股票概览
4.24
+0.95%
+0.04
4.2
开盘价
4.26
最高价
4.1
最低价
349,945
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.47
MA10 (10日均线)
4.38
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 | 4.2 | 4.26 | 4.1 | 4.24 | +0.95% | 349,945 | 147,344,344 |
| 2025-03-24 | 4.35 | 4.4 | 4.08 | 4.2 | -4.11% | 724,873 | 304,629,569 |
| 2025-03-21 | 4.45 | 4.52 | 4.37 | 4.38 | -2.23% | 604,973 | 268,174,008 |
| 2025-03-20 | 4.49 | 4.59 | 4.46 | 4.48 | -0.44% | 559,856 | 252,898,361 |
| 2025-03-19 | 4.52 | 4.57 | 4.46 | 4.5 | -1.53% | 674,709 | 303,659,901 |
| 2025-03-18 | 4.58 | 4.7 | 4.52 | 4.57 | -0.44% | 963,307 | 442,192,447 |
| 2025-03-17 | 4.65 | 4.8 | 4.59 | 4.59 | -1.92% | 1,230,710 | 575,048,966 |
| 2025-03-14 | 4.54 | 4.73 | 4.41 | 4.68 | +2.41% | 1,550,183 | 716,008,902 |
| 2025-03-13 | 4.48 | 4.72 | 4.43 | 4.57 | +2.01% | 1,615,553 | 739,421,632 |
| 2025-03-12 | 4.47 | 4.53 | 4.44 | 4.48 | +0.45% | 960,588 | 431,115,929 |
| 2025-03-11 | 4.55 | 4.55 | 4.41 | 4.46 | -2.83% | 1,633,757 | 730,718,103 |
| 2025-03-10 | 4.18 | 4.59 | 4.17 | 4.59 | +10.07% | 1,233,372 | 557,070,820 |
| 2025-03-07 | 4.23 | 4.29 | 4.14 | 4.17 | -2.11% | 493,958 | 208,048,499 |
| 2025-03-06 | 4.17 | 4.35 | 4.16 | 4.26 | +2.16% | 561,253 | 238,303,342 |
| 2025-03-05 | 4.18 | 4.19 | 4.07 | 4.17 | -0.48% | 370,546 | 153,030,368 |
| 2025-03-04 | 4.12 | 4.23 | 4.06 | 4.19 | +1.21% | 380,246 | 158,349,908 |
| 2025-03-03 | 4.1 | 4.21 | 4.07 | 4.14 | +0.98% | 465,497 | 193,411,158 |
| 2025-02-28 | 4.42 | 4.42 | 4.08 | 4.1 | -7.66% | 842,512 | 357,777,659 |
| 2025-02-27 | 4.41 | 4.5 | 4.37 | 4.44 | +0.45% | 695,258 | 308,532,766 |
| 2025-02-26 | 4.41 | 4.53 | 4.39 | 4.42 | -0.67% | 613,581 | 272,107,729 |
| 2025-02-25 | 4.41 | 4.56 | 4.34 | 4.45 | -0.89% | 816,879 | 365,639,556 |
| 2025-02-24 | 4.41 | 4.61 | 4.31 | 4.49 | +1.13% | 910,622 | 407,325,870 |
| 2025-02-21 | 4.46 | 4.49 | 4.36 | 4.44 | -1.77% | 792,408 | 350,014,364 |
| 2025-02-20 | 4.3 | 4.54 | 4.24 | 4.52 | +4.39% | 1,243,426 | 548,287,759 |
| 2025-02-19 | 4.23 | 4.34 | 4.23 | 4.33 | +1.64% | 657,373 | 281,925,781 |
| 2025-02-18 | 4.4 | 4.49 | 4.26 | 4.26 | -4.05% | 807,636 | 351,647,355 |
| 2025-02-17 | 4.34 | 4.54 | 4.34 | 4.44 | +1.14% | 847,314 | 376,056,839 |
