股票概览
4.42
+1.14%
+0.05
4.37
开盘价
4.44
最高价
4.34
最低价
200,877
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.32
MA10 (10日均线)
4.27
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 | 4.37 | 4.44 | 4.34 | 4.42 | +1.14% | 200,877 | 88,537,382 |
| 2025-03-24 | 4.33 | 4.4 | 4.31 | 4.37 | +1.39% | 317,873 | 138,447,587 |
| 2025-03-21 | 4.31 | 4.38 | 4.29 | 4.31 | 0% | 286,324 | 124,278,997 |
| 2025-03-20 | 4.3 | 4.33 | 4.28 | 4.31 | +0.47% | 167,209 | 72,005,660 |
| 2025-03-19 | 4.32 | 4.34 | 4.27 | 4.29 | -1.15% | 203,131 | 87,112,828 |
| 2025-03-18 | 4.35 | 4.37 | 4.31 | 4.34 | 0% | 174,790 | 75,639,532 |
| 2025-03-17 | 4.36 | 4.38 | 4.32 | 4.34 | 0% | 272,851 | 118,725,061 |
| 2025-03-14 | 4.25 | 4.34 | 4.23 | 4.34 | +2.36% | 367,244 | 157,989,583 |
| 2025-03-13 | 4.23 | 4.25 | 4.21 | 4.24 | +0.47% | 232,418 | 98,246,933 |
| 2025-03-12 | 4.18 | 4.24 | 4.16 | 4.22 | +0.96% | 261,521 | 109,970,252 |
| 2025-03-11 | 4.15 | 4.18 | 4.14 | 4.18 | +0.24% | 135,483 | 56,280,359 |
| 2025-03-10 | 4.19 | 4.2 | 4.15 | 4.17 | -0.48% | 181,542 | 75,785,739 |
| 2025-03-07 | 4.2 | 4.21 | 4.18 | 4.19 | -0.48% | 180,820 | 75,855,816 |
| 2025-03-06 | 4.23 | 4.24 | 4.17 | 4.21 | -0.24% | 264,286 | 110,959,011 |
| 2025-03-05 | 4.27 | 4.27 | 4.19 | 4.22 | -0.71% | 258,722 | 109,135,931 |
| 2025-03-04 | 4.26 | 4.28 | 4.2 | 4.25 | -0.23% | 227,039 | 96,348,001 |
| 2025-03-03 | 4.24 | 4.33 | 4.22 | 4.26 | +0.95% | 377,041 | 161,557,385 |
| 2025-02-28 | 4.25 | 4.28 | 4.2 | 4.22 | -0.94% | 228,955 | 97,062,446 |
| 2025-02-27 | 4.29 | 4.31 | 4.22 | 4.26 | -0.7% | 242,878 | 103,333,661 |
| 2025-02-26 | 4.22 | 4.33 | 4.21 | 4.29 | +1.18% | 248,547 | 106,596,437 |
| 2025-02-25 | 4.38 | 4.38 | 4.23 | 4.24 | -2.08% | 338,206 | 145,127,869 |
| 2025-02-24 | 4.18 | 4.35 | 4.15 | 4.33 | +3.59% | 506,003 | 217,419,375 |
| 2025-02-21 | 4.2 | 4.21 | 4.14 | 4.18 | +0.24% | 193,952 | 81,009,254 |
| 2025-02-20 | 4.22 | 4.22 | 4.16 | 4.17 | -1.18% | 223,930 | 93,444,725 |
| 2025-02-19 | 4.23 | 4.26 | 4.2 | 4.22 | -0.24% | 202,272 | 85,421,250 |
| 2025-02-18 | 4.25 | 4.28 | 4.2 | 4.23 | -0.7% | 205,991 | 87,372,961 |
| 2025-02-17 | 4.26 | 4.28 | 4.22 | 4.26 | +0.47% | 198,399 | 84,367,550 |
