股票概览
4.55
+5.32%
+0.23
4.31
开盘价
4.74
最高价
4.31
最低价
694,585
成交量
数据更新至: 2025-03-25
技术指标
4.37
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 | 4.31 | 4.74 | 4.31 | 4.55 | +5.32% | 694,585 | 311,835,883 |
| 2025-03-24 | 4.36 | 4.36 | 4.25 | 4.32 | -0.92% | 247,276 | 106,430,035 |
| 2025-03-21 | 4.33 | 4.42 | 4.29 | 4.36 | +0.69% | 377,806 | 164,497,930 |
| 2025-03-20 | 4.3 | 4.34 | 4.3 | 4.33 | +0.7% | 177,648 | 76,818,403 |
| 2025-03-19 | 4.3 | 4.32 | 4.28 | 4.3 | -0.46% | 147,862 | 63,498,272 |
| 2025-03-18 | 4.3 | 4.33 | 4.26 | 4.32 | +0.47% | 182,159 | 78,312,656 |
| 2025-03-17 | 4.27 | 4.35 | 4.27 | 4.3 | +0.7% | 249,826 | 107,619,418 |
| 2025-03-14 | 4.18 | 4.28 | 4.18 | 4.27 | +1.67% | 284,684 | 120,877,141 |
| 2025-03-13 | 4.22 | 4.23 | 4.16 | 4.2 | -0.71% | 161,791 | 67,778,999 |
| 2025-03-12 | 4.2 | 4.24 | 4.19 | 4.23 | +0.48% | 167,637 | 70,650,474 |
| 2025-03-11 | 4.19 | 4.21 | 4.16 | 4.21 | 0% | 169,544 | 70,895,676 |
| 2025-03-10 | 4.22 | 4.29 | 4.2 | 4.21 | -1.64% | 238,836 | 100,948,739 |
| 2025-03-07 | 4.15 | 4.38 | 4.14 | 4.28 | +2.64% | 496,538 | 212,371,908 |
| 2025-03-06 | 4.14 | 4.18 | 4.13 | 4.17 | 0% | 188,216 | 78,226,493 |
| 2025-03-05 | 4.19 | 4.19 | 4.12 | 4.17 | -0.71% | 193,302 | 80,167,281 |
| 2025-03-04 | 4.18 | 4.21 | 4.15 | 4.2 | 0% | 174,400 | 72,872,861 |
| 2025-03-03 | 4.24 | 4.27 | 4.18 | 4.2 | -0.94% | 215,990 | 91,329,491 |
| 2025-02-28 | 4.23 | 4.29 | 4.22 | 4.24 | -0.24% | 226,327 | 96,275,333 |
| 2025-02-27 | 4.26 | 4.3 | 4.22 | 4.25 | -0.47% | 234,182 | 99,783,052 |
| 2025-02-26 | 4.24 | 4.3 | 4.24 | 4.27 | +0.47% | 182,836 | 78,056,861 |
| 2025-02-25 | 4.3 | 4.31 | 4.23 | 4.25 | -2.07% | 271,541 | 115,970,909 |
| 2025-02-24 | 4.25 | 4.38 | 4.25 | 4.34 | +1.64% | 290,493 | 125,451,477 |
| 2025-02-21 | 4.3 | 4.32 | 4.26 | 4.27 | -0.7% | 233,416 | 99,871,738 |
| 2025-02-20 | 4.33 | 4.34 | 4.29 | 4.3 | -1.38% | 218,512 | 94,156,746 |
| 2025-02-19 | 4.34 | 4.36 | 4.3 | 4.36 | +0.46% | 246,014 | 106,381,952 |
| 2025-02-18 | 4.42 | 4.42 | 4.31 | 4.34 | -2.03% | 333,447 | 145,624,833 |
| 2025-02-17 | 4.46 | 4.47 | 4.36 | 4.43 | -1.12% | 328,170 | 144,462,250 |
| 2025-02-14 | 4.53 | 4.59 | 4.46 | 4.48 | 0% | 400,052 | 181,020,685 |
