股票概览
4.25
+0.24%
+0.01
4.27
开盘价
4.33
最高价
4.22
最低价
36,420
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.49
MA10 (10日均线)
4.40
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 | 4.27 | 4.33 | 4.22 | 4.25 | +0.24% | 36,420 | 15,573,948 |
| 2025-03-24 | 4.48 | 4.5 | 4.22 | 4.24 | -4.5% | 87,475 | 37,570,565 |
| 2025-03-21 | 4.42 | 4.46 | 4.31 | 4.44 | +0.68% | 76,803 | 33,759,251 |
| 2025-03-20 | 4.39 | 4.51 | 4.36 | 4.41 | +0.23% | 73,614 | 32,649,654 |
| 2025-03-19 | 4.57 | 4.57 | 4.31 | 4.4 | -3.08% | 133,562 | 58,437,443 |
| 2025-03-18 | 4.58 | 4.61 | 4.41 | 4.54 | +0.22% | 90,884 | 41,180,955 |
| 2025-03-17 | 4.85 | 4.88 | 4.53 | 4.53 | -5.03% | 132,830 | 61,851,682 |
| 2025-03-14 | 4.69 | 4.79 | 4.65 | 4.77 | +2.58% | 93,888 | 44,570,222 |
| 2025-03-13 | 4.67 | 4.71 | 4.59 | 4.65 | -0.21% | 98,558 | 45,781,016 |
| 2025-03-12 | 4.53 | 4.71 | 4.53 | 4.66 | +3.56% | 129,715 | 60,244,582 |
| 2025-03-11 | 4.47 | 4.53 | 4.42 | 4.5 | 0% | 91,308 | 40,822,823 |
| 2025-03-10 | 4.47 | 4.5 | 4.3 | 4.5 | 0% | 119,327 | 52,714,532 |
| 2025-03-07 | 4.37 | 4.57 | 4.37 | 4.5 | +2.51% | 106,805 | 47,924,359 |
| 2025-03-06 | 4.38 | 4.52 | 4.36 | 4.39 | +0.23% | 127,783 | 56,610,700 |
| 2025-03-05 | 4.26 | 4.39 | 4.25 | 4.38 | +2.82% | 105,462 | 45,527,073 |
| 2025-03-04 | 4.21 | 4.28 | 4.14 | 4.26 | +0.47% | 143,497 | 60,341,937 |
| 2025-03-03 | 4.08 | 4.26 | 4.08 | 4.24 | +4.43% | 182,455 | 77,077,575 |
| 2025-02-28 | 4.08 | 4.12 | 4.03 | 4.06 | +0.25% | 63,285 | 25,780,662 |
| 2025-02-27 | 4.17 | 4.18 | 4.02 | 4.05 | -2.88% | 102,131 | 41,528,966 |
| 2025-02-26 | 4.15 | 4.26 | 4.15 | 4.17 | +1.46% | 100,760 | 42,309,459 |
| 2025-02-25 | 4.11 | 4.19 | 4.1 | 4.11 | -1.2% | 122,345 | 50,622,129 |
| 2025-02-24 | 4 | 4.21 | 3.97 | 4.16 | +3.74% | 132,619 | 54,455,621 |
| 2025-02-21 | 3.97 | 4.04 | 3.89 | 4.01 | +2.04% | 147,824 | 58,843,843 |
| 2025-02-20 | 3.77 | 3.93 | 3.75 | 3.93 | +5.08% | 100,208 | 38,769,438 |
| 2025-02-19 | 3.69 | 3.78 | 3.64 | 3.74 | +1.91% | 64,212 | 23,953,172 |
| 2025-02-18 | 3.65 | 3.77 | 3.65 | 3.67 | +0.27% | 70,151 | 26,036,764 |
| 2025-02-17 | 3.63 | 3.7 | 3.58 | 3.66 | +0.83% | 67,729 | 24,653,176 |
