股票概览
4.41
+0.68%
+0.03
4.37
开盘价
4.45
最高价
4.31
最低价
152,243
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.43
MA10 (10日均线)
4.32
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 | 4.45 | 4.31 | 4.41 | +0.68% | 152,243 | 66,781,302 |
| 2025-03-24 | 4.41 | 4.43 | 4.29 | 4.38 | -0.23% | 152,347 | 66,261,525 |
| 2025-03-21 | 4.44 | 4.45 | 4.36 | 4.39 | -1.35% | 160,043 | 70,473,090 |
| 2025-03-20 | 4.47 | 4.55 | 4.42 | 4.45 | -0.22% | 199,382 | 89,213,637 |
| 2025-03-19 | 4.5 | 4.56 | 4.44 | 4.46 | -1.98% | 219,852 | 98,285,794 |
| 2025-03-18 | 4.57 | 4.6 | 4.48 | 4.55 | -0.44% | 325,746 | 147,389,561 |
| 2025-03-17 | 4.67 | 4.76 | 4.52 | 4.57 | -1.51% | 696,239 | 321,932,014 |
| 2025-03-14 | 4.25 | 4.64 | 4.25 | 4.64 | +9.95% | 698,003 | 312,819,671 |
| 2025-03-13 | 4.21 | 4.25 | 4.17 | 4.22 | +0.48% | 88,333 | 37,199,993 |
| 2025-03-12 | 4.24 | 4.27 | 4.19 | 4.2 | -0.71% | 69,034 | 29,093,443 |
| 2025-03-11 | 4.17 | 4.24 | 4.15 | 4.23 | +0.71% | 80,504 | 33,813,789 |
| 2025-03-10 | 4.16 | 4.21 | 4.16 | 4.2 | +0.72% | 49,389 | 20,674,802 |
| 2025-03-07 | 4.2 | 4.21 | 4.16 | 4.17 | -0.71% | 56,038 | 23,452,628 |
| 2025-03-06 | 4.19 | 4.2 | 4.15 | 4.2 | +0.72% | 78,850 | 32,972,804 |
| 2025-03-05 | 4.21 | 4.21 | 4.12 | 4.17 | -0.95% | 73,193 | 30,424,302 |
| 2025-03-04 | 4.2 | 4.22 | 4.18 | 4.21 | -0.24% | 54,560 | 22,923,516 |
| 2025-03-03 | 4.24 | 4.28 | 4.2 | 4.22 | -0.71% | 105,405 | 44,691,341 |
| 2025-02-28 | 4.3 | 4.34 | 4.23 | 4.25 | -1.62% | 109,903 | 47,116,520 |
| 2025-02-27 | 4.25 | 4.34 | 4.24 | 4.32 | +2.13% | 163,974 | 70,585,545 |
| 2025-02-26 | 4.18 | 4.23 | 4.18 | 4.23 | +1.2% | 64,527 | 27,175,270 |
| 2025-02-25 | 4.21 | 4.24 | 4.17 | 4.18 | -0.95% | 67,685 | 28,408,985 |
| 2025-02-24 | 4.18 | 4.25 | 4.17 | 4.22 | +1.2% | 107,007 | 45,153,765 |
| 2025-02-21 | 4.24 | 4.24 | 4.13 | 4.17 | -0.95% | 79,463 | 33,103,174 |
| 2025-02-20 | 4.18 | 4.23 | 4.15 | 4.21 | +0.72% | 61,293 | 25,749,195 |
| 2025-02-19 | 4.17 | 4.18 | 4.14 | 4.18 | +0.48% | 71,973 | 29,936,816 |
| 2025-02-18 | 4.28 | 4.29 | 4.15 | 4.16 | -3.03% | 96,940 | 40,750,993 |
| 2025-02-17 | 4.23 | 4.3 | 4.2 | 4.29 | +1.66% | 82,585 | 35,130,701 |