| 2025-02-13 | 4.56 | 4.61 | 4.47 | 4.48 | -2.82% | 503,504 | 227,911,729 |
| 2025-02-12 | 4.44 | 4.62 | 4.41 | 4.61 | +3.83% | 779,715 | 352,735,673 |
| 2025-02-11 | 4.32 | 4.49 | 4.29 | 4.44 | +1.83% | 555,711 | 243,464,554 |
| 2025-02-10 | 4.3 | 4.37 | 4.28 | 4.36 | +1.16% | 352,281 | 152,269,478 |
| 2025-02-07 | 4.24 | 4.37 | 4.21 | 4.31 | +1.17% | 414,804 | 178,461,207 |
| 2025-02-06 | 4.23 | 4.26 | 4.17 | 4.26 | +0.24% | 365,658 | 154,211,798 |
| 2025-02-05 | 4.36 | 4.38 | 4.23 | 4.25 | -2.07% | 314,279 | 134,224,129 |
| 2025-01-27 | 4.34 | 4.41 | 4.33 | 4.34 | 0% | 276,076 | 120,683,322 |
| 2025-01-24 | 4.39 | 4.39 | 4.26 | 4.34 | -1.36% | 351,095 | 151,736,474 |
| 2025-01-23 | 4.41 | 4.48 | 4.38 | 4.4 | +0.92% | 440,734 | 195,362,577 |
| 2025-01-22 | 4.35 | 4.49 | 4.33 | 4.36 | +0.69% | 369,299 | 161,749,267 |
| 2025-01-21 | 4.41 | 4.43 | 4.31 | 4.33 | -1.14% | 295,337 | 128,417,772 |
| 2025-01-20 | 4.43 | 4.46 | 4.38 | 4.38 | -0.23% | 292,339 | 129,182,351 |
| 2025-01-17 | 4.43 | 4.44 | 4.36 | 4.39 | -1.57% | 377,670 | 165,993,028 |
| 2025-01-16 | 4.51 | 4.62 | 4.44 | 4.46 | -1.33% | 521,455 | 235,897,631 |
| 2025-01-15 | 4.6 | 4.69 | 4.48 | 4.52 | -2.38% | 440,071 | 199,859,172 |
| 2025-01-14 | 4.39 | 4.64 | 4.38 | 4.63 | +5.47% | 633,964 | 287,663,734 |
| 2025-01-13 | 4.44 | 4.54 | 4.36 | 4.39 | -3.94% | 523,103 | 231,176,982 |
| 2025-01-10 | 4.34 | 4.75 | 4.28 | 4.57 | +5.06% | 902,590 | 407,247,522 |
| 2025-01-09 | 4.46 | 4.46 | 4.33 | 4.35 | -3.33% | 446,645 | 195,952,910 |
| 2025-01-08 | 4.58 | 4.58 | 4.36 | 4.5 | -1.96% | 540,669 | 241,562,033 |
| 2025-01-07 | 4.54 | 4.62 | 4.45 | 4.59 | +1.1% | 509,105 | 230,703,274 |
| 2025-01-06 | 4.74 | 4.78 | 4.5 | 4.54 | -5.22% | 591,655 | 271,354,126 |
| 2025-01-03 | 4.85 | 5.05 | 4.64 | 4.79 | -3.43% | 779,076 | 373,450,910 |
| 2025-01-02 | 4.85 | 5.1 | 4.8 | 4.96 | +3.98% | 964,647 | 477,970,804 |
| 2024-12-31 | 4.84 | 4.99 | 4.69 | 4.77 | -1.65% | 734,263 | 355,244,707 |
| 2024-12-30 | 5.08 | 5.31 | 4.81 | 4.85 | -6.73% | 988,620 | 495,521,348 |
| 2024-12-27 | 5.58 | 5.59 | 5.18 | 5.2 | -6.31% | 1,075,302 | 568,126,138 |
| 2024-12-26 | 5.57 | 5.94 | 5.39 | 5.55 | -2.63% | 1,245,063 | 698,201,336 |