| 2025-02-14 | 3.78 | 3.78 | 3.58 | 3.63 | -3.71% | 107,826 | 39,308,278 |
| 2025-02-13 | 3.75 | 3.9 | 3.73 | 3.77 | 0% | 124,813 | 47,669,863 |
| 2025-02-12 | 3.7 | 3.78 | 3.64 | 3.77 | +0.8% | 131,121 | 48,796,445 |
| 2025-02-11 | 3.93 | 3.94 | 3.74 | 3.74 | -5.08% | 139,715 | 53,389,947 |
| 2025-02-10 | 4 | 4.03 | 3.91 | 3.94 | -2.23% | 84,886 | 33,626,972 |
| 2025-02-07 | 4.01 | 4.1 | 4 | 4.03 | +1% | 69,846 | 28,237,060 |
| 2025-02-06 | 3.99 | 4.03 | 3.97 | 3.99 | +0.25% | 61,781 | 24,679,968 |
| 2025-02-05 | 4.16 | 4.16 | 3.97 | 3.98 | -1.97% | 106,595 | 42,928,840 |
| 2025-01-27 | 3.96 | 4.12 | 3.96 | 4.06 | +2.53% | 95,640 | 38,835,488 |
| 2025-01-24 | 4.01 | 4.07 | 3.89 | 3.96 | -1.49% | 95,816 | 37,940,086 |
| 2025-01-23 | 4.02 | 4.09 | 3.98 | 4.02 | +0.75% | 97,527 | 39,408,560 |
| 2025-01-22 | 4.11 | 4.17 | 3.99 | 3.99 | -2.44% | 142,221 | 58,002,618 |
| 2025-01-21 | 4.12 | 4.13 | 4.01 | 4.09 | -0.73% | 106,041 | 43,322,545 |
| 2025-01-20 | 4.1 | 4.24 | 4.03 | 4.12 | +1.48% | 151,141 | 62,659,105 |
| 2025-01-17 | 4.4 | 4.4 | 4.06 | 4.06 | -4.92% | 235,296 | 98,119,578 |
| 2025-01-16 | 4.36 | 4.44 | 4.26 | 4.27 | -4.69% | 249,254 | 107,198,095 |
| 2025-01-15 | 4.65 | 4.77 | 4.37 | 4.48 | -1.32% | 362,538 | 168,244,540 |
| 2025-01-14 | 4.54 | 4.54 | 4.54 | 4.54 | +5.09% | 41,656 | 18,911,824 |
| 2025-01-13 | 4.14 | 4.32 | 4.14 | 4.32 | +5.11% | 104,498 | 44,750,835 |
| 2025-01-10 | 4.28 | 4.29 | 4.1 | 4.11 | -0.96% | 234,869 | 98,373,307 |
| 2025-01-09 | 3.93 | 4.15 | 3.93 | 4.15 | +5.06% | 153,267 | 62,791,081 |
| 2025-01-08 | 3.97 | 4.16 | 3.91 | 3.95 | -1.25% | 263,716 | 105,252,166 |
| 2025-01-07 | 3.86 | 4 | 3.82 | 4 | +4.99% | 226,902 | 90,428,310 |
| 2025-01-06 | 3.58 | 3.81 | 3.54 | 3.81 | +4.96% | 199,168 | 73,694,529 |
| 2025-01-03 | 3.65 | 3.66 | 3.52 | 3.63 | +0.83% | 115,819 | 41,788,690 |
| 2025-01-02 | 3.7 | 3.74 | 3.6 | 3.6 | -1.37% | 133,947 | 48,984,877 |
| 2024-12-31 | 3.6 | 3.74 | 3.52 | 3.65 | +1.96% | 170,488 | 62,188,351 |
| 2024-12-30 | 3.53 | 3.72 | 3.49 | 3.58 | +0.85% | 217,409 | 78,144,970 |
| 2024-12-27 | 3.39 | 3.55 | 3.38 | 3.55 | +5.03% | 169,735 | 59,715,818 |