| 2025-02-14 | 4.26 | 4.29 | 4.21 | 4.24 | -0.7% | 222,780 | 94,430,593 |
| 2025-02-13 | 4.28 | 4.32 | 4.26 | 4.27 | +0.47% | 273,146 | 117,118,524 |
| 2025-02-12 | 4.24 | 4.28 | 4.22 | 4.25 | +0.24% | 172,835 | 73,400,018 |
| 2025-02-11 | 4.28 | 4.3 | 4.2 | 4.24 | -0.7% | 200,760 | 84,936,489 |
| 2025-02-10 | 4.31 | 4.34 | 4.27 | 4.27 | -0.47% | 222,655 | 95,522,770 |
| 2025-02-07 | 4.23 | 4.33 | 4.21 | 4.29 | +1.42% | 273,397 | 116,906,536 |
| 2025-02-06 | 4.2 | 4.25 | 4.16 | 4.23 | +0.48% | 184,793 | 77,774,138 |
| 2025-02-05 | 4.34 | 4.36 | 4.2 | 4.21 | -3% | 278,735 | 118,903,537 |
| 2025-01-27 | 4.29 | 4.38 | 4.29 | 4.34 | +1.4% | 179,716 | 78,051,209 |
| 2025-01-24 | 4.23 | 4.31 | 4.22 | 4.28 | +0.94% | 219,060 | 93,520,635 |
| 2025-01-23 | 4.24 | 4.3 | 4.22 | 4.24 | +0.95% | 211,587 | 90,374,144 |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.2 | -0.71% | 142,156 | 59,572,209 |
| 2025-01-21 | 4.29 | 4.29 | 4.2 | 4.23 | -0.7% | 146,440 | 62,049,517 |
| 2025-01-20 | 4.26 | 4.32 | 4.25 | 4.26 | 0% | 164,852 | 70,431,082 |
| 2025-01-17 | 4.22 | 4.28 | 4.19 | 4.26 | +0.71% | 179,163 | 76,141,325 |
| 2025-01-16 | 4.2 | 4.29 | 4.2 | 4.23 | +0.71% | 212,595 | 90,348,688 |
| 2025-01-15 | 4.23 | 4.24 | 4.17 | 4.2 | -0.71% | 217,696 | 91,495,920 |
| 2025-01-14 | 4.16 | 4.24 | 4.14 | 4.23 | +2.42% | 200,409 | 84,179,125 |
| 2025-01-13 | 4.12 | 4.18 | 4.09 | 4.13 | -0.48% | 162,713 | 67,219,449 |
| 2025-01-10 | 4.19 | 4.21 | 4.15 | 4.15 | -0.95% | 151,489 | 63,337,736 |
| 2025-01-09 | 4.22 | 4.23 | 4.16 | 4.19 | -1.18% | 176,118 | 73,921,497 |
| 2025-01-08 | 4.28 | 4.3 | 4.15 | 4.24 | -0.93% | 224,823 | 94,861,659 |
| 2025-01-07 | 4.31 | 4.32 | 4.23 | 4.28 | -0.7% | 192,537 | 82,090,892 |
| 2025-01-06 | 4.25 | 4.33 | 4.22 | 4.31 | +1.17% | 205,954 | 88,061,844 |
| 2025-01-03 | 4.34 | 4.4 | 4.24 | 4.26 | -1.39% | 276,466 | 119,476,066 |
| 2025-01-02 | 4.48 | 4.51 | 4.29 | 4.32 | -3.57% | 358,241 | 157,584,068 |
| 2024-12-31 | 4.54 | 4.6 | 4.46 | 4.48 | -1.32% | 247,157 | 112,314,065 |
| 2024-12-30 | 4.49 | 4.55 | 4.47 | 4.54 | +0.89% | 216,573 | 97,856,924 |
| 2024-12-27 | 4.43 | 4.51 | 4.41 | 4.5 | +1.58% | 254,553 | 114,072,653 |
