股票概览
4.33
+0.93%
+0.04
4.29
开盘价
4.34
最高价
4.26
最低价
60,237
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.33
MA10 (10日均线)
4.25
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 | 4.29 | 4.34 | 4.26 | 4.33 | +0.93% | 60,237 | 25,884,914 |
| 2025-03-24 | 4.39 | 4.39 | 4.23 | 4.29 | -2.5% | 94,497 | 40,616,641 |
| 2025-03-21 | 4.38 | 4.44 | 4.36 | 4.4 | +0.69% | 113,552 | 49,928,386 |
| 2025-03-20 | 4.32 | 4.39 | 4.32 | 4.37 | +0.69% | 78,762 | 34,341,575 |
| 2025-03-19 | 4.37 | 4.38 | 4.32 | 4.34 | -0.46% | 64,440 | 27,989,805 |
| 2025-03-18 | 4.41 | 4.41 | 4.35 | 4.36 | -0.46% | 69,885 | 30,511,762 |
| 2025-03-17 | 4.34 | 4.41 | 4.33 | 4.38 | +0.92% | 95,657 | 41,868,445 |
| 2025-03-14 | 4.25 | 4.34 | 4.24 | 4.34 | +1.88% | 96,719 | 41,593,719 |
| 2025-03-13 | 4.26 | 4.29 | 4.2 | 4.26 | -0.23% | 80,151 | 33,933,953 |
| 2025-03-12 | 4.24 | 4.35 | 4.23 | 4.27 | +0.71% | 119,495 | 51,087,579 |
| 2025-03-11 | 4.17 | 4.24 | 4.13 | 4.24 | +1.19% | 71,751 | 30,092,278 |
| 2025-03-10 | 4.12 | 4.21 | 4.11 | 4.19 | +1.45% | 91,843 | 38,315,863 |
| 2025-03-07 | 4.16 | 4.19 | 4.1 | 4.13 | -0.96% | 77,233 | 32,034,356 |
| 2025-03-06 | 4.09 | 4.19 | 4.07 | 4.17 | +2.21% | 100,196 | 41,522,319 |
| 2025-03-05 | 4.14 | 4.15 | 4.04 | 4.08 | -1.69% | 106,417 | 43,336,584 |
| 2025-03-04 | 4.13 | 4.2 | 4.1 | 4.15 | +0.24% | 59,640 | 24,754,348 |
| 2025-03-03 | 4.12 | 4.23 | 4.12 | 4.14 | +0.49% | 85,725 | 35,774,520 |
| 2025-02-28 | 4.2 | 4.22 | 4.11 | 4.12 | -2.14% | 69,881 | 29,137,968 |
| 2025-02-27 | 4.22 | 4.25 | 4.14 | 4.21 | -0.24% | 75,655 | 31,658,438 |
| 2025-02-26 | 4.1 | 4.22 | 4.09 | 4.22 | +2.93% | 103,617 | 43,209,031 |
| 2025-02-25 | 4.12 | 4.18 | 4.09 | 4.1 | -1.44% | 77,701 | 32,076,585 |
| 2025-02-24 | 4.09 | 4.17 | 4.06 | 4.16 | +1.71% | 91,390 | 37,741,296 |
| 2025-02-21 | 4.15 | 4.16 | 4.05 | 4.09 | -1.45% | 94,429 | 38,622,814 |
| 2025-02-20 | 4.15 | 4.17 | 4.11 | 4.15 | +0.24% | 67,833 | 28,108,837 |
| 2025-02-19 | 4.12 | 4.15 | 4.1 | 4.14 | +0.73% | 55,555 | 22,939,570 |
| 2025-02-18 | 4.25 | 4.26 | 4.09 | 4.11 | -3.07% | 76,847 | 32,044,268 |
| 2025-02-17 | 4.19 | 4.27 | 4.16 | 4.24 | +1.92% | 81,802 | 34,555,395 |