| 2024-12-26 | 3.28 | 3.4 | 3.26 | 3.38 | +2.74% | 116,369 | 39,097,275 |
| 2024-12-25 | 3.36 | 3.4 | 3.24 | 3.29 | -1.79% | 104,628 | 34,546,807 |
| 2024-12-24 | 3.54 | 3.58 | 3.33 | 3.35 | -4.29% | 205,180 | 69,542,391 |
| 2024-12-23 | 3.61 | 3.64 | 3.46 | 3.5 | -3.05% | 198,678 | 70,201,580 |
| 2024-12-20 | 3.45 | 3.61 | 3.43 | 3.61 | +4.94% | 140,897 | 50,009,811 |
| 2024-12-19 | 3.53 | 3.54 | 3.4 | 3.44 | -3.64% | 159,530 | 54,938,542 |
| 2024-12-18 | 3.42 | 3.57 | 3.38 | 3.57 | +5% | 191,788 | 67,537,832 |
| 2024-12-17 | 3.56 | 3.57 | 3.4 | 3.4 | -5.03% | 162,213 | 56,124,166 |
| 2024-12-16 | 3.6 | 3.8 | 3.57 | 3.58 | -1.65% | 234,866 | 86,270,204 |
| 2024-12-13 | 3.73 | 3.82 | 3.54 | 3.64 | 0% | 390,882 | 146,088,151 |
| 2024-12-12 | 3.47 | 3.64 | 3.43 | 3.64 | +4.9% | 130,507 | 46,916,060 |
| 2024-12-11 | 3.45 | 3.54 | 3.38 | 3.47 | +1.17% | 227,098 | 78,715,347 |
| 2024-12-10 | 3.27 | 3.43 | 3.24 | 3.43 | +4.89% | 210,520 | 70,228,796 |
| 2024-12-09 | 3.11 | 3.27 | 3.11 | 3.27 | +5.14% | 214,692 | 69,287,779 |
| 2024-12-06 | 3.05 | 3.11 | 3.04 | 3.11 | +1.63% | 86,321 | 26,609,098 |
| 2024-12-05 | 3.03 | 3.07 | 3 | 3.06 | +1.32% | 58,665 | 17,768,009 |
| 2024-12-04 | 3.09 | 3.13 | 3 | 3.02 | -2.58% | 89,782 | 27,515,511 |
| 2024-12-03 | 3.14 | 3.14 | 3.06 | 3.1 | -1.27% | 84,985 | 26,295,085 |
| 2024-12-02 | 3.06 | 3.15 | 3.04 | 3.14 | +2.28% | 87,129 | 27,031,608 |
| 2024-11-29 | 3.05 | 3.1 | 3.01 | 3.07 | +0.66% | 86,804 | 26,635,377 |
| 2024-11-28 | 3.01 | 3.1 | 3.01 | 3.05 | +0.66% | 90,311 | 27,559,741 |
| 2024-11-27 | 3.08 | 3.08 | 2.93 | 3.03 | -1.62% | 116,765 | 34,774,607 |
| 2024-11-26 | 3.06 | 3.15 | 3.03 | 3.08 | +0.98% | 69,467 | 21,351,009 |
| 2024-11-25 | 3.07 | 3.07 | 2.96 | 3.05 | +0.99% | 79,325 | 23,884,495 |
| 2024-11-22 | 3.15 | 3.19 | 3.02 | 3.02 | -4.73% | 106,918 | 33,115,737 |
| 2024-11-21 | 3.15 | 3.21 | 3.11 | 3.17 | -0.63% | 81,432 | 25,674,258 |
| 2024-11-20 | 3.16 | 3.22 | 3.1 | 3.19 | +1.92% | 121,859 | 38,570,848 |
| 2024-11-19 | 3.12 | 3.17 | 3.11 | 3.13 | -4.28% | 140,356 | 43,765,117 |
| 2024-11-18 | 3.52 | 3.57 | 3.27 | 3.27 | -4.94% | 223,024 | 74,805,821 |
| 2024-11-15 | 3.26 | 3.44 | 3.25 | 3.44 | +4.88% | 158,458 | 53,788,472 |