| 2024-12-25 | 5.6 | 6.05 | 5.49 | 5.7 | +1.97% | 1,899,246 | 1,090,099,676 |
| 2024-12-24 | 5 | 5.59 | 4.89 | 5.59 | +10.04% | 959,786 | 515,793,779 |
| 2024-12-23 | 5.34 | 5.58 | 4.91 | 5.08 | 0% | 1,754,336 | 925,313,630 |
| 2024-12-20 | 4.7 | 5.08 | 4.7 | 5.08 | +9.96% | 739,201 | 373,253,323 |
| 2024-12-19 | 4.85 | 5 | 4.56 | 4.62 | -8.88% | 1,257,071 | 598,166,336 |
| 2024-12-18 | 4.69 | 5.39 | 4.6 | 5.07 | +3.47% | 1,610,511 | 801,399,926 |
| 2024-12-17 | 4.83 | 5.16 | 4.76 | 4.9 | +4.48% | 1,899,767 | 946,717,372 |
| 2024-12-16 | 4.24 | 4.69 | 4.24 | 4.69 | +10.09% | 1,047,231 | 465,339,431 |
| 2024-12-13 | 4.23 | 4.41 | 4.21 | 4.26 | -0.23% | 828,855 | 356,652,344 |
| 2024-12-12 | 4.04 | 4.46 | 4.03 | 4.27 | +5.43% | 988,709 | 423,224,309 |
| 2024-12-11 | 3.98 | 4.06 | 3.98 | 4.05 | +1.25% | 180,714 | 72,918,667 |
| 2024-12-10 | 4.15 | 4.15 | 3.99 | 4 | -1.48% | 329,454 | 133,722,529 |
| 2024-12-09 | 4.05 | 4.06 | 4 | 4.06 | +1% | 301,421 | 121,685,981 |
| 2024-12-06 | 3.94 | 4.02 | 3.92 | 4.02 | +2.03% | 362,045 | 144,389,164 |
| 2024-12-05 | 3.93 | 3.95 | 3.91 | 3.94 | +0.25% | 191,570 | 75,246,280 |
| 2024-12-04 | 3.96 | 3.97 | 3.91 | 3.93 | -1.01% | 194,203 | 76,568,187 |
| 2024-12-03 | 3.98 | 3.98 | 3.93 | 3.97 | -0.25% | 238,172 | 94,188,150 |
| 2024-12-02 | 3.9 | 3.99 | 3.88 | 3.98 | +2.31% | 365,660 | 144,023,558 |
| 2024-11-29 | 3.84 | 3.91 | 3.84 | 3.89 | +0.78% | 221,595 | 86,091,398 |
| 2024-11-28 | 3.81 | 3.88 | 3.8 | 3.86 | +0.26% | 216,296 | 83,189,096 |
| 2024-11-27 | 3.86 | 3.87 | 3.73 | 3.85 | -0.77% | 286,573 | 108,691,216 |
| 2024-11-26 | 3.85 | 3.93 | 3.83 | 3.88 | +1.31% | 259,116 | 100,772,996 |
| 2024-11-25 | 3.81 | 3.87 | 3.78 | 3.83 | +1.06% | 233,342 | 89,245,735 |
| 2024-11-22 | 3.9 | 3.92 | 3.76 | 3.79 | -2.82% | 254,859 | 98,492,294 |
| 2024-11-21 | 3.93 | 3.94 | 3.87 | 3.9 | -0.76% | 170,179 | 66,283,040 |
| 2024-11-20 | 3.91 | 3.95 | 3.88 | 3.93 | +0.26% | 235,332 | 92,307,267 |
| 2024-11-19 | 3.88 | 3.95 | 3.83 | 3.92 | +0.51% | 297,349 | 115,479,995 |
| 2024-11-18 | 3.84 | 3.96 | 3.84 | 3.9 | +3.17% | 484,959 | 189,509,771 |
| 2024-11-15 | 3.77 | 3.84 | 3.77 | 3.78 | -0.26% | 194,648 | 74,185,259 |
