股票概览
4.34
+0.23%
+0.01
4.33
开盘价
4.43
最高价
4.29
最低价
441,389
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.48
MA10 (10日均线)
4.26
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 | 4.33 | 4.43 | 4.29 | 4.34 | +0.23% | 441,389 | 192,568,598 |
| 2025-03-24 | 4.38 | 4.41 | 4.25 | 4.33 | -1.14% | 639,973 | 276,263,078 |
| 2025-03-21 | 4.47 | 4.52 | 4.35 | 4.38 | -2.67% | 892,666 | 394,385,738 |
| 2025-03-20 | 4.57 | 4.65 | 4.48 | 4.5 | -1.75% | 863,565 | 392,971,618 |
| 2025-03-19 | 4.65 | 4.66 | 4.54 | 4.58 | -1.72% | 834,114 | 382,922,734 |
| 2025-03-18 | 4.58 | 4.79 | 4.55 | 4.66 | +1.53% | 1,377,084 | 644,059,554 |
| 2025-03-17 | 4.47 | 4.72 | 4.45 | 4.59 | +2.68% | 1,441,188 | 661,581,321 |
| 2025-03-14 | 4.54 | 4.65 | 4.44 | 4.47 | -1.11% | 1,302,927 | 585,486,808 |
| 2025-03-13 | 4.45 | 4.64 | 4.36 | 4.52 | +1.8% | 1,692,132 | 761,476,328 |
| 2025-03-12 | 4.56 | 4.6 | 4.43 | 4.44 | -3.9% | 1,532,069 | 685,796,227 |
| 2025-03-11 | 4.36 | 4.7 | 4.35 | 4.62 | +4.52% | 2,448,364 | 1,098,439,545 |
| 2025-03-10 | 4.4 | 4.7 | 4.28 | 4.42 | +3.51% | 3,187,604 | 1,423,345,653 |
| 2025-03-07 | 3.99 | 4.27 | 3.99 | 4.27 | +10.05% | 1,329,318 | 560,469,451 |
| 2025-03-06 | 3.82 | 3.88 | 3.81 | 3.88 | +1.57% | 353,934 | 136,396,918 |
| 2025-03-05 | 3.86 | 3.86 | 3.76 | 3.82 | -1.04% | 329,816 | 125,298,121 |
| 2025-03-04 | 3.83 | 3.87 | 3.8 | 3.86 | +0.78% | 297,871 | 114,159,932 |
| 2025-03-03 | 3.83 | 3.9 | 3.81 | 3.83 | 0% | 416,987 | 160,673,745 |
| 2025-02-28 | 3.91 | 3.97 | 3.82 | 3.83 | -2.3% | 447,347 | 173,932,578 |
| 2025-02-27 | 3.92 | 3.93 | 3.83 | 3.92 | +0.51% | 437,972 | 170,018,333 |
| 2025-02-26 | 3.8 | 3.9 | 3.79 | 3.9 | +3.17% | 520,102 | 200,708,650 |
| 2025-02-25 | 3.81 | 3.84 | 3.77 | 3.78 | -1.31% | 256,247 | 97,527,466 |
| 2025-02-24 | 3.86 | 3.87 | 3.81 | 3.83 | -0.52% | 292,651 | 112,171,599 |
| 2025-02-21 | 3.83 | 3.86 | 3.78 | 3.85 | +0.79% | 391,919 | 150,163,738 |
| 2025-02-20 | 3.81 | 3.85 | 3.77 | 3.82 | +0.26% | 333,897 | 127,336,996 |
| 2025-02-19 | 3.74 | 3.88 | 3.74 | 3.81 | +1.87% | 462,784 | 175,735,831 |
| 2025-02-18 | 3.84 | 3.85 | 3.72 | 3.74 | -2.6% | 350,707 | 132,563,688 |
| 2025-02-17 | 3.84 | 3.85 | 3.79 | 3.84 | -0.26% | 275,452 | 105,383,686 |
