股票概览
4.38
0%
0
4.35
开盘价
4.43
最高价
4.29
最低价
89,384
成交量
数据更新至: 2025-03-25
技术指标
4.53
MA5 (5日均线)
4.56
MA10 (10日均线)
4.56
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 | 4.35 | 4.43 | 4.29 | 4.38 | 0% | 89,384 | 38,960,435 |
| 2025-03-24 | 4.6 | 4.62 | 4.26 | 4.38 | -4.99% | 244,337 | 107,667,196 |
| 2025-03-21 | 4.67 | 4.69 | 4.58 | 4.61 | -1.5% | 184,433 | 85,460,769 |
| 2025-03-20 | 4.59 | 4.82 | 4.59 | 4.68 | +1.74% | 270,480 | 127,102,057 |
| 2025-03-19 | 4.67 | 4.68 | 4.57 | 4.6 | -1.5% | 136,995 | 63,027,436 |
| 2025-03-18 | 4.61 | 4.71 | 4.59 | 4.67 | +1.52% | 175,222 | 81,454,336 |
| 2025-03-17 | 4.62 | 4.71 | 4.59 | 4.6 | +0.22% | 168,868 | 78,480,245 |
| 2025-03-14 | 4.52 | 4.63 | 4.46 | 4.59 | +1.55% | 185,350 | 84,668,873 |
| 2025-03-13 | 4.62 | 4.62 | 4.47 | 4.52 | -1.95% | 158,724 | 71,797,318 |
| 2025-03-12 | 4.61 | 4.68 | 4.59 | 4.61 | +0.44% | 187,807 | 86,922,542 |
| 2025-03-11 | 4.6 | 4.62 | 4.52 | 4.59 | -1.08% | 171,314 | 78,108,764 |
| 2025-03-10 | 4.62 | 4.7 | 4.6 | 4.64 | -1.28% | 280,841 | 130,186,016 |
| 2025-03-07 | 4.49 | 4.8 | 4.42 | 4.7 | +3.98% | 517,745 | 240,037,474 |
| 2025-03-06 | 4.45 | 4.53 | 4.42 | 4.52 | +1.8% | 164,137 | 73,704,325 |
| 2025-03-05 | 4.49 | 4.51 | 4.36 | 4.44 | -1.77% | 169,302 | 74,732,349 |
| 2025-03-04 | 4.43 | 4.52 | 4.37 | 4.52 | +1.57% | 153,163 | 68,473,618 |
| 2025-03-03 | 4.41 | 4.55 | 4.41 | 4.45 | +0.68% | 193,446 | 86,749,281 |
| 2025-02-28 | 4.56 | 4.61 | 4.41 | 4.42 | -3.07% | 171,522 | 77,351,753 |
| 2025-02-27 | 4.64 | 4.65 | 4.49 | 4.56 | -2.15% | 216,368 | 98,554,804 |
| 2025-02-26 | 4.61 | 4.68 | 4.54 | 4.66 | +2.42% | 311,118 | 143,475,496 |
| 2025-02-25 | 4.49 | 4.58 | 4.45 | 4.55 | +0.66% | 225,772 | 102,788,770 |
| 2025-02-24 | 4.5 | 4.54 | 4.47 | 4.52 | 0% | 158,584 | 71,497,024 |
| 2025-02-21 | 4.55 | 4.57 | 4.43 | 4.52 | -0.22% | 186,875 | 83,779,627 |
| 2025-02-20 | 4.46 | 4.58 | 4.4 | 4.53 | +1.34% | 207,979 | 93,711,469 |
| 2025-02-19 | 4.39 | 4.47 | 4.39 | 4.47 | +1.13% | 198,634 | 88,077,780 |
| 2025-02-18 | 4.55 | 4.63 | 4.4 | 4.42 | -3.07% | 321,311 | 145,706,746 |
| 2025-02-17 | 4.5 | 4.57 | 4.46 | 4.56 | +1.56% | 242,898 | 110,040,392 |
