股票概览
4.85
+9.98%
+0.44
4.42
开盘价
4.85
最高价
4.42
最低价
403,297
成交量
数据更新至: 2025-03-25
技术指标
4.55
MA5 (5日均线)
4.48
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 | 4.42 | 4.85 | 4.42 | 4.85 | +9.98% | 403,297 | 191,905,970 |
| 2025-03-24 | 4.53 | 4.54 | 4.32 | 4.41 | -2.43% | 240,223 | 105,914,276 |
| 2025-03-21 | 4.51 | 4.61 | 4.47 | 4.52 | +0.22% | 245,248 | 111,332,603 |
| 2025-03-20 | 4.45 | 4.55 | 4.44 | 4.51 | +1.12% | 212,599 | 95,677,667 |
| 2025-03-19 | 4.47 | 4.49 | 4.43 | 4.46 | -0.45% | 136,570 | 60,886,598 |
| 2025-03-18 | 4.45 | 4.49 | 4.44 | 4.48 | +0.67% | 163,317 | 72,933,150 |
| 2025-03-17 | 4.43 | 4.47 | 4.41 | 4.45 | +0.68% | 156,928 | 69,699,931 |
| 2025-03-14 | 4.36 | 4.42 | 4.33 | 4.42 | +1.14% | 216,997 | 95,100,877 |
| 2025-03-13 | 4.4 | 4.46 | 4.31 | 4.37 | 0% | 220,061 | 96,198,723 |
| 2025-03-12 | 4.33 | 4.39 | 4.31 | 4.37 | +1.16% | 204,874 | 89,282,067 |
| 2025-03-11 | 4.28 | 4.33 | 4.25 | 4.32 | -0.23% | 146,159 | 62,667,367 |
| 2025-03-10 | 4.28 | 4.35 | 4.28 | 4.33 | +1.17% | 112,179 | 48,457,646 |
| 2025-03-07 | 4.33 | 4.36 | 4.27 | 4.28 | -1.61% | 154,983 | 66,914,796 |
| 2025-03-06 | 4.31 | 4.36 | 4.29 | 4.35 | +0.93% | 165,583 | 71,780,311 |
| 2025-03-05 | 4.32 | 4.34 | 4.26 | 4.31 | -0.69% | 140,263 | 60,118,251 |
| 2025-03-04 | 4.27 | 4.35 | 4.25 | 4.34 | +0.93% | 166,700 | 71,942,383 |
| 2025-03-03 | 4.26 | 4.4 | 4.24 | 4.3 | +0.7% | 226,385 | 98,073,827 |
| 2025-02-28 | 4.3 | 4.33 | 4.21 | 4.27 | -1.39% | 223,502 | 95,195,997 |
| 2025-02-27 | 4.38 | 4.4 | 4.26 | 4.33 | -1.14% | 237,360 | 102,694,653 |
| 2025-02-26 | 4.36 | 4.39 | 4.34 | 4.38 | +0.46% | 187,421 | 81,842,138 |
| 2025-02-25 | 4.38 | 4.42 | 4.35 | 4.36 | -1.36% | 192,711 | 84,417,837 |
| 2025-02-24 | 4.43 | 4.45 | 4.35 | 4.42 | 0% | 250,316 | 110,208,910 |
| 2025-02-21 | 4.51 | 4.54 | 4.41 | 4.42 | -2.64% | 477,750 | 212,888,806 |
| 2025-02-20 | 4.5 | 4.65 | 4.47 | 4.54 | -1.73% | 550,468 | 249,295,426 |
| 2025-02-19 | 4.46 | 4.76 | 4.46 | 4.62 | +6.7% | 775,245 | 360,060,341 |
| 2025-02-18 | 4.49 | 4.52 | 4.32 | 4.33 | -2.48% | 185,677 | 81,751,206 |
| 2025-02-17 | 4.37 | 4.44 | 4.35 | 4.44 | +1.83% | 181,563 | 79,834,052 |