| 2025-02-14 | 4.19 | 4.2 | 4.14 | 4.16 | -0.48% | 68,959 | 28,722,018 |
| 2025-02-13 | 4.2 | 4.24 | 4.18 | 4.18 | -0.48% | 68,224 | 28,715,351 |
| 2025-02-12 | 4.18 | 4.21 | 4.15 | 4.2 | +0.48% | 64,131 | 26,826,059 |
| 2025-02-11 | 4.23 | 4.24 | 4.14 | 4.18 | -0.95% | 73,092 | 30,499,439 |
| 2025-02-10 | 4.14 | 4.23 | 4.14 | 4.22 | +1.44% | 75,719 | 31,814,833 |
| 2025-02-07 | 4.12 | 4.2 | 4.11 | 4.16 | +1.22% | 98,933 | 41,169,902 |
| 2025-02-06 | 4.07 | 4.12 | 4 | 4.11 | +0.98% | 86,983 | 35,334,822 |
| 2025-02-05 | 4.06 | 4.11 | 4.03 | 4.07 | +0.74% | 59,822 | 24,366,663 |
| 2025-01-27 | 4.05 | 4.16 | 4.03 | 4.04 | +0.75% | 75,395 | 30,875,652 |
| 2025-01-24 | 3.98 | 4.01 | 3.94 | 4.01 | +0.5% | 70,527 | 28,090,616 |
| 2025-01-23 | 3.98 | 4.08 | 3.98 | 3.99 | +0.76% | 76,204 | 30,821,323 |
| 2025-01-22 | 4.05 | 4.05 | 3.94 | 3.96 | -1.98% | 75,681 | 30,039,898 |
| 2025-01-21 | 4.16 | 4.18 | 4.03 | 4.04 | -2.88% | 75,193 | 30,659,751 |
| 2025-01-20 | 4.12 | 4.18 | 4.07 | 4.16 | +0.24% | 88,386 | 36,523,989 |
| 2025-01-17 | 4.12 | 4.16 | 4.1 | 4.15 | -0.24% | 51,343 | 21,252,747 |
| 2025-01-16 | 4.15 | 4.22 | 4.12 | 4.16 | +0.48% | 67,101 | 27,962,601 |
| 2025-01-15 | 4.16 | 4.17 | 4.07 | 4.14 | +0.73% | 62,372 | 25,693,609 |
| 2025-01-14 | 3.95 | 4.11 | 3.95 | 4.11 | +3.53% | 92,171 | 37,381,446 |
| 2025-01-13 | 3.9 | 3.98 | 3.87 | 3.97 | +0.51% | 61,176 | 24,080,355 |
| 2025-01-10 | 4.1 | 4.12 | 3.94 | 3.95 | -3.42% | 84,490 | 34,003,642 |
| 2025-01-09 | 4.12 | 4.13 | 4.08 | 4.09 | -1.21% | 57,129 | 23,430,861 |
| 2025-01-08 | 4.11 | 4.17 | 4.02 | 4.14 | -0.48% | 84,454 | 34,659,811 |
| 2025-01-07 | 4.1 | 4.16 | 4.06 | 4.16 | +0.97% | 58,855 | 24,174,209 |
| 2025-01-06 | 4.13 | 4.13 | 3.96 | 4.12 | +1.23% | 71,445 | 29,060,258 |
| 2025-01-03 | 4.25 | 4.27 | 4.05 | 4.07 | -4.01% | 99,982 | 41,296,523 |
| 2025-01-02 | 4.29 | 4.37 | 4.19 | 4.24 | -1.4% | 81,810 | 35,086,543 |
| 2024-12-31 | 4.38 | 4.42 | 4.27 | 4.3 | -2.05% | 84,339 | 36,628,154 |
| 2024-12-30 | 4.46 | 4.46 | 4.34 | 4.39 | -1.79% | 95,816 | 41,911,615 |
| 2024-12-27 | 4.41 | 4.5 | 4.39 | 4.47 | +1.59% | 87,750 | 39,179,342 |