| 2025-02-14 | 3.85 | 3.87 | 3.82 | 3.85 | 0% | 231,201 | 88,887,618 |
| 2025-02-13 | 3.88 | 3.9 | 3.84 | 3.85 | -0.77% | 330,728 | 127,815,029 |
| 2025-02-12 | 3.82 | 3.92 | 3.79 | 3.88 | +1.31% | 528,728 | 203,531,627 |
| 2025-02-11 | 3.85 | 3.87 | 3.8 | 3.83 | -0.52% | 262,196 | 100,130,610 |
| 2025-02-10 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 282,993 | 108,652,952 |
| 2025-02-07 | 3.81 | 3.9 | 3.8 | 3.84 | +0.52% | 458,021 | 176,233,898 |
| 2025-02-06 | 3.76 | 3.82 | 3.73 | 3.82 | +1.06% | 290,553 | 109,816,588 |
| 2025-02-05 | 3.76 | 3.79 | 3.74 | 3.78 | +0.8% | 199,548 | 75,098,232 |
| 2025-01-27 | 3.79 | 3.83 | 3.75 | 3.75 | -0.53% | 230,914 | 87,371,590 |
| 2025-01-24 | 3.72 | 3.78 | 3.71 | 3.77 | +1.07% | 208,494 | 78,094,058 |
| 2025-01-23 | 3.74 | 3.81 | 3.72 | 3.73 | +0.27% | 301,726 | 113,833,689 |
| 2025-01-22 | 3.75 | 3.76 | 3.7 | 3.72 | -1.06% | 202,760 | 75,508,613 |
| 2025-01-21 | 3.78 | 3.8 | 3.72 | 3.76 | -0.53% | 213,396 | 80,065,250 |
| 2025-01-20 | 3.74 | 3.81 | 3.71 | 3.78 | +1.34% | 318,132 | 120,095,044 |
| 2025-01-17 | 3.7 | 3.75 | 3.66 | 3.73 | +0.27% | 264,436 | 98,066,048 |
| 2025-01-16 | 3.71 | 3.79 | 3.69 | 3.72 | +0.81% | 398,023 | 148,850,726 |
| 2025-01-15 | 3.72 | 3.75 | 3.66 | 3.69 | -1.34% | 263,962 | 97,443,511 |
| 2025-01-14 | 3.65 | 3.75 | 3.64 | 3.74 | +2.75% | 355,126 | 131,414,281 |
| 2025-01-13 | 3.56 | 3.64 | 3.55 | 3.64 | +0.83% | 328,720 | 118,607,870 |
| 2025-01-10 | 3.64 | 3.7 | 3.6 | 3.61 | -1.9% | 321,876 | 116,976,318 |
| 2025-01-09 | 3.68 | 3.71 | 3.66 | 3.68 | -0.81% | 258,209 | 95,207,993 |
| 2025-01-08 | 3.77 | 3.77 | 3.61 | 3.71 | -1.85% | 492,777 | 181,211,212 |
| 2025-01-07 | 3.72 | 3.8 | 3.7 | 3.78 | +1.07% | 308,047 | 115,350,101 |
| 2025-01-06 | 3.71 | 3.78 | 3.64 | 3.74 | +0.81% | 361,859 | 134,567,595 |
| 2025-01-03 | 3.82 | 3.84 | 3.7 | 3.71 | -2.62% | 514,682 | 193,782,696 |
| 2025-01-02 | 3.85 | 3.92 | 3.77 | 3.81 | -1.3% | 391,781 | 150,602,335 |
| 2024-12-31 | 4.02 | 4.04 | 3.86 | 3.86 | -3.74% | 392,620 | 154,149,303 |
| 2024-12-30 | 4.06 | 4.07 | 3.99 | 4.01 | -1.47% | 312,635 | 125,699,843 |
| 2024-12-27 | 4.03 | 4.1 | 4.01 | 4.07 | +0.99% | 317,257 | 129,151,216 |