| 2025-02-14 | 4.4 | 4.42 | 4.33 | 4.36 | -0.68% | 140,504 | 61,320,556 |
| 2025-02-13 | 4.43 | 4.45 | 4.38 | 4.39 | -0.68% | 165,376 | 73,025,342 |
| 2025-02-12 | 4.47 | 4.47 | 4.38 | 4.42 | -0.67% | 214,637 | 94,788,339 |
| 2025-02-11 | 4.34 | 4.54 | 4.31 | 4.45 | +2.53% | 313,843 | 138,314,479 |
| 2025-02-10 | 4.32 | 4.35 | 4.29 | 4.34 | +0.93% | 167,501 | 72,387,666 |
| 2025-02-07 | 4.22 | 4.36 | 4.22 | 4.3 | +1.42% | 228,788 | 98,422,376 |
| 2025-02-06 | 4.19 | 4.27 | 4.15 | 4.24 | +1.19% | 229,696 | 96,778,570 |
| 2025-02-05 | 4.25 | 4.29 | 4.16 | 4.19 | -1.41% | 249,892 | 104,926,695 |
| 2025-01-27 | 4.33 | 4.47 | 4.25 | 4.25 | -9.96% | 347,280 | 149,136,249 |
| 2025-01-24 | 4.77 | 4.77 | 4.68 | 4.72 | -0.63% | 118,274 | 55,861,033 |
| 2025-01-23 | 4.8 | 4.87 | 4.74 | 4.75 | -0.84% | 154,797 | 74,460,201 |
| 2025-01-22 | 4.72 | 4.88 | 4.71 | 4.79 | +0.63% | 188,102 | 90,487,000 |
| 2025-01-21 | 4.68 | 4.83 | 4.67 | 4.76 | +1.71% | 155,340 | 73,683,022 |
| 2025-01-20 | 4.61 | 4.72 | 4.6 | 4.68 | +2.41% | 148,960 | 69,631,862 |
| 2025-01-17 | 4.68 | 4.79 | 4.55 | 4.57 | -0.65% | 171,526 | 79,221,985 |
| 2025-01-16 | 4.56 | 4.68 | 4.55 | 4.6 | +1.1% | 102,001 | 47,082,527 |
| 2025-01-15 | 4.6 | 4.64 | 4.53 | 4.55 | -1.52% | 110,170 | 50,276,236 |
| 2025-01-14 | 4.43 | 4.63 | 4.4 | 4.62 | +5% | 145,984 | 66,421,571 |
| 2025-01-13 | 4.34 | 4.41 | 4.23 | 4.4 | +0.46% | 112,393 | 48,778,644 |
| 2025-01-10 | 4.54 | 4.56 | 4.38 | 4.38 | -3.52% | 114,522 | 51,200,760 |
| 2025-01-09 | 4.51 | 4.63 | 4.5 | 4.54 | -0.22% | 112,583 | 51,478,028 |
| 2025-01-08 | 4.58 | 4.6 | 4.39 | 4.55 | -1.94% | 171,684 | 77,388,188 |
| 2025-01-07 | 4.45 | 4.64 | 4.43 | 4.64 | +4.04% | 179,786 | 81,495,390 |
| 2025-01-06 | 4.36 | 4.48 | 4.26 | 4.46 | +1.59% | 141,027 | 62,215,977 |
| 2025-01-03 | 4.57 | 4.63 | 4.38 | 4.39 | -4.57% | 172,130 | 77,146,585 |
| 2025-01-02 | 4.69 | 4.76 | 4.55 | 4.6 | -2.13% | 154,883 | 72,026,531 |
| 2024-12-31 | 4.91 | 4.95 | 4.69 | 4.7 | -4.28% | 193,658 | 92,593,142 |
| 2024-12-30 | 4.93 | 5.07 | 4.81 | 4.91 | -0.81% | 186,267 | 92,063,285 |
| 2024-12-27 | 4.81 | 5.08 | 4.81 | 4.95 | +3.13% | 215,803 | 107,523,904 |