| 2025-02-14 | 4.56 | 4.59 | 4.37 | 4.39 | -6.4% | 1,366,878 | 607,972,495 |
| 2025-02-13 | 4.55 | 4.92 | 4.5 | 4.69 | +4.69% | 2,666,699 | 1,245,464,585 |
| 2025-02-12 | 4.06 | 4.48 | 4.04 | 4.48 | +10.07% | 1,727,091 | 755,061,410 |
| 2025-02-11 | 4.14 | 4.17 | 4.01 | 4.07 | -1.69% | 550,090 | 223,522,047 |
| 2025-02-10 | 4.03 | 4.15 | 4.01 | 4.14 | +2.73% | 772,484 | 315,698,177 |
| 2025-02-07 | 4 | 4.11 | 3.96 | 4.03 | +1% | 730,719 | 295,383,834 |
| 2025-02-06 | 3.92 | 4.02 | 3.83 | 3.99 | +2.57% | 701,943 | 276,401,406 |
| 2025-02-05 | 3.83 | 3.95 | 3.82 | 3.89 | +2.37% | 519,345 | 201,435,086 |
| 2025-01-27 | 3.87 | 3.97 | 3.79 | 3.8 | -4.28% | 553,720 | 211,940,726 |
| 2025-01-24 | 4.06 | 4.06 | 3.88 | 3.97 | -1.98% | 684,462 | 270,203,695 |
| 2025-01-23 | 4.15 | 4.23 | 4.05 | 4.05 | 0% | 719,073 | 297,101,736 |
| 2025-01-22 | 4.18 | 4.23 | 4.05 | 4.05 | -3.11% | 643,060 | 264,475,494 |
| 2025-01-21 | 4.31 | 4.33 | 4.12 | 4.18 | -2.79% | 810,884 | 339,433,884 |
| 2025-01-20 | 4.35 | 4.46 | 4.24 | 4.3 | +0.94% | 958,663 | 415,759,959 |
| 2025-01-17 | 4.34 | 4.36 | 4.19 | 4.26 | -2.74% | 902,143 | 385,146,427 |
| 2025-01-16 | 4.41 | 4.62 | 4.31 | 4.38 | -1.57% | 1,121,169 | 499,078,542 |
| 2025-01-15 | 4.39 | 4.58 | 4.31 | 4.45 | +0.91% | 1,377,645 | 608,538,837 |
| 2025-01-14 | 4.15 | 4.43 | 4.15 | 4.41 | +6.52% | 1,310,558 | 570,224,122 |
| 2025-01-13 | 4.18 | 4.38 | 4.07 | 4.14 | -3.27% | 1,018,321 | 425,047,843 |
| 2025-01-10 | 4.66 | 4.78 | 4.28 | 4.28 | -9.89% | 1,730,707 | 780,338,361 |
| 2025-01-09 | 4.74 | 5.07 | 4.6 | 4.75 | -2.06% | 1,776,899 | 857,654,472 |
| 2025-01-08 | 4.72 | 5.09 | 4.63 | 4.85 | +2.11% | 2,594,687 | 1,255,626,327 |
| 2025-01-07 | 4.44 | 4.75 | 4.34 | 4.75 | +9.95% | 1,621,464 | 746,558,752 |
| 2025-01-06 | 4.17 | 4.53 | 4.02 | 4.32 | -0.23% | 1,278,051 | 550,310,417 |
| 2025-01-03 | 4.44 | 4.63 | 4.11 | 4.33 | -2.48% | 1,806,294 | 782,251,304 |
| 2025-01-02 | 3.95 | 4.58 | 3.89 | 4.44 | +6.73% | 2,308,196 | 964,054,444 |
| 2024-12-31 | 3.93 | 4.26 | 3.93 | 4.16 | +7.49% | 1,998,185 | 837,822,929 |
| 2024-12-30 | 4.04 | 4.1 | 3.85 | 3.87 | -5.84% | 1,114,356 | 436,637,265 |
| 2024-12-27 | 4.22 | 4.29 | 4.08 | 4.11 | -4.2% | 1,240,866 | 519,627,948 |