| 2025-02-14 | 4.54 | 4.62 | 4.47 | 4.49 | -1.1% | 257,050 | 116,490,099 |
| 2025-02-13 | 4.53 | 4.59 | 4.46 | 4.54 | 0% | 286,293 | 129,541,542 |
| 2025-02-12 | 4.5 | 4.55 | 4.48 | 4.54 | +0.44% | 284,138 | 128,261,166 |
| 2025-02-11 | 4.59 | 4.61 | 4.47 | 4.52 | -1.09% | 377,427 | 170,398,312 |
| 2025-02-10 | 4.55 | 4.63 | 4.52 | 4.57 | -2.97% | 795,777 | 363,454,056 |
| 2025-02-07 | 4.27 | 4.71 | 4.26 | 4.71 | +10.05% | 848,596 | 394,788,830 |
| 2025-02-06 | 4.23 | 4.3 | 4.18 | 4.28 | +0.71% | 145,785 | 61,935,766 |
| 2025-02-05 | 4.2 | 4.25 | 4.17 | 4.25 | +1.92% | 114,844 | 48,406,875 |
| 2025-01-27 | 4.23 | 4.29 | 4.15 | 4.17 | -1.42% | 103,040 | 43,443,290 |
| 2025-01-24 | 4.23 | 4.26 | 4.16 | 4.23 | 0% | 111,161 | 46,929,553 |
| 2025-01-23 | 4.31 | 4.38 | 4.23 | 4.23 | -1.86% | 135,213 | 58,080,736 |
| 2025-01-22 | 4.3 | 4.35 | 4.26 | 4.31 | -0.23% | 92,752 | 40,037,073 |
| 2025-01-21 | 4.37 | 4.39 | 4.29 | 4.32 | -1.14% | 117,080 | 50,633,786 |
| 2025-01-20 | 4.29 | 4.45 | 4.12 | 4.37 | +2.34% | 194,368 | 83,768,776 |
| 2025-01-17 | 4.27 | 4.37 | 4.22 | 4.27 | -0.7% | 146,672 | 63,186,911 |
| 2025-01-16 | 4.2 | 4.37 | 4.19 | 4.3 | +1.65% | 176,818 | 76,006,392 |
| 2025-01-15 | 4.2 | 4.35 | 4.1 | 4.23 | +0.95% | 195,008 | 82,343,168 |
| 2025-01-14 | 4.06 | 4.19 | 3.99 | 4.19 | +4.75% | 120,057 | 49,362,778 |
| 2025-01-13 | 3.97 | 4.01 | 3.84 | 4 | +0.76% | 101,427 | 40,041,797 |
| 2025-01-10 | 4.2 | 4.2 | 3.97 | 3.97 | -5.02% | 152,697 | 62,183,181 |
| 2025-01-09 | 4.13 | 4.23 | 4.12 | 4.18 | +0.24% | 88,295 | 36,999,933 |
| 2025-01-08 | 4.23 | 4.23 | 4 | 4.17 | -1.42% | 123,065 | 50,855,718 |
| 2025-01-07 | 4.15 | 4.23 | 4.1 | 4.23 | +2.42% | 102,241 | 42,569,000 |
| 2025-01-06 | 4.13 | 4.19 | 3.99 | 4.13 | -0.24% | 121,362 | 49,916,136 |
| 2025-01-03 | 4.38 | 4.43 | 4.09 | 4.14 | -4.83% | 143,343 | 60,858,060 |
| 2025-01-02 | 4.47 | 4.53 | 4.31 | 4.35 | -2.47% | 131,282 | 58,118,088 |
| 2024-12-31 | 4.59 | 4.66 | 4.44 | 4.46 | -2.62% | 126,875 | 57,575,014 |
| 2024-12-30 | 4.67 | 4.67 | 4.48 | 4.58 | -1.29% | 137,498 | 62,412,858 |
| 2024-12-27 | 4.62 | 4.73 | 4.58 | 4.64 | +0.22% | 106,863 | 49,953,203 |