| 2024-12-26 | 4.73 | 4.88 | 4.72 | 4.8 | +1.05% | 112,295 | 54,187,200 |
| 2024-12-25 | 4.92 | 4.92 | 4.67 | 4.75 | -3.06% | 151,671 | 72,028,681 |
| 2024-12-24 | 4.85 | 4.96 | 4.83 | 4.9 | +1.66% | 155,498 | 76,130,969 |
| 2024-12-23 | 5.09 | 5.17 | 4.8 | 4.82 | -6.41% | 242,602 | 119,759,102 |
| 2024-12-20 | 5.15 | 5.23 | 5.08 | 5.15 | 0% | 150,707 | 77,591,923 |
| 2024-12-19 | 5.03 | 5.16 | 5.01 | 5.15 | +0.98% | 126,316 | 64,383,589 |
| 2024-12-18 | 5 | 5.2 | 4.94 | 5.1 | +2% | 182,011 | 92,639,571 |
| 2024-12-17 | 5.18 | 5.19 | 4.97 | 5 | -3.66% | 180,240 | 91,210,677 |
| 2024-12-16 | 5.16 | 5.26 | 5.15 | 5.19 | +0.19% | 138,636 | 72,003,675 |
| 2024-12-13 | 5.28 | 5.35 | 5.18 | 5.18 | -2.08% | 197,670 | 103,892,163 |
| 2024-12-12 | 5.27 | 5.32 | 5.19 | 5.29 | -0.19% | 217,543 | 114,377,455 |
| 2024-12-11 | 5.23 | 5.31 | 5.21 | 5.3 | +1.53% | 180,879 | 95,396,238 |
| 2024-12-10 | 5.45 | 5.45 | 5.21 | 5.22 | -2.61% | 392,822 | 208,434,831 |
| 2024-12-09 | 5.19 | 5.43 | 5.15 | 5.36 | +3.47% | 466,688 | 247,763,354 |
| 2024-12-06 | 5.17 | 5.22 | 5.09 | 5.18 | +0.19% | 175,892 | 90,750,767 |
| 2024-12-05 | 5.14 | 5.2 | 5.11 | 5.17 | +0.58% | 142,936 | 73,655,075 |
| 2024-12-04 | 5.17 | 5.23 | 5.1 | 5.14 | -1.34% | 196,743 | 101,523,910 |
| 2024-12-03 | 5.18 | 5.33 | 5.1 | 5.21 | +0.39% | 249,378 | 129,316,045 |
| 2024-12-02 | 5.07 | 5.2 | 5.06 | 5.19 | +1.96% | 242,539 | 125,074,325 |
| 2024-11-29 | 5.01 | 5.12 | 4.97 | 5.09 | +1.19% | 224,975 | 113,587,955 |
| 2024-11-28 | 4.93 | 5.2 | 4.9 | 5.03 | +1.62% | 296,086 | 148,970,076 |
| 2024-11-27 | 4.86 | 4.97 | 4.73 | 4.95 | +1.02% | 241,465 | 116,635,218 |
| 2024-11-26 | 4.99 | 5.06 | 4.89 | 4.9 | -2.39% | 187,809 | 93,008,280 |
| 2024-11-25 | 5.05 | 5.1 | 4.83 | 5.02 | -0.4% | 296,626 | 146,708,664 |
| 2024-11-22 | 5.2 | 5.34 | 5 | 5.04 | -3.45% | 554,312 | 287,730,862 |
| 2024-11-21 | 4.98 | 5.38 | 4.98 | 5.22 | +4.19% | 638,270 | 335,016,550 |
| 2024-11-20 | 4.84 | 5.05 | 4.84 | 5.01 | +2.24% | 280,805 | 139,120,392 |
| 2024-11-19 | 4.65 | 4.94 | 4.64 | 4.9 | +5.83% | 319,217 | 153,424,688 |
| 2024-11-18 | 4.75 | 4.8 | 4.6 | 4.63 | -1.91% | 173,289 | 81,115,273 |
| 2024-11-15 | 4.87 | 4.91 | 4.71 | 4.72 | -3.28% | 201,821 | 97,278,722 |