| 2024-12-26 | 4.3 | 4.42 | 4.21 | 4.29 | -2.05% | 1,309,988 | 564,273,534 |
| 2024-12-25 | 4.5 | 4.73 | 4.34 | 4.38 | -8.75% | 1,582,463 | 717,438,795 |
| 2024-12-24 | 4.8 | 5.05 | 4.27 | 4.8 | +1.27% | 3,330,253 | 1,534,318,192 |
| 2024-12-23 | 4.42 | 4.74 | 4.35 | 4.74 | +9.98% | 2,139,761 | 986,020,566 |
| 2024-12-20 | 4.28 | 4.37 | 4.25 | 4.31 | +0.47% | 868,672 | 375,983,171 |
| 2024-12-19 | 4.29 | 4.36 | 4.18 | 4.29 | -1.15% | 813,294 | 345,818,682 |
| 2024-12-18 | 4.36 | 4.43 | 4.26 | 4.34 | -0.91% | 982,198 | 426,101,817 |
| 2024-12-17 | 4.5 | 4.62 | 4.32 | 4.38 | -2.67% | 1,147,223 | 510,436,281 |
| 2024-12-16 | 4.64 | 4.69 | 4.45 | 4.5 | -5.06% | 1,654,259 | 754,569,204 |
| 2024-12-13 | 4.97 | 5.15 | 4.73 | 4.74 | -6.32% | 2,213,623 | 1,085,925,289 |
| 2024-12-12 | 5 | 5.38 | 4.93 | 5.06 | -4.17% | 2,412,306 | 1,231,873,925 |
| 2024-12-11 | 5.65 | 5.97 | 5.08 | 5.28 | -4.17% | 3,266,036 | 1,800,526,135 |
| 2024-12-10 | 6.03 | 6.39 | 5.51 | 5.51 | -9.97% | 4,128,956 | 2,400,578,519 |
| 2024-12-09 | 6.12 | 6.12 | 5.56 | 6.12 | +10.07% | 2,767,885 | 1,667,744,855 |
| 2024-12-06 | 5.56 | 5.56 | 5.56 | 5.56 | +10.1% | 156,417 | 86,968,097 |
| 2024-12-05 | 5.05 | 5.05 | 5.05 | 5.05 | +10.02% | 478,305 | 241,544,177 |
| 2024-12-04 | 4.59 | 4.59 | 4.21 | 4.59 | +10.07% | 1,443,914 | 651,587,177 |
| 2024-12-03 | 3.84 | 4.17 | 3.79 | 4.17 | +10.03% | 1,464,939 | 603,312,925 |
| 2024-12-02 | 3.54 | 3.89 | 3.53 | 3.79 | +5.87% | 1,118,836 | 418,264,179 |
| 2024-11-29 | 3.52 | 3.64 | 3.5 | 3.58 | +1.13% | 804,857 | 286,518,817 |
| 2024-11-28 | 3.48 | 3.72 | 3.44 | 3.54 | +3.51% | 1,399,975 | 500,444,457 |
| 2024-11-27 | 3.1 | 3.42 | 3.02 | 3.42 | +9.97% | 795,487 | 264,005,568 |
| 2024-11-26 | 3.16 | 3.18 | 3.1 | 3.11 | -1.58% | 251,117 | 78,435,786 |
| 2024-11-25 | 3.09 | 3.27 | 3.03 | 3.16 | +1.61% | 382,318 | 119,457,899 |
| 2024-11-22 | 3.23 | 3.25 | 3.09 | 3.11 | -4.31% | 299,896 | 95,417,192 |
| 2024-11-21 | 3.29 | 3.29 | 3.21 | 3.25 | -1.22% | 326,756 | 105,817,344 |
| 2024-11-20 | 3.23 | 3.3 | 3.21 | 3.29 | +2.49% | 360,395 | 117,382,823 |
| 2024-11-19 | 3.14 | 3.21 | 3.03 | 3.21 | +1.9% | 421,232 | 132,208,121 |
| 2024-11-18 | 3.3 | 3.34 | 3.11 | 3.15 | -3.08% | 444,590 | 142,624,568 |