| 2024-12-26 | 3.99 | 4.08 | 3.98 | 4.03 | +1.26% | 238,949 | 96,368,441 |
| 2024-12-25 | 4.07 | 4.07 | 3.94 | 3.98 | -1.49% | 262,787 | 104,449,097 |
| 2024-12-24 | 3.93 | 4.04 | 3.93 | 4.04 | +2.54% | 332,153 | 132,775,308 |
| 2024-12-23 | 4.12 | 4.13 | 3.93 | 3.94 | -4.14% | 456,031 | 182,532,224 |
| 2024-12-20 | 4.11 | 4.15 | 4.09 | 4.11 | +0.24% | 285,472 | 117,595,873 |
| 2024-12-19 | 4.08 | 4.11 | 4.01 | 4.1 | -0.24% | 319,267 | 129,655,013 |
| 2024-12-18 | 4.13 | 4.16 | 4.08 | 4.11 | +0.24% | 297,417 | 122,774,701 |
| 2024-12-17 | 4.21 | 4.23 | 4.08 | 4.1 | -2.84% | 382,016 | 157,623,221 |
| 2024-12-16 | 4.27 | 4.3 | 4.19 | 4.22 | -1.4% | 388,641 | 164,560,839 |
| 2024-12-13 | 4.32 | 4.36 | 4.25 | 4.28 | -2.06% | 476,873 | 204,956,405 |
| 2024-12-12 | 4.32 | 4.38 | 4.25 | 4.37 | +1.39% | 542,349 | 234,690,601 |
| 2024-12-11 | 4.16 | 4.32 | 4.15 | 4.31 | +3.61% | 688,141 | 294,254,532 |
| 2024-12-10 | 4.27 | 4.29 | 4.14 | 4.16 | +0.48% | 562,951 | 236,820,095 |
| 2024-12-09 | 4.15 | 4.22 | 4.09 | 4.14 | -0.48% | 494,025 | 205,165,290 |
| 2024-12-06 | 4.06 | 4.17 | 4.03 | 4.16 | +2.21% | 536,798 | 220,996,447 |
| 2024-12-05 | 4.04 | 4.08 | 4 | 4.07 | +0.74% | 305,128 | 123,397,685 |
| 2024-12-04 | 4.09 | 4.14 | 4.02 | 4.04 | -1.46% | 366,817 | 149,572,563 |
| 2024-12-03 | 4.13 | 4.13 | 4.04 | 4.1 | -0.24% | 395,298 | 161,246,028 |
| 2024-12-02 | 3.99 | 4.12 | 3.98 | 4.11 | +3.27% | 563,392 | 229,870,716 |
| 2024-11-29 | 3.93 | 4 | 3.89 | 3.98 | +1.02% | 391,046 | 154,561,723 |
| 2024-11-28 | 3.94 | 3.99 | 3.92 | 3.94 | -0.25% | 344,696 | 136,270,813 |
| 2024-11-27 | 3.86 | 3.95 | 3.77 | 3.95 | +2.07% | 392,755 | 151,211,664 |
| 2024-11-26 | 3.89 | 3.94 | 3.86 | 3.87 | -0.77% | 341,290 | 133,133,230 |
| 2024-11-25 | 3.89 | 3.95 | 3.84 | 3.9 | +0.52% | 426,064 | 165,728,336 |
| 2024-11-22 | 4.02 | 4.07 | 3.88 | 3.88 | -3.72% | 526,954 | 209,946,043 |
| 2024-11-21 | 4.07 | 4.08 | 3.99 | 4.03 | -1.23% | 488,365 | 197,157,063 |
| 2024-11-20 | 4.02 | 4.1 | 3.98 | 4.08 | +1.49% | 615,304 | 248,958,760 |
| 2024-11-19 | 4.05 | 4.06 | 3.91 | 4.02 | -1.47% | 818,777 | 325,611,520 |
| 2024-11-18 | 4.13 | 4.3 | 4.05 | 4.08 | -1.45% | 717,915 | 296,117,808 |