| 2024-11-14 | 3.87 | 3.89 | 3.78 | 3.79 | -2.32% | 221,800 | 84,962,359 |
| 2024-11-13 | 3.88 | 3.93 | 3.84 | 3.88 | -0.26% | 226,307 | 87,786,120 |
| 2024-11-12 | 3.95 | 3.99 | 3.87 | 3.89 | -1.77% | 290,083 | 113,997,323 |
| 2024-11-11 | 3.88 | 4.02 | 3.88 | 3.96 | +1.54% | 293,277 | 115,282,114 |
| 2024-11-08 | 3.95 | 3.99 | 3.86 | 3.9 | -0.76% | 302,286 | 118,022,615 |
| 2024-11-07 | 3.8 | 3.93 | 3.79 | 3.93 | +2.88% | 419,692 | 162,551,516 |
| 2024-11-06 | 3.84 | 3.85 | 3.8 | 3.82 | -0.52% | 257,913 | 98,529,056 |
| 2024-11-05 | 3.78 | 3.84 | 3.77 | 3.84 | +1.32% | 263,966 | 100,649,359 |
| 2024-11-04 | 3.79 | 3.79 | 3.74 | 3.79 | +0.53% | 215,193 | 80,947,529 |
| 2024-11-01 | 3.76 | 3.8 | 3.73 | 3.77 | +0.27% | 295,415 | 111,493,281 |
| 2024-10-31 | 3.74 | 3.78 | 3.73 | 3.76 | +0.27% | 244,224 | 91,791,186 |
| 2024-10-30 | 3.72 | 3.77 | 3.7 | 3.75 | +0.27% | 201,614 | 75,303,473 |
| 2024-10-29 | 3.84 | 3.85 | 3.74 | 3.74 | -2.09% | 236,946 | 89,525,178 |
| 2024-10-28 | 3.76 | 3.82 | 3.73 | 3.82 | +2.41% | 264,458 | 99,972,265 |
| 2024-10-25 | 3.7 | 3.81 | 3.7 | 3.73 | +1.63% | 286,675 | 107,245,150 |
| 2024-10-24 | 3.69 | 3.7 | 3.66 | 3.67 | -0.81% | 120,688 | 44,409,212 |
| 2024-10-23 | 3.69 | 3.71 | 3.68 | 3.7 | +0.27% | 192,382 | 71,070,310 |
| 2024-10-22 | 3.66 | 3.72 | 3.65 | 3.69 | +0.54% | 224,965 | 82,919,381 |
| 2024-10-21 | 3.69 | 3.71 | 3.65 | 3.67 | -0.54% | 178,266 | 65,417,108 |
| 2024-10-18 | 3.64 | 3.72 | 3.6 | 3.69 | +1.1% | 269,095 | 98,516,111 |
| 2024-10-17 | 3.71 | 3.72 | 3.64 | 3.65 | -1.35% | 160,581 | 58,950,234 |
| 2024-10-16 | 3.64 | 3.72 | 3.61 | 3.7 | +1.37% | 210,971 | 77,735,606 |
| 2024-10-15 | 3.71 | 3.72 | 3.65 | 3.65 | -1.88% | 193,500 | 71,218,960 |
| 2024-10-14 | 3.68 | 3.74 | 3.64 | 3.72 | +1.64% | 212,470 | 78,575,706 |
| 2024-10-11 | 3.75 | 3.76 | 3.62 | 3.66 | -2.14% | 200,312 | 73,832,152 |
| 2024-10-10 | 3.71 | 3.81 | 3.65 | 3.74 | +2.75% | 342,927 | 128,220,642 |
| 2024-10-09 | 3.88 | 3.88 | 3.64 | 3.64 | -7.85% | 431,187 | 161,543,273 |
| 2024-10-08 | 4.25 | 4.25 | 3.75 | 3.95 | +2.33% | 703,233 | 280,746,299 |
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：