| 2024-12-26 | 4.39 | 4.45 | 4.39 | 4.4 | -0.23% | 66,153 | 29,238,335 |
| 2024-12-25 | 4.45 | 4.49 | 4.33 | 4.41 | -1.78% | 98,394 | 43,227,598 |
| 2024-12-24 | 4.58 | 4.58 | 4.42 | 4.49 | +2.05% | 113,422 | 50,982,955 |
| 2024-12-23 | 4.65 | 4.66 | 4.39 | 4.4 | -5.38% | 140,385 | 62,788,249 |
| 2024-12-20 | 4.64 | 4.69 | 4.62 | 4.65 | 0% | 84,285 | 39,287,911 |
| 2024-12-19 | 4.6 | 4.67 | 4.54 | 4.65 | -0.85% | 123,059 | 56,642,767 |
| 2024-12-18 | 4.72 | 4.79 | 4.66 | 4.69 | -1.05% | 117,418 | 55,437,365 |
| 2024-12-17 | 5.01 | 5.05 | 4.71 | 4.74 | -5.39% | 164,117 | 79,156,334 |
| 2024-12-16 | 5.01 | 5.15 | 4.98 | 5.01 | +0.2% | 163,153 | 82,232,564 |
| 2024-12-13 | 5.19 | 5.24 | 4.98 | 5 | -3.29% | 193,517 | 98,315,169 |
| 2024-12-12 | 5.1 | 5.18 | 5.03 | 5.17 | +1.17% | 173,607 | 88,965,647 |
| 2024-12-11 | 5.03 | 5.12 | 4.98 | 5.11 | +2% | 179,851 | 91,075,001 |
| 2024-12-10 | 5.12 | 5.17 | 5 | 5.01 | +0.2% | 176,476 | 89,269,247 |
| 2024-12-09 | 5.03 | 5.15 | 4.95 | 5 | -0.6% | 191,702 | 96,642,360 |
| 2024-12-06 | 4.92 | 5.05 | 4.89 | 5.03 | +2.03% | 198,622 | 99,195,070 |
| 2024-12-05 | 4.85 | 5.01 | 4.83 | 4.93 | +1.23% | 208,005 | 102,546,222 |
| 2024-12-04 | 5.03 | 5.04 | 4.85 | 4.87 | -3.75% | 175,262 | 86,399,761 |
| 2024-12-03 | 5.12 | 5.12 | 4.97 | 5.06 | -0.98% | 217,625 | 109,689,775 |
| 2024-12-02 | 5.04 | 5.21 | 5 | 5.11 | +2.2% | 316,922 | 160,885,014 |
| 2024-11-29 | 4.82 | 5.1 | 4.82 | 5 | +3.09% | 312,199 | 155,382,266 |
| 2024-11-28 | 4.9 | 5.02 | 4.83 | 4.85 | +0.62% | 195,714 | 96,246,419 |
| 2024-11-27 | 4.7 | 4.83 | 4.6 | 4.82 | +1.69% | 163,691 | 76,773,985 |
| 2024-11-26 | 4.73 | 4.92 | 4.71 | 4.74 | -1.25% | 173,270 | 82,931,976 |
| 2024-11-25 | 4.63 | 4.9 | 4.59 | 4.8 | +2.35% | 261,805 | 123,848,299 |
| 2024-11-22 | 4.9 | 5.03 | 4.67 | 4.69 | -4.29% | 264,368 | 128,313,923 |
| 2024-11-21 | 5 | 5.03 | 4.86 | 4.9 | -3.16% | 386,808 | 190,311,676 |
| 2024-11-20 | 4.74 | 5.2 | 4.67 | 5.06 | +6.98% | 571,489 | 285,870,659 |
| 2024-11-19 | 4.63 | 4.8 | 4.58 | 4.73 | +2.6% | 213,341 | 99,902,712 |
| 2024-11-18 | 4.56 | 4.75 | 4.55 | 4.61 | +2.9% | 231,685 | 107,756,827 |
| 2024-11-15 | 4.52 | 4.59 | 4.47 | 4.48 | -0.67% | 95,058 | 43,073,862 |