| 2024-12-26 | 4.46 | 4.48 | 4.42 | 4.43 | -1.12% | 197,096 | 87,549,296 |
| 2024-12-25 | 4.5 | 4.52 | 4.43 | 4.48 | 0% | 174,840 | 77,899,124 |
| 2024-12-24 | 4.42 | 4.49 | 4.41 | 4.48 | +1.59% | 199,445 | 88,993,499 |
| 2024-12-23 | 4.45 | 4.48 | 4.4 | 4.41 | -0.68% | 231,620 | 102,890,400 |
| 2024-12-20 | 4.5 | 4.53 | 4.43 | 4.44 | -1.77% | 244,249 | 108,998,919 |
| 2024-12-19 | 4.46 | 4.53 | 4.42 | 4.52 | +0.44% | 218,828 | 97,998,063 |
| 2024-12-18 | 4.54 | 4.59 | 4.49 | 4.5 | 0% | 208,307 | 94,566,508 |
| 2024-12-17 | 4.55 | 4.57 | 4.47 | 4.5 | -1.32% | 252,902 | 114,241,486 |
| 2024-12-16 | 4.56 | 4.62 | 4.54 | 4.56 | 0% | 293,848 | 134,479,008 |
| 2024-12-13 | 4.69 | 4.69 | 4.55 | 4.56 | -2.98% | 380,344 | 174,948,452 |
| 2024-12-12 | 4.69 | 4.71 | 4.62 | 4.7 | +0.21% | 285,083 | 133,172,056 |
| 2024-12-11 | 4.65 | 4.74 | 4.63 | 4.69 | +1.74% | 365,452 | 171,654,935 |
| 2024-12-10 | 4.78 | 4.8 | 4.61 | 4.61 | -0.86% | 429,827 | 201,838,801 |
| 2024-12-09 | 4.7 | 4.77 | 4.63 | 4.65 | -0.85% | 324,327 | 152,101,866 |
| 2024-12-06 | 4.54 | 4.71 | 4.54 | 4.69 | +3.53% | 386,998 | 179,572,413 |
| 2024-12-05 | 4.57 | 4.58 | 4.51 | 4.53 | -1.31% | 280,752 | 127,479,488 |
| 2024-12-04 | 4.63 | 4.65 | 4.56 | 4.59 | -1.29% | 278,081 | 127,878,066 |
| 2024-12-03 | 4.63 | 4.66 | 4.57 | 4.65 | +0.65% | 264,631 | 122,055,862 |
| 2024-12-02 | 4.53 | 4.66 | 4.52 | 4.62 | +1.99% | 333,621 | 153,936,713 |
| 2024-11-29 | 4.43 | 4.56 | 4.43 | 4.53 | +2.03% | 314,362 | 141,682,432 |
| 2024-11-28 | 4.4 | 4.49 | 4.39 | 4.44 | +0.23% | 259,698 | 115,221,334 |
| 2024-11-27 | 4.37 | 4.43 | 4.28 | 4.43 | +1.14% | 348,964 | 151,842,092 |
| 2024-11-26 | 4.4 | 4.42 | 4.36 | 4.38 | -0.45% | 226,651 | 99,485,583 |
| 2024-11-25 | 4.46 | 4.48 | 4.35 | 4.4 | -1.12% | 339,356 | 149,671,770 |
| 2024-11-22 | 4.61 | 4.65 | 4.44 | 4.45 | -3.89% | 385,360 | 175,069,329 |
| 2024-11-21 | 4.66 | 4.69 | 4.59 | 4.63 | -0.86% | 295,259 | 136,727,138 |
| 2024-11-20 | 4.69 | 4.71 | 4.62 | 4.67 | -0.85% | 411,867 | 191,556,499 |
| 2024-11-19 | 4.66 | 4.74 | 4.61 | 4.71 | +0.43% | 455,185 | 212,722,698 |
| 2024-11-18 | 4.71 | 4.85 | 4.68 | 4.69 | +2.18% | 752,725 | 358,819,459 |
| 2024-11-15 | 4.63 | 4.7 | 4.58 | 4.59 | -1.08% | 354,639 | 164,691,708 |