| 2024-11-15 | 3.35 | 3.39 | 3.24 | 3.25 | -3.27% | 455,884 | 151,208,949 |
| 2024-11-14 | 3.48 | 3.5 | 3.35 | 3.36 | -4.55% | 432,132 | 147,701,860 |
| 2024-11-13 | 3.56 | 3.59 | 3.43 | 3.52 | -1.95% | 528,042 | 184,700,938 |
| 2024-11-12 | 3.65 | 3.77 | 3.53 | 3.59 | -1.1% | 761,548 | 277,078,452 |
| 2024-11-11 | 3.46 | 3.75 | 3.43 | 3.63 | +4.91% | 1,109,902 | 399,887,059 |
| 2024-11-08 | 3.55 | 3.6 | 3.45 | 3.46 | -1.7% | 914,627 | 320,991,789 |
| 2024-11-07 | 3.39 | 3.63 | 3.34 | 3.52 | +3.83% | 1,158,277 | 408,116,175 |
| 2024-11-06 | 3.42 | 3.46 | 3.28 | 3.39 | -0.88% | 1,117,912 | 379,744,998 |
| 2024-11-05 | 3.37 | 3.5 | 3.36 | 3.42 | 0% | 1,351,064 | 462,628,793 |
| 2024-11-04 | 3.42 | 3.51 | 3.42 | 3.42 | -10% | 1,216,485 | 417,234,547 |
| 2024-11-01 | 4.24 | 4.25 | 3.8 | 3.8 | -9.95% | 1,874,488 | 739,327,895 |
| 2024-10-31 | 4.18 | 4.22 | 3.88 | 4.22 | +9.9% | 1,836,086 | 766,663,637 |
| 2024-10-30 | 3.49 | 3.84 | 3.3 | 3.84 | +10.03% | 1,913,433 | 702,266,996 |
| 2024-10-29 | 3.59 | 3.59 | 3.4 | 3.49 | +7.06% | 2,755,400 | 975,181,842 |
| 2024-10-28 | 3.26 | 3.26 | 3.15 | 3.26 | +10.14% | 1,006,455 | 325,887,024 |
| 2024-10-25 | 2.84 | 2.96 | 2.84 | 2.96 | +10.04% | 871,403 | 255,497,720 |
| 2024-10-24 | 2.6 | 2.77 | 2.52 | 2.69 | +4.26% | 715,483 | 188,740,182 |
| 2024-10-23 | 2.51 | 2.6 | 2.47 | 2.58 | +3.2% | 373,581 | 95,694,229 |
| 2024-10-22 | 2.47 | 2.52 | 2.44 | 2.5 | +1.63% | 261,759 | 64,909,423 |
| 2024-10-21 | 2.39 | 2.51 | 2.38 | 2.46 | +2.93% | 365,723 | 90,015,104 |
| 2024-10-18 | 2.33 | 2.43 | 2.32 | 2.39 | +2.14% | 326,816 | 77,193,526 |
| 2024-10-17 | 2.36 | 2.41 | 2.34 | 2.34 | -1.27% | 214,160 | 50,862,854 |
| 2024-10-16 | 2.34 | 2.38 | 2.32 | 2.37 | +0.42% | 193,802 | 45,565,909 |
| 2024-10-15 | 2.42 | 2.43 | 2.36 | 2.36 | -2.48% | 223,649 | 53,548,089 |
| 2024-10-14 | 2.41 | 2.44 | 2.36 | 2.42 | +1.26% | 235,698 | 56,582,187 |
| 2024-10-11 | 2.49 | 2.52 | 2.35 | 2.39 | -4.02% | 323,673 | 79,015,890 |
| 2024-10-10 | 2.49 | 2.59 | 2.41 | 2.49 | +0.4% | 410,062 | 102,461,506 |
| 2024-10-09 | 2.71 | 2.71 | 2.46 | 2.48 | -9.16% | 645,639 | 165,666,365 |
| 2024-10-08 | 2.78 | 2.78 | 2.56 | 2.73 | +7.91% | 866,685 | 233,802,806 |
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：