| 2024-11-14 | 4.66 | 4.66 | 4.49 | 4.51 | -3.22% | 102,011 | 46,557,691 |
| 2024-11-13 | 4.64 | 4.72 | 4.56 | 4.66 | +0.65% | 129,793 | 60,183,451 |
| 2024-11-12 | 4.7 | 4.72 | 4.58 | 4.63 | -0.43% | 135,538 | 63,249,565 |
| 2024-11-11 | 4.67 | 4.69 | 4.57 | 4.65 | +0.22% | 120,008 | 55,492,662 |
| 2024-11-08 | 4.75 | 4.78 | 4.6 | 4.64 | -1.28% | 180,793 | 84,318,236 |
| 2024-11-07 | 4.52 | 4.72 | 4.47 | 4.7 | +3.98% | 210,411 | 97,709,980 |
| 2024-11-06 | 4.45 | 4.54 | 4.41 | 4.52 | +1.35% | 124,503 | 55,959,691 |
| 2024-11-05 | 4.35 | 4.47 | 4.33 | 4.46 | +2.76% | 108,133 | 47,779,623 |
| 2024-11-04 | 4.32 | 4.34 | 4.27 | 4.34 | +0.7% | 84,307 | 36,300,855 |
| 2024-11-01 | 4.48 | 4.5 | 4.31 | 4.31 | -3.79% | 110,004 | 48,137,789 |
| 2024-10-31 | 4.4 | 4.52 | 4.38 | 4.48 | +1.82% | 119,113 | 53,136,171 |
| 2024-10-30 | 4.39 | 4.46 | 4.37 | 4.4 | -0.45% | 85,730 | 37,778,185 |
| 2024-10-29 | 4.59 | 4.59 | 4.4 | 4.42 | -4.54% | 157,815 | 70,655,609 |
| 2024-10-28 | 4.45 | 4.65 | 4.45 | 4.63 | +4.04% | 153,110 | 70,001,388 |
| 2024-10-25 | 4.34 | 4.45 | 4.33 | 4.45 | +2.77% | 98,561 | 43,504,581 |
| 2024-10-24 | 4.36 | 4.36 | 4.3 | 4.33 | -0.69% | 60,365 | 26,109,512 |
| 2024-10-23 | 4.35 | 4.41 | 4.32 | 4.36 | +0.69% | 93,813 | 40,972,477 |
| 2024-10-22 | 4.23 | 4.33 | 4.21 | 4.33 | +2.12% | 84,473 | 36,215,852 |
| 2024-10-21 | 4.25 | 4.28 | 4.22 | 4.24 | -0.24% | 84,931 | 36,128,343 |
| 2024-10-18 | 4.18 | 4.32 | 4.13 | 4.25 | +1.43% | 121,096 | 50,962,701 |
| 2024-10-17 | 4.32 | 4.36 | 4.18 | 4.19 | -3.68% | 109,633 | 46,735,701 |
| 2024-10-16 | 4.2 | 4.54 | 4.18 | 4.35 | +2.35% | 140,731 | 60,986,433 |
| 2024-10-15 | 4.32 | 4.34 | 4.25 | 4.25 | -1.39% | 78,337 | 33,629,056 |
| 2024-10-14 | 4.26 | 4.32 | 4.2 | 4.31 | +1.17% | 97,122 | 41,499,117 |
| 2024-10-11 | 4.37 | 4.41 | 4.21 | 4.26 | -2.74% | 104,636 | 45,019,785 |
| 2024-10-10 | 4.34 | 4.47 | 4.25 | 4.38 | +0.23% | 208,124 | 91,093,760 |
| 2024-10-09 | 4.72 | 4.75 | 4.37 | 4.37 | -9.9% | 280,390 | 126,459,562 |
| 2024-10-08 | 5.03 | 5.04 | 4.58 | 4.85 | +5.9% | 325,984 | 156,928,958 |
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：