| 2024-11-14 | 5.05 | 5.07 | 4.86 | 4.88 | -3.56% | 208,778 | 103,200,518 |
| 2024-11-13 | 5.09 | 5.13 | 4.94 | 5.06 | -0.78% | 218,306 | 109,672,344 |
| 2024-11-12 | 5.19 | 5.2 | 5.04 | 5.1 | -1.35% | 235,415 | 120,338,823 |
| 2024-11-11 | 5.06 | 5.17 | 5 | 5.17 | +2.17% | 263,830 | 134,737,944 |
| 2024-11-08 | 5.16 | 5.2 | 5.04 | 5.06 | -0.98% | 265,328 | 135,427,782 |
| 2024-11-07 | 4.99 | 5.16 | 4.95 | 5.11 | +2.4% | 358,870 | 181,572,906 |
| 2024-11-06 | 4.99 | 5.08 | 4.95 | 4.99 | -0.4% | 264,798 | 132,614,765 |
| 2024-11-05 | 4.92 | 5.06 | 4.9 | 5.01 | +1.01% | 360,268 | 179,827,670 |
| 2024-11-04 | 4.73 | 5.08 | 4.7 | 4.96 | +5.76% | 501,446 | 248,539,178 |
| 2024-11-01 | 4.86 | 4.89 | 4.67 | 4.69 | -3.89% | 257,968 | 122,577,115 |
| 2024-10-31 | 4.8 | 4.9 | 4.8 | 4.88 | +1.67% | 268,953 | 130,886,975 |
| 2024-10-30 | 4.71 | 4.94 | 4.71 | 4.8 | +1.69% | 290,277 | 139,911,222 |
| 2024-10-29 | 4.92 | 4.92 | 4.71 | 4.72 | -3.87% | 314,720 | 150,525,087 |
| 2024-10-28 | 4.68 | 4.92 | 4.62 | 4.91 | +4.91% | 444,676 | 212,598,129 |
| 2024-10-25 | 4.56 | 4.74 | 4.53 | 4.68 | +1.74% | 393,237 | 181,901,431 |
| 2024-10-24 | 4.49 | 4.65 | 4.45 | 4.6 | +2.45% | 343,343 | 157,025,925 |
| 2024-10-23 | 4.49 | 4.54 | 4.46 | 4.49 | -0.44% | 198,025 | 89,211,021 |
| 2024-10-22 | 4.37 | 4.52 | 4.37 | 4.51 | +2.5% | 246,503 | 110,360,810 |
| 2024-10-21 | 4.36 | 4.46 | 4.36 | 4.4 | +0.46% | 202,317 | 89,141,262 |
| 2024-10-18 | 4.26 | 4.43 | 4.25 | 4.38 | +2.58% | 189,686 | 82,552,454 |
| 2024-10-17 | 4.31 | 4.39 | 4.26 | 4.27 | -0.7% | 118,835 | 51,332,619 |
| 2024-10-16 | 4.25 | 4.35 | 4.24 | 4.3 | +0.23% | 112,899 | 48,541,327 |
| 2024-10-15 | 4.39 | 4.42 | 4.29 | 4.29 | -2.28% | 132,457 | 57,691,719 |
| 2024-10-14 | 4.31 | 4.4 | 4.26 | 4.39 | +1.86% | 146,254 | 63,506,025 |
| 2024-10-11 | 4.5 | 4.53 | 4.23 | 4.31 | -4.22% | 190,618 | 83,068,141 |
| 2024-10-10 | 4.53 | 4.6 | 4.36 | 4.5 | 0% | 223,860 | 100,880,352 |
| 2024-10-09 | 4.83 | 4.83 | 4.48 | 4.5 | -9.46% | 366,721 | 170,710,830 |
| 2024-10-08 | 5.08 | 5.08 | 4.66 | 4.97 | +7.34% | 568,697 | 278,110,676 |
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：