| 2025-02-14 | 4.26 | 4.28 | 4.2 | 4.22 | -1.17% | 70,641 | 29,890,361 |
| 2025-02-13 | 4.24 | 4.4 | 4.24 | 4.27 | +1.18% | 140,864 | 60,392,238 |
| 2025-02-12 | 4.22 | 4.24 | 4.19 | 4.22 | -0.24% | 69,708 | 29,384,101 |
| 2025-02-11 | 4.25 | 4.28 | 4.18 | 4.23 | -0.47% | 78,258 | 32,994,771 |
| 2025-02-10 | 4.16 | 4.25 | 4.16 | 4.25 | +2.16% | 100,369 | 42,210,286 |
| 2025-02-07 | 4.1 | 4.2 | 4.08 | 4.16 | +1.71% | 128,519 | 53,305,038 |
| 2025-02-06 | 4.05 | 4.09 | 4.03 | 4.09 | +0.49% | 78,904 | 32,082,896 |
| 2025-02-05 | 4.1 | 4.13 | 4.05 | 4.07 | -0.49% | 60,606 | 24,663,887 |
| 2025-01-27 | 4.09 | 4.19 | 4.08 | 4.09 | +0.25% | 68,473 | 28,304,204 |
| 2025-01-24 | 4.06 | 4.1 | 4.04 | 4.08 | +0.49% | 59,270 | 24,136,332 |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | +0.25% | 80,089 | 32,808,555 |
| 2025-01-22 | 4.12 | 4.12 | 4.04 | 4.05 | -1.7% | 74,403 | 30,203,811 |
| 2025-01-21 | 4.22 | 4.23 | 4.08 | 4.12 | -1.67% | 109,289 | 45,097,798 |
| 2025-01-20 | 4.17 | 4.22 | 4.12 | 4.19 | +0.48% | 86,301 | 36,063,613 |
| 2025-01-17 | 4.16 | 4.19 | 4.09 | 4.17 | -0.24% | 69,769 | 29,040,254 |
| 2025-01-16 | 4.17 | 4.24 | 4.15 | 4.18 | +0.48% | 83,888 | 35,115,178 |
| 2025-01-15 | 4.14 | 4.18 | 4.1 | 4.16 | +0.48% | 94,836 | 39,315,631 |
| 2025-01-14 | 4.02 | 4.14 | 4.02 | 4.14 | +3.24% | 122,149 | 49,952,768 |
| 2025-01-13 | 3.93 | 4.03 | 3.87 | 4.01 | +1.52% | 93,211 | 36,841,794 |
| 2025-01-10 | 4.08 | 4.09 | 3.94 | 3.95 | -2.95% | 102,473 | 41,091,601 |
| 2025-01-09 | 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | 102,779 | 42,060,812 |
| 2025-01-08 | 4.09 | 4.17 | 4.03 | 4.15 | +0.97% | 103,434 | 42,457,187 |
| 2025-01-07 | 4.09 | 4.14 | 4.02 | 4.11 | +0.24% | 88,837 | 36,151,743 |
| 2025-01-06 | 4.14 | 4.24 | 3.99 | 4.1 | -1.44% | 108,711 | 44,439,744 |
| 2025-01-03 | 4.46 | 4.47 | 4.14 | 4.16 | -6.52% | 171,666 | 72,988,094 |
| 2025-01-02 | 4.42 | 4.6 | 4.4 | 4.45 | +1.14% | 164,318 | 74,110,554 |
| 2024-12-31 | 4.52 | 4.59 | 4.4 | 4.4 | -2.65% | 127,412 | 57,224,349 |
| 2024-12-30 | 4.6 | 4.61 | 4.49 | 4.52 | -2.38% | 103,970 | 46,984,078 |
| 2024-12-27 | 4.57 | 4.69 | 4.51 | 4.63 | +1.54% | 142,726 | 65,976,949 |
