | 3.75 | 3.89 | +0.78% | 41,074 | 15,810,517 |
| 2025-01-10 | 4 | 4.02 | 3.86 | 3.86 | -2.77% | 49,014 | 19,296,888 |
| 2025-01-09 | 3.97 | 4.02 | 3.95 | 3.97 | -0.25% | 40,277 | 16,041,290 |
| 2025-01-08 | 3.95 | 3.99 | 3.86 | 3.98 | +0.51% | 63,003 | 24,779,576 |
| 2025-01-07 | 3.89 | 3.98 | 3.85 | 3.96 | +2.59% | 57,508 | 22,462,100 |
| 2025-01-06 | 3.87 | 3.91 | 3.68 | 3.86 | -0.52% | 69,326 | 26,504,835 |
| 2025-01-03 | 4.12 | 4.14 | 3.86 | 3.88 | -5.37% | 102,787 | 40,728,009 |
| 2025-01-02 | 4.07 | 4.24 | 4.05 | 4.1 | +0.49% | 86,984 | 36,142,110 |
| 2024-12-31 | 4.11 | 4.19 | 4.07 | 4.08 | -0.73% | 65,249 | 26,901,859 |
| 2024-12-30 | 4.24 | 4.26 | 4.01 | 4.11 | -2.84% | 88,085 | 36,132,750 |
| 2024-12-27 | 4.15 | 4.28 | 4.13 | 4.23 | +1.68% | 60,118 | 25,476,172 |
| 2024-12-26 | 4.12 | 4.24 | 4.12 | 4.16 | +0.24% | 62,421 | 26,103,981 |
| 2024-12-25 | 4.23 | 4.26 | 4 | 4.15 | -1.66% | 111,112 | 45,588,536 |
| 2024-12-24 | 4.3 | 4.38 | 4.14 | 4.22 | -2.09% | 146,847 | 62,098,443 |
| 2024-12-23 | 4.74 | 4.76 | 4.31 | 4.31 | -10.02% | 230,789 | 101,405,997 |
| 2024-12-20 | 4.72 | 4.83 | 4.72 | 4.79 | +1.48% | 71,062 | 34,031,762 |
| 2024-12-19 | 4.68 | 4.74 | 4.62 | 4.72 | -0.63% | 73,281 | 34,368,963 |
| 2024-12-18 | 4.8 | 4.85 | 4.62 | 4.75 | -1.04% | 91,034 | 43,289,010 |
| 2024-12-17 | 5.19 | 5.19 | 4.75 | 4.8 | -6.25% | 137,502 | 67,317,980 |
| 2024-12-16 | 5.24 | 5.25 | 5.11 | 5.12 | -0.78% | 81,251 | 42,017,472 |
| 2024-12-13 | 5.29 | 5.33 | 5.14 | 5.16 | -2.64% | 97,381 | 50,949,177 |
| 2024-12-12 | 5.25 | 5.3 | 5.19 | 5.3 | +1.34% | 117,672 | 61,989,401 |
| 2024-12-11 | 5.16 | 5.26 | 5.16 | 5.23 | +1.75% | 98,121 | 51,122,328 |
| 2024-12-10 | 5.36 | 5.39 | 5.12 | 5.14 | -1.34% | 124,636 | 64,975,809 |
| 2024-12-09 | 5.24 | 5.44 | 5.17 | 5.21 | +0.39% | 162,374 | 85,618,463 |
| 2024-12-06 | 5.11 | 5.22 | 5.02 | 5.19 | +2.17% | 125,863 | 64,740,068 |
| 2024-12-05 | 4.97 | 5.09 | 4.96 | 5.08 | +1.4% | 79,532 | 40,101,301 |
| 2024-12-04 | 5.11 | 5.14 | 4.97 | 5.01 | -3.09% | 100,507 | 50,868,373 |
| 2024-12-03 | 5.12 | 5.22 | 5.08 | 5.17 | +1.57% | 132,566 | 68,203,408 |
| 2024-12-02 | 5.09 | 5.15 | 5.04 | 5.09 | +1.8% | 132,266 | 67,412,839 |
| 2024-11-29 | 4.96 | 5.06 | 4.89 | 5 | +0.2% | 112,378 | 55,861,698 |
| 2024-11-28 | 4.85 | 5.07 | 4.77 | 4.99 | +2.67% | 152,548 | 75,822,796 |
| 2024-11-27 | 4.9 | 4.91 | 4.7 | 4.86 | -1.02% | 107,553 | 51,652,381 |
| 2024-11-26 | 5.01 | 5.1 | 4.87 | 4.91 | -2.58% | 120,919 | 59,662,704 |
| 2024-11-25 | 4.89 | 5.12 | 4.77 | 5.04 | +2.86% | 195,912 | 97,666,902 |
