股票概览
4.41
0%
0
4.41
开盘价
4.44
最高价
4.38
最低价
147,101
成交量
数据更新至: 2025-03-25
技术指标
4.46
MA5 (5日均线)
4.48
MA10 (10日均线)
4.48
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 | 4.41 | 4.44 | 4.38 | 4.41 | 0% | 147,101 | 64,865,524 |
| 2025-03-24 | 4.41 | 4.43 | 4.36 | 4.41 | -0.45% | 348,906 | 153,229,090 |
| 2025-03-21 | 4.49 | 4.52 | 4.4 | 4.43 | -1.56% | 432,284 | 192,803,379 |
| 2025-03-20 | 4.52 | 4.53 | 4.49 | 4.5 | -0.66% | 306,073 | 138,012,797 |
| 2025-03-19 | 4.52 | 4.56 | 4.5 | 4.53 | -0.22% | 398,615 | 180,319,343 |
| 2025-03-18 | 4.55 | 4.56 | 4.51 | 4.54 | +0.22% | 309,204 | 140,124,551 |
| 2025-03-17 | 4.57 | 4.59 | 4.52 | 4.53 | -1.09% | 466,804 | 212,074,999 |
| 2025-03-14 | 4.44 | 4.62 | 4.43 | 4.58 | +3.15% | 932,170 | 423,637,490 |
| 2025-03-13 | 4.45 | 4.49 | 4.4 | 4.44 | -0.45% | 340,371 | 150,907,149 |
| 2025-03-12 | 4.45 | 4.52 | 4.43 | 4.46 | +0.22% | 404,451 | 180,822,134 |
| 2025-03-11 | 4.37 | 4.45 | 4.36 | 4.45 | +0.68% | 273,979 | 120,820,216 |
| 2025-03-10 | 4.42 | 4.44 | 4.39 | 4.42 | -0.45% | 294,817 | 130,051,011 |
| 2025-03-07 | 4.51 | 4.52 | 4.42 | 4.44 | -1.99% | 477,023 | 212,355,757 |
| 2025-03-06 | 4.4 | 4.56 | 4.4 | 4.53 | +3.19% | 774,690 | 348,398,772 |
| 2025-03-05 | 4.39 | 4.4 | 4.33 | 4.39 | -0.23% | 381,956 | 166,792,945 |
| 2025-03-04 | 4.36 | 4.42 | 4.35 | 4.4 | +0.23% | 370,355 | 162,687,202 |
| 2025-03-03 | 4.46 | 4.48 | 4.38 | 4.39 | -1.35% | 666,856 | 295,880,170 |
| 2025-02-28 | 4.63 | 4.72 | 4.44 | 4.45 | -5.52% | 1,083,745 | 494,378,471 |
| 2025-02-27 | 4.6 | 4.73 | 4.55 | 4.71 | +3.52% | 1,613,860 | 751,762,803 |
| 2025-02-26 | 4.45 | 4.56 | 4.45 | 4.55 | +2.25% | 481,734 | 216,446,068 |
| 2025-02-25 | 4.51 | 4.51 | 4.44 | 4.45 | -1.98% | 346,369 | 155,103,698 |
| 2025-02-24 | 4.57 | 4.59 | 4.51 | 4.54 | -1.09% | 437,348 | 199,222,688 |
| 2025-02-21 | 4.49 | 4.6 | 4.45 | 4.59 | +2.23% | 625,915 | 284,850,740 |
| 2025-02-20 | 4.51 | 4.51 | 4.44 | 4.49 | -0.44% | 310,127 | 139,099,251 |
| 2025-02-19 | 4.48 | 4.53 | 4.46 | 4.51 | +0.67% | 370,673 | 166,774,384 |
| 2025-02-18 | 4.58 | 4.58 | 4.46 | 4.48 | -2.61% | 453,482 | 205,212,816 |
| 2025-02-17 | 4.6 | 4.63 | 4.55 | 4.6 | +0.44% | 503,736 | 231,154,521 |