| 2024-12-26 | 4.48 | 4.59 | 4.46 | 4.56 | +1.56% | 127,583 | 58,059,489 |
| 2024-12-25 | 4.58 | 4.59 | 4.39 | 4.49 | -1.97% | 150,654 | 67,240,222 |
| 2024-12-24 | 4.51 | 4.61 | 4.49 | 4.58 | +0.88% | 165,714 | 75,497,521 |
| 2024-12-23 | 4.82 | 4.88 | 4.53 | 4.54 | -5.42% | 269,440 | 125,144,248 |
| 2024-12-20 | 4.85 | 4.96 | 4.78 | 4.8 | -1.03% | 234,762 | 114,139,228 |
| 2024-12-19 | 4.81 | 4.89 | 4.74 | 4.85 | -0.82% | 201,131 | 96,745,341 |
| 2024-12-18 | 5.02 | 5.08 | 4.85 | 4.89 | -3.36% | 306,266 | 151,867,820 |
| 2024-12-17 | 5.3 | 5.33 | 4.94 | 5.06 | -7.66% | 581,223 | 296,472,608 |
| 2024-12-16 | 5.31 | 5.65 | 5.12 | 5.48 | -0.18% | 979,893 | 525,872,751 |
| 2024-12-13 | 5.75 | 5.85 | 5.36 | 5.49 | +3.2% | 1,494,466 | 830,517,510 |
| 2024-12-12 | 4.79 | 5.32 | 4.74 | 5.32 | +9.92% | 342,873 | 176,507,008 |
| 2024-12-11 | 4.61 | 4.85 | 4.56 | 4.84 | +3.2% | 368,652 | 175,577,623 |
| 2024-12-10 | 4.85 | 5.1 | 4.65 | 4.69 | +0.86% | 480,908 | 231,811,614 |
| 2024-12-09 | 4.6 | 4.8 | 4.56 | 4.65 | +1.09% | 273,175 | 127,493,875 |
| 2024-12-06 | 4.51 | 4.6 | 4.48 | 4.6 | +2.22% | 140,059 | 64,004,761 |
| 2024-12-05 | 4.49 | 4.5 | 4.42 | 4.5 | 0% | 94,794 | 42,297,028 |
| 2024-12-04 | 4.54 | 4.62 | 4.47 | 4.5 | -1.1% | 117,642 | 53,591,379 |
| 2024-12-03 | 4.56 | 4.59 | 4.51 | 4.55 | -0.22% | 97,446 | 44,256,777 |
| 2024-12-02 | 4.52 | 4.6 | 4.51 | 4.56 | +1.11% | 138,320 | 63,038,181 |
| 2024-11-29 | 4.46 | 4.55 | 4.44 | 4.51 | +1.12% | 131,599 | 59,191,138 |
| 2024-11-28 | 4.39 | 4.48 | 4.37 | 4.46 | +1.36% | 127,925 | 56,905,993 |
| 2024-11-27 | 4.38 | 4.4 | 4.27 | 4.4 | 0% | 92,901 | 40,328,064 |
| 2024-11-26 | 4.28 | 4.43 | 4.26 | 4.4 | +2.8% | 104,091 | 45,443,883 |
| 2024-11-25 | 4.21 | 4.31 | 4.2 | 4.28 | +1.66% | 60,932 | 25,984,439 |
| 2024-11-22 | 4.36 | 4.41 | 4.2 | 4.21 | -3.66% | 73,894 | 31,843,611 |
| 2024-11-21 | 4.35 | 4.37 | 4.32 | 4.37 | +0.23% | 39,013 | 16,970,289 |
| 2024-11-20 | 4.33 | 4.37 | 4.28 | 4.36 | +0.93% | 59,639 | 25,853,240 |
| 2024-11-19 | 4.29 | 4.32 | 4.23 | 4.32 | +0.93% | 63,259 | 27,083,418 |
| 2024-11-18 | 4.29 | 4.37 | 4.26 | 4.28 | +0.23% | 87,645 | 37,813,330 |