| 2024-12-26 | 4.55 | 4.72 | 4.53 | 4.63 | +1.76% | 131,059 | 60,527,664 |
| 2024-12-25 | 4.7 | 4.73 | 4.46 | 4.55 | -2.78% | 149,891 | 68,083,695 |
| 2024-12-24 | 4.63 | 4.79 | 4.62 | 4.68 | +0.86% | 156,543 | 73,308,749 |
| 2024-12-23 | 4.87 | 4.93 | 4.6 | 4.64 | -5.69% | 244,775 | 115,740,692 |
| 2024-12-20 | 4.94 | 4.99 | 4.9 | 4.92 | -1.2% | 144,321 | 71,394,230 |
| 2024-12-19 | 4.9 | 5.09 | 4.88 | 4.98 | +1.01% | 229,860 | 114,153,815 |
| 2024-12-18 | 4.96 | 5.01 | 4.86 | 4.93 | +0.2% | 126,055 | 62,373,222 |
| 2024-12-17 | 5.1 | 5.17 | 4.9 | 4.92 | -4.09% | 200,460 | 99,921,704 |
| 2024-12-16 | 5.19 | 5.21 | 5.11 | 5.13 | -0.77% | 122,243 | 63,065,012 |
| 2024-12-13 | 5.33 | 5.33 | 5.15 | 5.17 | -3.36% | 195,565 | 102,123,918 |
| 2024-12-12 | 5.32 | 5.4 | 5.23 | 5.35 | +0.94% | 211,682 | 112,710,375 |
| 2024-12-11 | 5.2 | 5.31 | 5.17 | 5.3 | +1.92% | 220,108 | 116,031,284 |
| 2024-12-10 | 5.32 | 5.35 | 5.19 | 5.2 | -0.38% | 218,734 | 115,060,019 |
| 2024-12-09 | 5.3 | 5.35 | 5.14 | 5.22 | -1.51% | 256,994 | 134,323,030 |
| 2024-12-06 | 5.21 | 5.31 | 5.12 | 5.3 | +1.15% | 250,106 | 131,031,977 |
| 2024-12-05 | 5.07 | 5.24 | 5.05 | 5.24 | +3.15% | 236,031 | 122,193,954 |
| 2024-12-04 | 5.15 | 5.26 | 5.04 | 5.08 | -1.74% | 233,507 | 120,271,243 |
| 2024-12-03 | 5.14 | 5.17 | 5.04 | 5.17 | +0.78% | 229,128 | 117,434,195 |
| 2024-12-02 | 4.99 | 5.14 | 4.92 | 5.13 | +2.81% | 246,180 | 124,696,846 |
| 2024-11-29 | 4.92 | 5.07 | 4.84 | 4.99 | +0.2% | 271,242 | 134,263,114 |
| 2024-11-28 | 4.9 | 5.17 | 4.89 | 4.98 | +1.63% | 367,828 | 184,623,783 |
| 2024-11-27 | 4.98 | 4.98 | 4.78 | 4.9 | -2% | 270,384 | 130,956,933 |
| 2024-11-26 | 4.87 | 5.11 | 4.82 | 5 | +2.04% | 340,799 | 169,339,398 |
| 2024-11-25 | 4.74 | 4.95 | 4.68 | 4.9 | +3.16% | 202,259 | 97,099,519 |
| 2024-11-22 | 5 | 5.04 | 4.73 | 4.75 | -4.81% | 229,944 | 112,361,149 |
| 2024-11-21 | 5.09 | 5.15 | 4.9 | 4.99 | +0.2% | 238,948 | 119,860,371 |
| 2024-11-20 | 4.95 | 5.01 | 4.86 | 4.98 | +0.61% | 210,286 | 103,933,564 |
| 2024-11-19 | 4.76 | 5 | 4.73 | 4.95 | +3.56% | 272,594 | 132,307,598 |
| 2024-11-18 | 5.18 | 5.22 | 4.74 | 4.78 | -7.72% | 437,177 | 213,517,616 |
| 2024-11-15 | 5.16 | 5.35 | 5.16 | 5.18 | 0% | 332,107 | 174,325,453 |