| 2025-02-14 | 4.56 | 4.6 | 4.53 | 4.58 | 0% | 374,875 | 171,080,745 |
| 2025-02-13 | 4.6 | 4.65 | 4.54 | 4.58 | -0.65% | 531,917 | 243,880,231 |
| 2025-02-12 | 4.53 | 4.62 | 4.5 | 4.61 | +1.77% | 408,652 | 186,287,944 |
| 2025-02-11 | 4.56 | 4.56 | 4.47 | 4.53 | -0.44% | 376,804 | 169,929,834 |
| 2025-02-10 | 4.55 | 4.59 | 4.52 | 4.55 | +0.44% | 407,164 | 185,244,995 |
| 2025-02-07 | 4.42 | 4.6 | 4.41 | 4.53 | +2.03% | 644,784 | 291,482,266 |
| 2025-02-06 | 4.35 | 4.44 | 4.32 | 4.44 | +2.07% | 451,182 | 198,088,035 |
| 2025-02-05 | 4.39 | 4.41 | 4.34 | 4.35 | -0.23% | 312,857 | 136,780,481 |
| 2025-01-27 | 4.47 | 4.5 | 4.36 | 4.36 | -2.46% | 337,945 | 149,273,667 |
| 2025-01-24 | 4.43 | 4.5 | 4.41 | 4.47 | +0.9% | 369,508 | 165,078,579 |
| 2025-01-23 | 4.46 | 4.57 | 4.43 | 4.43 | +0.68% | 571,163 | 257,019,964 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.4 | -0.45% | 272,949 | 119,754,626 |
| 2025-01-21 | 4.45 | 4.46 | 4.38 | 4.42 | -0.23% | 264,959 | 117,091,330 |
| 2025-01-20 | 4.43 | 4.47 | 4.4 | 4.43 | +0.68% | 359,467 | 159,663,013 |
| 2025-01-17 | 4.39 | 4.44 | 4.37 | 4.4 | -0.23% | 317,013 | 139,805,694 |
| 2025-01-16 | 4.42 | 4.5 | 4.37 | 4.41 | +0.23% | 418,065 | 185,451,825 |
| 2025-01-15 | 4.42 | 4.43 | 4.37 | 4.4 | -0.68% | 341,227 | 150,130,078 |
| 2025-01-14 | 4.28 | 4.45 | 4.28 | 4.43 | +3.5% | 579,932 | 254,246,181 |
| 2025-01-13 | 4.2 | 4.29 | 4.19 | 4.28 | +0.94% | 307,805 | 130,910,624 |
| 2025-01-10 | 4.33 | 4.35 | 4.23 | 4.24 | -1.85% | 312,525 | 134,419,310 |
| 2025-01-09 | 4.31 | 4.36 | 4.31 | 4.32 | -0.23% | 321,764 | 139,517,669 |
| 2025-01-08 | 4.37 | 4.38 | 4.23 | 4.33 | -1.37% | 511,933 | 220,492,295 |
| 2025-01-07 | 4.36 | 4.41 | 4.31 | 4.39 | +1.15% | 355,472 | 155,046,421 |
| 2025-01-06 | 4.35 | 4.38 | 4.29 | 4.34 | -0.69% | 386,873 | 167,821,330 |
| 2025-01-03 | 4.48 | 4.49 | 4.33 | 4.37 | -2.24% | 523,812 | 230,365,058 |
| 2025-01-02 | 4.66 | 4.66 | 4.42 | 4.47 | -4.28% | 735,993 | 335,773,512 |
| 2024-12-31 | 4.94 | 4.96 | 4.66 | 4.67 | -5.47% | 946,335 | 453,302,473 |
| 2024-12-30 | 4.93 | 4.95 | 4.89 | 4.94 | 0% | 434,518 | 213,761,837 |
| 2024-12-27 | 4.92 | 5.03 | 4.91 | 4.94 | +0.41% | 699,435 | 347,063,841 |
| 2024-12-26 | 4.92 | 4.96 | 4.89 | 4.92 | 0% | 438,587 | 216,261,182 |