| 2024-11-15 | 4.14 | 4.23 | 4.13 | 4.14 | -1.19% | 340,147 | 142,132,496 |
| 2024-11-14 | 4.3 | 4.33 | 4.17 | 4.19 | -3.23% | 379,796 | 161,201,607 |
| 2024-11-13 | 4.37 | 4.38 | 4.25 | 4.33 | -1.14% | 341,265 | 147,061,562 |
| 2024-11-12 | 4.4 | 4.5 | 4.33 | 4.38 | -0.68% | 525,390 | 231,770,194 |
| 2024-11-11 | 4.37 | 4.42 | 4.31 | 4.41 | +0.68% | 485,043 | 211,764,971 |
| 2024-11-08 | 4.5 | 4.54 | 4.34 | 4.38 | -2.45% | 553,933 | 244,339,816 |
| 2024-11-07 | 4.28 | 4.5 | 4.23 | 4.49 | +4.91% | 618,908 | 273,553,285 |
| 2024-11-06 | 4.3 | 4.35 | 4.24 | 4.28 | -0.7% | 435,587 | 186,912,311 |
| 2024-11-05 | 4.17 | 4.31 | 4.15 | 4.31 | +3.36% | 494,232 | 211,014,405 |
| 2024-11-04 | 4.08 | 4.18 | 4.06 | 4.17 | +2.21% | 347,973 | 143,897,823 |
| 2024-11-01 | 4.16 | 4.21 | 4.06 | 4.08 | -1.92% | 491,692 | 202,948,822 |
| 2024-10-31 | 4.13 | 4.21 | 4.12 | 4.16 | 0% | 323,820 | 134,649,392 |
| 2024-10-30 | 4.22 | 4.23 | 4.1 | 4.16 | -0.48% | 285,209 | 118,638,533 |
| 2024-10-29 | 4.33 | 4.35 | 4.16 | 4.18 | -3.24% | 437,745 | 184,587,294 |
| 2024-10-28 | 4.33 | 4.35 | 4.26 | 4.32 | +0.93% | 436,863 | 187,456,981 |
| 2024-10-25 | 4.19 | 4.32 | 4.17 | 4.28 | +2.15% | 304,158 | 129,522,417 |
| 2024-10-24 | 4.15 | 4.23 | 4.14 | 4.19 | -0.24% | 220,422 | 92,152,399 |
| 2024-10-23 | 4.26 | 4.26 | 4.16 | 4.2 | -1.18% | 376,117 | 157,993,326 |
| 2024-10-22 | 4.15 | 4.27 | 4.11 | 4.25 | +2.41% | 361,977 | 152,179,439 |
| 2024-10-21 | 4.18 | 4.26 | 4.11 | 4.15 | -0.48% | 458,297 | 191,406,768 |
| 2024-10-18 | 4 | 4.24 | 3.98 | 4.17 | +4.25% | 511,745 | 210,712,866 |
| 2024-10-17 | 4.11 | 4.17 | 4 | 4 | -2.68% | 358,217 | 145,636,452 |
| 2024-10-16 | 4.09 | 4.15 | 4.03 | 4.11 | +0.49% | 286,643 | 117,321,578 |
| 2024-10-15 | 4.2 | 4.33 | 4.09 | 4.09 | -3.54% | 498,668 | 208,464,386 |
| 2024-10-14 | 4.07 | 4.24 | 4.03 | 4.24 | +4.18% | 469,777 | 194,825,639 |
| 2024-10-11 | 4.26 | 4.26 | 4.01 | 4.07 | -4.24% | 434,927 | 179,232,083 |
| 2024-10-10 | 4.31 | 4.45 | 4.14 | 4.25 | -1.85% | 615,215 | 262,808,086 |
| 2024-10-09 | 4.58 | 4.59 | 4.24 | 4.33 | -5.87% | 871,047 | 384,010,467 |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.6 | +5.26% | 1,081,936 | 498,269,440 |
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：