| 2024-11-22 | 4.82 | 5.29 | 4.78 | 4.9 | 0% | 239,310 | 119,973,811 |
| 2024-11-21 | 4.74 | 4.92 | 4.65 | 4.9 | +3.59% | 179,095 | 86,278,246 |
| 2024-11-20 | 4.65 | 4.75 | 4.63 | 4.73 | +1.28% | 70,563 | 33,213,954 |
| 2024-11-19 | 4.65 | 4.67 | 4.52 | 4.67 | +0.86% | 91,089 | 41,862,301 |
| 2024-11-18 | 4.7 | 4.79 | 4.58 | 4.63 | -2.11% | 100,111 | 46,610,277 |
| 2024-11-15 | 4.88 | 4.94 | 4.68 | 4.73 | -3.07% | 114,165 | 55,011,264 |
| 2024-11-14 | 5.11 | 5.14 | 4.85 | 4.88 | -2.98% | 118,483 | 58,707,751 |
| 2024-11-13 | 5.16 | 5.18 | 4.96 | 5.03 | -2.33% | 119,720 | 60,278,618 |
| 2024-11-12 | 5.1 | 5.23 | 5.07 | 5.15 | +0.78% | 177,023 | 90,784,468 |
| 2024-11-11 | 4.91 | 5.17 | 4.84 | 5.11 | +3.02% | 221,539 | 111,732,434 |
| 2024-11-08 | 5.1 | 5.2 | 4.91 | 4.96 | -4.62% | 336,651 | 168,893,947 |
| 2024-11-07 | 4.75 | 5.32 | 4.71 | 5.2 | +7.44% | 463,058 | 237,531,636 |
| 2024-11-06 | 4.81 | 4.99 | 4.58 | 4.84 | +1.68% | 263,361 | 125,424,884 |
| 2024-11-05 | 4.73 | 4.88 | 4.68 | 4.76 | +0.63% | 220,075 | 104,975,541 |
| 2024-11-04 | 4.92 | 4.93 | 4.63 | 4.73 | -7.25% | 274,257 | 129,649,952 |
| 2024-11-01 | 4.88 | 5.29 | 4.7 | 5.1 | +5.37% | 514,581 | 258,086,657 |
| 2024-10-31 | 4.55 | 4.84 | 4.52 | 4.84 | +10% | 368,043 | 175,724,174 |
| 2024-10-30 | 4.27 | 4.49 | 4.22 | 4.4 | +3.29% | 128,969 | 56,259,867 |
| 2024-10-29 | 4.42 | 4.45 | 4.23 | 4.26 | -2.96% | 90,734 | 38,877,192 |
| 2024-10-28 | 4.23 | 4.39 | 4.22 | 4.39 | +3.54% | 88,362 | 38,371,460 |
| 2024-10-25 | 4.11 | 4.25 | 4.1 | 4.24 | +3.67% | 98,021 | 41,255,611 |
| 2024-10-24 | 4.03 | 4.12 | 4.02 | 4.09 | +0.99% | 61,473 | 25,096,776 |
| 2024-10-23 | 4.07 | 4.13 | 4.03 | 4.05 | 0% | 75,125 | 30,626,988 |
| 2024-10-22 | 3.96 | 4.07 | 3.95 | 4.05 | +2.27% | 90,579 | 36,488,511 |
| 2024-10-21 | 4.02 | 4.06 | 3.95 | 3.96 | -1.98% | 93,716 | 37,334,619 |
| 2024-10-18 | 3.96 | 4.04 | 3.95 | 4.04 | +1.51% | 74,561 | 29,809,870 |
| 2024-10-17 | 4.12 | 4.12 | 3.96 | 3.98 | -3.63% | 83,087 | 33,497,887 |
| 2024-10-16 | 3.99 | 4.13 | 3.94 | 4.13 | +2.74% | 84,929 | 34,560,095 |
| 2024-10-15 | 3.99 | 4.05 | 3.91 | 4.02 | +0.25% | 81,247 | 32,349,426 |
| 2024-10-14 | 3.93 | 4.03 | 3.89 | 4.01 | +3.62% | 92,176 | 36,558,328 |
| 2024-10-11 | 3.92 | 3.98 | 3.84 | 3.87 | -1.28% | 78,220 | 30,456,590 |
| 2024-10-10 | 3.88 | 3.99 | 3.83 | 3.92 | +1.29% | 121,161 | 47,590,750 |
| 2024-10-09 | 4.25 | 4.25 | 3.86 | 3.87 | -8.94% | 172,098 | 68,826,292 |
| 2024-10-08 | 4.58 | 4.59 | 4.08 | 4.25 | +1.92% | 277,121 | 119,196,216 |
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：