| 2024-12-25 | 4.98 | 4.98 | 4.85 | 4.92 | -1.01% | 473,322 | 232,066,048 |
| 2024-12-24 | 4.89 | 4.98 | 4.87 | 4.97 | +1.64% | 505,036 | 249,186,774 |
| 2024-12-23 | 4.95 | 4.99 | 4.87 | 4.89 | -1.61% | 525,895 | 258,873,081 |
| 2024-12-20 | 4.94 | 5 | 4.92 | 4.97 | +0.4% | 466,880 | 231,753,635 |
| 2024-12-19 | 4.92 | 4.96 | 4.86 | 4.95 | -0.2% | 523,576 | 256,990,513 |
| 2024-12-18 | 5.01 | 5.04 | 4.93 | 4.96 | -1% | 623,878 | 310,916,820 |
| 2024-12-17 | 5.03 | 5.08 | 4.97 | 5.01 | -0.4% | 777,359 | 389,615,899 |
| 2024-12-16 | 5.11 | 5.15 | 5.01 | 5.03 | -1.95% | 759,765 | 384,268,739 |
| 2024-12-13 | 5.19 | 5.22 | 5.11 | 5.13 | -3.21% | 1,523,201 | 785,215,245 |
| 2024-12-12 | 5.08 | 5.53 | 5.06 | 5.3 | +5.16% | 2,435,445 | 1,285,235,041 |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | +0.4% | 589,363 | 296,942,886 |
| 2024-12-10 | 5.3 | 5.3 | 5.01 | 5.02 | +0.2% | 1,272,647 | 652,906,257 |
| 2024-12-09 | 5.04 | 5.1 | 4.94 | 5.01 | -1.76% | 1,105,545 | 554,991,971 |
| 2024-12-06 | 4.87 | 5.37 | 4.86 | 5.1 | +4.51% | 1,982,153 | 1,014,924,482 |
| 2024-12-05 | 4.81 | 4.9 | 4.81 | 4.88 | +0.83% | 440,559 | 214,596,216 |
| 2024-12-04 | 4.9 | 4.92 | 4.81 | 4.84 | -1.43% | 401,641 | 195,503,850 |
| 2024-12-03 | 4.91 | 4.95 | 4.83 | 4.91 | -0.2% | 552,353 | 269,575,115 |
| 2024-12-02 | 4.82 | 4.97 | 4.8 | 4.92 | +1.86% | 679,230 | 333,786,926 |
| 2024-11-29 | 4.75 | 4.96 | 4.69 | 4.83 | +1.68% | 944,339 | 456,505,610 |
| 2024-11-28 | 4.75 | 4.81 | 4.73 | 4.75 | 0% | 496,901 | 236,851,942 |
| 2024-11-27 | 4.65 | 4.76 | 4.58 | 4.75 | +1.93% | 564,906 | 263,900,850 |
| 2024-11-26 | 4.66 | 4.74 | 4.64 | 4.66 | -0.85% | 526,611 | 246,719,266 |
| 2024-11-25 | 4.71 | 4.8 | 4.63 | 4.7 | +1.08% | 683,695 | 321,720,637 |
| 2024-11-22 | 4.88 | 4.91 | 4.63 | 4.65 | -4.71% | 777,733 | 370,690,307 |
| 2024-11-21 | 4.85 | 4.92 | 4.81 | 4.88 | -0.2% | 688,842 | 334,812,583 |
| 2024-11-20 | 4.81 | 4.98 | 4.8 | 4.89 | +1.24% | 772,707 | 378,831,786 |
| 2024-11-19 | 4.79 | 4.84 | 4.73 | 4.83 | +1.26% | 550,072 | 263,457,492 |
| 2024-11-18 | 4.82 | 4.9 | 4.74 | 4.77 | -0.63% | 657,374 | 316,453,504 |
| 2024-11-15 | 4.96 | 5.01 | 4.79 | 4.8 | -3.61% | 745,984 | 365,793,281 |