| 2024-11-14 | 5.32 | 5.4 | 5.15 | 5.18 | -3.36% | 243,146 | 127,741,129 |
| 2024-11-13 | 5.45 | 5.53 | 5.24 | 5.36 | -1.47% | 350,185 | 187,925,396 |
| 2024-11-12 | 5.6 | 5.67 | 5.37 | 5.44 | -2.68% | 756,594 | 416,044,040 |
| 2024-11-11 | 5.06 | 5.59 | 5.04 | 5.59 | +10.04% | 615,161 | 331,918,057 |
| 2024-11-08 | 5.1 | 5.19 | 5.06 | 5.08 | -0.97% | 341,000 | 174,468,230 |
| 2024-11-07 | 4.95 | 5.13 | 4.85 | 5.13 | +2.6% | 437,071 | 220,427,289 |
| 2024-11-06 | 5.03 | 5.12 | 4.98 | 5 | -1.38% | 378,749 | 191,162,240 |
| 2024-11-05 | 5.04 | 5.1 | 5.01 | 5.07 | 0% | 419,302 | 212,144,046 |
| 2024-11-04 | 4.88 | 5.08 | 4.83 | 5.07 | +0.6% | 348,869 | 174,837,529 |
| 2024-11-01 | 5.46 | 5.46 | 5.04 | 5.04 | -10% | 633,141 | 327,201,567 |
| 2024-10-31 | 5.6 | 5.8 | 5.45 | 5.6 | +2% | 844,905 | 474,696,553 |
| 2024-10-30 | 5.44 | 5.64 | 5.2 | 5.49 | +2.43% | 923,006 | 504,660,413 |
| 2024-10-29 | 6 | 6 | 5.22 | 5.36 | -1.65% | 1,443,020 | 832,703,843 |
| 2024-10-28 | 5.45 | 5.45 | 5.45 | 5.45 | +10.1% | 148,909 | 81,155,378 |
| 2024-10-25 | 4.82 | 5.08 | 4.76 | 4.95 | +6% | 628,268 | 310,537,988 |
| 2024-10-24 | 4.72 | 4.76 | 4.62 | 4.67 | -2.71% | 277,446 | 130,095,717 |
| 2024-10-23 | 4.75 | 4.9 | 4.67 | 4.8 | +1.05% | 536,913 | 257,291,185 |
| 2024-10-22 | 4.62 | 4.76 | 4.56 | 4.75 | +1.71% | 340,371 | 158,827,318 |
| 2024-10-21 | 4.59 | 4.76 | 4.58 | 4.67 | +1.52% | 408,804 | 191,209,864 |
| 2024-10-18 | 4.45 | 4.68 | 4.43 | 4.6 | +1.77% | 375,963 | 171,977,249 |
| 2024-10-17 | 4.59 | 4.75 | 4.52 | 4.52 | +1.8% | 447,929 | 206,818,172 |
| 2024-10-16 | 4.44 | 4.49 | 4.35 | 4.44 | -1.55% | 263,904 | 116,717,208 |
| 2024-10-15 | 4.46 | 4.71 | 4.37 | 4.51 | +0.45% | 434,912 | 197,357,094 |
| 2024-10-14 | 4.29 | 4.66 | 4.2 | 4.49 | +5.4% | 378,029 | 167,057,271 |
| 2024-10-11 | 4.4 | 4.48 | 4.22 | 4.26 | -2.74% | 252,030 | 109,007,137 |
| 2024-10-10 | 4.33 | 4.49 | 4.2 | 4.38 | +0.46% | 309,042 | 134,965,033 |
| 2024-10-09 | 4.72 | 4.72 | 4.36 | 4.36 | -9.92% | 473,889 | 212,469,999 |
| 2024-10-08 | 5.04 | 5.05 | 4.55 | 4.84 | +5.45% | 740,299 | 355,156,902 |
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：