| 2024-11-15 | 4.31 | 4.36 | 4.26 | 4.27 | -1.39% | 59,187 | 25,571,791 |
| 2024-11-14 | 4.41 | 4.41 | 4.31 | 4.33 | -2.04% | 61,840 | 26,969,175 |
| 2024-11-13 | 4.43 | 4.46 | 4.35 | 4.42 | -0.45% | 66,824 | 29,378,425 |
| 2024-11-12 | 4.46 | 4.5 | 4.41 | 4.44 | -0.45% | 88,575 | 39,495,914 |
| 2024-11-11 | 4.49 | 4.51 | 4.39 | 4.46 | -1.55% | 116,075 | 51,515,720 |
| 2024-11-08 | 4.68 | 4.69 | 4.49 | 4.53 | -1.74% | 123,339 | 56,142,858 |
| 2024-11-07 | 4.4 | 4.62 | 4.4 | 4.61 | +4.06% | 182,696 | 83,368,318 |
| 2024-11-06 | 4.4 | 4.43 | 4.35 | 4.43 | +0.68% | 96,353 | 42,425,573 |
| 2024-11-05 | 4.36 | 4.41 | 4.34 | 4.4 | +0.92% | 96,563 | 42,299,117 |
| 2024-11-04 | 4.32 | 4.37 | 4.26 | 4.36 | +1.63% | 71,493 | 30,810,708 |
| 2024-11-01 | 4.31 | 4.35 | 4.24 | 4.29 | -0.69% | 69,215 | 29,779,736 |
| 2024-10-31 | 4.31 | 4.38 | 4.28 | 4.32 | +0.23% | 100,876 | 43,564,405 |
| 2024-10-30 | 4.3 | 4.38 | 4.27 | 4.31 | -0.46% | 90,986 | 39,302,496 |
| 2024-10-29 | 4.49 | 4.55 | 4.33 | 4.33 | -1.59% | 159,297 | 70,574,714 |
| 2024-10-28 | 4.26 | 4.4 | 4.24 | 4.4 | +2.8% | 134,265 | 58,317,008 |
| 2024-10-25 | 4.24 | 4.3 | 4.24 | 4.28 | +0.94% | 62,568 | 26,731,464 |
| 2024-10-24 | 4.23 | 4.27 | 4.22 | 4.24 | -0.24% | 47,779 | 20,258,324 |
| 2024-10-23 | 4.23 | 4.32 | 4.2 | 4.25 | +0.47% | 68,190 | 29,044,469 |
| 2024-10-22 | 4.15 | 4.25 | 4.15 | 4.23 | +1.44% | 73,263 | 30,804,268 |
| 2024-10-21 | 4.17 | 4.18 | 4.12 | 4.17 | +0.24% | 74,656 | 31,016,907 |
| 2024-10-18 | 4.1 | 4.2 | 4.09 | 4.16 | +0.73% | 69,653 | 28,918,368 |
| 2024-10-17 | 4.19 | 4.2 | 4.12 | 4.13 | -0.96% | 44,782 | 18,615,120 |
| 2024-10-16 | 4.15 | 4.2 | 4.12 | 4.17 | +0.24% | 50,113 | 20,862,749 |
| 2024-10-15 | 4.25 | 4.25 | 4.16 | 4.16 | -1.89% | 64,483 | 27,033,548 |
| 2024-10-14 | 4.16 | 4.25 | 4.11 | 4.24 | +0.47% | 93,696 | 39,171,985 |
| 2024-10-11 | 4.25 | 4.33 | 4.16 | 4.22 | 0% | 115,258 | 48,907,234 |
| 2024-10-10 | 4.2 | 4.29 | 4.13 | 4.22 | +1.44% | 113,280 | 47,795,323 |
| 2024-10-09 | 4.42 | 4.43 | 4.12 | 4.16 | -7.96% | 224,297 | 95,281,376 |
| 2024-10-08 | 4.9 | 4.9 | 4.37 | 4.52 | +0.67% | 430,389 | 197,408,582 |
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：