| 2024-11-14 | 5.03 | 5.09 | 4.97 | 4.98 | -1.58% | 603,581 | 303,569,392 |
| 2024-11-13 | 5.03 | 5.09 | 4.97 | 5.06 | 0% | 741,699 | 373,199,291 |
| 2024-11-12 | 5.21 | 5.24 | 5.01 | 5.06 | -2.69% | 1,011,695 | 517,792,316 |
| 2024-11-11 | 5.16 | 5.23 | 5.1 | 5.2 | -0.57% | 1,026,495 | 531,329,774 |
| 2024-11-08 | 5.55 | 5.55 | 5.21 | 5.23 | -3.86% | 1,754,876 | 937,130,480 |
| 2024-11-07 | 5.06 | 5.5 | 5.05 | 5.44 | +6.25% | 2,104,416 | 1,114,261,969 |
| 2024-11-06 | 5.1 | 5.25 | 5.01 | 5.12 | +0.59% | 1,832,912 | 939,446,785 |
| 2024-11-05 | 4.89 | 5.12 | 4.81 | 5.09 | +4.52% | 1,575,257 | 790,497,851 |
| 2024-11-04 | 4.76 | 4.87 | 4.76 | 4.87 | +2.53% | 936,403 | 451,239,350 |
| 2024-11-01 | 4.76 | 4.88 | 4.74 | 4.75 | -1.25% | 1,196,056 | 574,807,480 |
| 2024-10-31 | 4.67 | 4.88 | 4.64 | 4.81 | +2.56% | 1,429,545 | 686,751,586 |
| 2024-10-30 | 4.65 | 4.75 | 4.62 | 4.69 | +0.43% | 811,294 | 379,275,730 |
| 2024-10-29 | 4.77 | 4.84 | 4.66 | 4.67 | -1.68% | 962,062 | 457,003,776 |
| 2024-10-28 | 4.75 | 4.76 | 4.69 | 4.75 | -0.42% | 830,182 | 392,622,396 |
| 2024-10-25 | 4.63 | 4.8 | 4.6 | 4.77 | +3.02% | 1,142,937 | 538,720,191 |
| 2024-10-24 | 4.62 | 4.7 | 4.56 | 4.63 | -0.22% | 812,961 | 375,936,663 |
| 2024-10-23 | 4.66 | 4.79 | 4.61 | 4.64 | 0% | 1,258,414 | 590,547,478 |
| 2024-10-22 | 4.58 | 4.65 | 4.56 | 4.64 | +0.87% | 812,849 | 374,108,431 |
| 2024-10-21 | 4.65 | 4.68 | 4.56 | 4.6 | -2.34% | 1,304,835 | 601,499,093 |
| 2024-10-18 | 4.47 | 4.9 | 4.41 | 4.71 | +5.61% | 1,973,354 | 915,612,208 |
| 2024-10-17 | 4.61 | 4.62 | 4.46 | 4.46 | -4.09% | 1,457,401 | 660,732,268 |
| 2024-10-16 | 4.42 | 4.85 | 4.4 | 4.65 | +4.26% | 2,114,487 | 980,857,532 |
| 2024-10-15 | 4.57 | 4.6 | 4.45 | 4.46 | -2.41% | 910,862 | 412,964,804 |
| 2024-10-14 | 4.61 | 4.64 | 4.38 | 4.57 | 0% | 1,259,653 | 569,301,116 |
| 2024-10-11 | 4.68 | 4.79 | 4.5 | 4.57 | -3.59% | 1,291,768 | 596,528,508 |
| 2024-10-10 | 5.01 | 5.12 | 4.66 | 4.74 | -4.05% | 1,975,971 | 953,120,762 |
| 2024-10-09 | 5.33 | 5.49 | 4.87 | 4.94 | -7.84% | 3,348,899 | 1,742,001,835 |
| 2024-10-08 | 5.36 | 5.36 | 5.12 | 5.36 | +10.06% | 2,598,777 | 1,385,307,685 |
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：