| 2024-11-14 | 3.25 | 3.42 | 3.2 | 3.28 | +0.31% | 217,688 | 72,275,958 |
| 2024-11-13 | 3.39 | 3.56 | 3.27 | 3.27 | -4.94% | 283,832 | 95,432,815 |
| 2024-11-12 | 3.53 | 3.54 | 3.25 | 3.44 | +2.08% | 349,195 | 121,609,791 |
| 2024-11-11 | 3.26 | 3.37 | 3.26 | 3.37 | +4.98% | 206,614 | 68,999,174 |
| 2024-11-08 | 3.18 | 3.21 | 3.07 | 3.21 | +4.9% | 297,885 | 94,372,966 |
| 2024-11-07 | 2.89 | 3.06 | 2.88 | 3.06 | +5.15% | 148,337 | 44,762,329 |
| 2024-11-06 | 2.89 | 2.96 | 2.85 | 2.91 | +0.34% | 157,217 | 45,576,120 |
| 2024-11-05 | 2.82 | 2.91 | 2.8 | 2.9 | +3.2% | 105,387 | 30,242,669 |
| 2024-11-04 | 2.7 | 2.84 | 2.68 | 2.81 | +2.18% | 100,444 | 27,995,194 |
| 2024-11-01 | 2.8 | 2.86 | 2.73 | 2.75 | -1.79% | 121,603 | 33,822,500 |
| 2024-10-31 | 2.81 | 2.89 | 2.77 | 2.8 | -3.11% | 200,333 | 56,479,892 |
| 2024-10-30 | 2.87 | 3.01 | 2.87 | 2.89 | -0.69% | 171,842 | 50,388,865 |
| 2024-10-29 | 2.98 | 3.03 | 2.9 | 2.91 | -2.02% | 176,132 | 52,038,004 |
| 2024-10-28 | 2.8 | 2.97 | 2.79 | 2.97 | +4.95% | 201,107 | 58,985,419 |
| 2024-10-25 | 2.86 | 2.93 | 2.79 | 2.83 | +0.35% | 181,790 | 51,772,926 |
| 2024-10-24 | 2.69 | 2.82 | 2.68 | 2.82 | +4.83% | 161,419 | 44,874,203 |
| 2024-10-23 | 2.63 | 2.75 | 2.61 | 2.69 | +2.67% | 158,618 | 42,960,043 |
| 2024-10-22 | 2.56 | 2.64 | 2.55 | 2.62 | +1.55% | 100,933 | 26,346,784 |
| 2024-10-21 | 2.57 | 2.62 | 2.55 | 2.58 | -1.15% | 91,276 | 23,514,705 |
| 2024-10-18 | 2.57 | 2.64 | 2.53 | 2.61 | +1.16% | 87,113 | 22,660,583 |
| 2024-10-17 | 2.66 | 2.72 | 2.58 | 2.58 | -4.8% | 125,794 | 33,232,536 |
| 2024-10-16 | 2.58 | 2.76 | 2.55 | 2.71 | +3.04% | 191,629 | 51,034,947 |
| 2024-10-15 | 2.49 | 2.63 | 2.46 | 2.63 | +5.2% | 193,559 | 49,807,780 |
| 2024-10-14 | 2.55 | 2.58 | 2.47 | 2.5 | -3.85% | 175,096 | 43,541,101 |
| 2024-10-11 | 2.6 | 2.68 | 2.53 | 2.6 | -0.76% | 133,093 | 34,697,589 |
| 2024-10-10 | 2.68 | 2.71 | 2.62 | 2.62 | -5.07% | 170,648 | 44,930,927 |
| 2024-10-09 | 2.91 | 2.93 | 2.76 | 2.76 | -5.15% | 129,149 | 36,022,255 |
| 2024-10-08 | 3.19 | 3.19 | 2.9 | 2.91 | -4.28% | 399,962 | 120,878,623 |
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：