| 2024-11-14 | 4.76 | 4.8 | 4.62 | 4.64 | -2.73% | 431,567 | 202,224,658 |
| 2024-11-13 | 4.75 | 4.85 | 4.71 | 4.77 | -0.21% | 441,166 | 210,388,635 |
| 2024-11-12 | 4.9 | 4.93 | 4.74 | 4.78 | -2.45% | 740,062 | 357,217,941 |
| 2024-11-11 | 4.95 | 5.22 | 4.84 | 4.9 | +0.62% | 1,086,140 | 539,636,731 |
| 2024-11-08 | 5.03 | 5.09 | 4.83 | 4.87 | -2.6% | 866,330 | 426,331,345 |
| 2024-11-07 | 4.81 | 5.07 | 4.76 | 5 | +3.52% | 1,049,107 | 519,816,261 |
| 2024-11-06 | 4.83 | 4.88 | 4.71 | 4.83 | -1.02% | 885,145 | 423,329,217 |
| 2024-11-05 | 4.67 | 4.92 | 4.65 | 4.88 | +4.27% | 970,659 | 470,282,521 |
| 2024-11-04 | 4.78 | 4.82 | 4.58 | 4.68 | -2.9% | 1,073,430 | 503,118,157 |
| 2024-11-01 | 4.54 | 4.95 | 4.54 | 4.82 | +6.17% | 1,911,889 | 909,018,423 |
| 2024-10-31 | 4.26 | 4.54 | 4.25 | 4.54 | +9.93% | 1,365,000 | 609,234,708 |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | +0.24% | 293,859 | 121,282,898 |
| 2024-10-29 | 4.26 | 4.29 | 4.11 | 4.12 | -3.29% | 379,711 | 158,726,358 |
| 2024-10-28 | 4.17 | 4.27 | 4.13 | 4.26 | +2.16% | 440,483 | 185,980,024 |
| 2024-10-25 | 4.08 | 4.18 | 4.07 | 4.17 | +1.96% | 410,007 | 169,793,883 |
| 2024-10-24 | 4.1 | 4.1 | 4.06 | 4.09 | -0.97% | 214,477 | 87,487,378 |
| 2024-10-23 | 4.1 | 4.17 | 4.09 | 4.13 | 0% | 362,134 | 149,269,842 |
| 2024-10-22 | 4.14 | 4.15 | 4.1 | 4.13 | -0.72% | 348,968 | 143,681,006 |
| 2024-10-21 | 4.2 | 4.21 | 4.11 | 4.16 | -0.48% | 507,107 | 210,197,811 |
| 2024-10-18 | 4.15 | 4.25 | 4.05 | 4.18 | -0.48% | 733,359 | 303,137,818 |
| 2024-10-17 | 4.46 | 4.46 | 4.18 | 4.2 | -4.55% | 1,155,902 | 493,338,452 |
| 2024-10-16 | 4.19 | 4.43 | 4.16 | 4.4 | +6.8% | 1,348,250 | 584,064,857 |
| 2024-10-15 | 4.15 | 4.35 | 4.12 | 4.12 | -3.74% | 937,282 | 396,553,524 |
| 2024-10-14 | 4.2 | 4.29 | 4.09 | 4.28 | +6.73% | 908,160 | 381,021,973 |
| 2024-10-11 | 4.14 | 4.16 | 3.97 | 4.01 | -3.14% | 484,793 | 196,607,973 |
| 2024-10-10 | 3.99 | 4.28 | 3.93 | 4.14 | +5.08% | 850,859 | 351,503,212 |
| 2024-10-09 | 4.23 | 4.23 | 3.93 | 3.94 | -8.16% | 699,716 | 284,057,030 |
| 2024-10-08 | 4.57 | 4.57 | 4.1 | 4.29 | +2.88% | 982,297 | 425,195,993 |
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：