股票概览
4.42
+0.45%
+0.02
4.39
开盘价
4.43
最高价
4.35
最低价
42,781
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.39
MA10 (10日均线)
4.33
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 | 4.39 | 4.43 | 4.35 | 4.42 | +0.45% | 42,781 | 18,754,336 |
| 2025-03-24 | 4.47 | 4.5 | 4.34 | 4.4 | -1.35% | 67,109 | 29,630,681 |
| 2025-03-21 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 60,676 | 27,193,362 |
| 2025-03-20 | 4.45 | 4.49 | 4.44 | 4.49 | +0.9% | 48,620 | 21,745,978 |
| 2025-03-19 | 4.44 | 4.46 | 4.42 | 4.45 | +0.23% | 53,459 | 23,745,117 |
| 2025-03-18 | 4.4 | 4.47 | 4.37 | 4.44 | +1.14% | 58,009 | 25,730,743 |
| 2025-03-17 | 4.34 | 4.42 | 4.33 | 4.39 | +0.92% | 71,773 | 31,535,650 |
| 2025-03-14 | 4.25 | 4.35 | 4.24 | 4.35 | +2.35% | 100,206 | 43,106,506 |
| 2025-03-13 | 4.25 | 4.26 | 4.19 | 4.25 | +0.24% | 53,624 | 22,657,881 |
| 2025-03-12 | 4.28 | 4.28 | 4.23 | 4.24 | -0.7% | 49,402 | 20,965,992 |
| 2025-03-11 | 4.21 | 4.27 | 4.19 | 4.27 | +0.71% | 46,162 | 19,559,586 |
| 2025-03-10 | 4.18 | 4.25 | 4.17 | 4.24 | +1.44% | 61,658 | 26,067,271 |
| 2025-03-07 | 4.23 | 4.25 | 4.16 | 4.18 | -1.42% | 63,124 | 26,562,250 |
| 2025-03-06 | 4.23 | 4.25 | 4.18 | 4.24 | +0.47% | 56,538 | 23,866,218 |
| 2025-03-05 | 4.3 | 4.3 | 4.18 | 4.22 | -1.86% | 62,015 | 26,128,054 |
| 2025-03-04 | 4.23 | 4.3 | 4.23 | 4.3 | +0.7% | 38,752 | 16,571,411 |
| 2025-03-03 | 4.25 | 4.33 | 4.24 | 4.27 | +0.47% | 60,484 | 25,925,603 |
| 2025-02-28 | 4.33 | 4.35 | 4.24 | 4.25 | -2.07% | 53,569 | 23,004,141 |
| 2025-02-27 | 4.32 | 4.35 | 4.26 | 4.34 | +0.46% | 58,370 | 25,173,298 |
| 2025-02-26 | 4.28 | 4.33 | 4.27 | 4.32 | +2.37% | 58,671 | 25,206,150 |
| 2025-02-25 | 4.26 | 4.31 | 4.21 | 4.22 | -1.4% | 45,918 | 19,479,325 |
| 2025-02-24 | 4.27 | 4.32 | 4.24 | 4.28 | +0.23% | 45,623 | 19,511,028 |
| 2025-02-21 | 4.28 | 4.32 | 4.22 | 4.27 | -0.23% | 48,020 | 20,436,866 |
| 2025-02-20 | 4.22 | 4.31 | 4.22 | 4.28 | +1.18% | 42,112 | 18,046,008 |
| 2025-02-19 | 4.24 | 4.27 | 4.18 | 4.23 | +0.48% | 42,316 | 17,879,540 |
| 2025-02-18 | 4.36 | 4.36 | 4.2 | 4.21 | -3.22% | 55,131 | 23,554,387 |
| 2025-02-17 | 4.3 | 4.38 | 4.28 | 4.35 | +1.64% | 66,072 | 28,661,422 |
| 2025-02-14 | 4.24 | 4.3 | 4.24 | 4.28 | +0.71% | 52,193 | 22,308,381 |
| 2025-02-13 | 4.3 | 4.32 | 4.24 | 4.25 | -1.62% | 48,620 | 20,785,488 |
| 2025-02-12 | 4.31 | 4.34 | 4.28 | 4.32 | 0% | 45,398 | 19,576,803 |
| 2025-02-11 | 4.34 | 4.34 | 4.27 | 4.32 | -0.23% | 57,562 | 24,752,627 |
| 2025-02-10 | 4.31 | 4.34 | 4.28 | 4.33 | +0.93% | 45,678 | 19,716,232 |
| 2025-02-07 | 4.25 | 4.3 | 4.24 | 4.29 | +0.94% | 46,999 | 20,082,188 |
| 2025-02-06 | 4.25 | 4.26 | 4.19 | 4.25 | 0% | 45,753 | 19,350,384 |
| 2025-02-05 | 4.26 | 4.26 | 4.21 | 4.25 | +0.71% | 42,613 | 18,053,830 |
| 2025-01-27 | 4.17 | 4.27 | 4.15 | 4.22 | +1.93% | 58,093 | 24,584,425 |
| 2025-01-24 | 4.17 | 4.18 | 4.12 | 4.14 | -0.72% | 48,760 | 20,198,020 |
| 2025-01-23 | 4.18 | 4.22 | 4.15 | 4.17 | +1.21% | 50,247 | 21,065,400 |
| 2025-01-22 | 4.14 | 4.15 | 4.1 | 4.12 | -0.72% | 53,579 | 22,102,752 |
| 2025-01-21 | 4.22 | 4.24 | 4.13 | 4.15 | -1.89% | 52,354 | 21,846,928 |
| 2025-01-20 | 4.11 | 4.31 | 4.11 | 4.23 | +3.17% | 101,074 | 42,793,265 |
| 2025-01-17 | 4.1 | 4.12 | 4.06 | 4.1 | +0.24% | 46,388 | 18,992,768 |
| 2025-01-16 | 4.08 | 4.14 | 4.07 | 4.09 | +0.49% | 60,176 | 24,720,091 |
| 2025-01-15 | 4.08 | 4.1 | 4.03 | 4.07 | -0.25% | 54,435 | 22,135,332 |
| 2025-01-14 | 3.99 | 4.09 | 3.98 | 4.08 | +2.26% | 72,948 | 29,527,229 |
| 2025-01-13 | 3.95 | 4 | 3.91 | 3.99 | +0.25% | 76,166 | 30,127,165 |
| 2025-01-10 | 4.08 | 4.1 | 3.98 | 3.98 | -2.45% | 58,408 | 23,568,605 |
| 2025-01-09 | 4.09 | 4.14 | 4.05 | 4.08 | -1.21% | 53,873 | 22,054,501 |
| 2025-01-08 | 4.13 | 4.19 | 4.04 | 4.13 | -0.48% | 69,220 | 28,561,766 |
| 2025-01-07 | 4.23 | 4.24 | 4.07 | 4.15 | -1.66% | 90,546 | 37,401,806 |
| 2025-01-06 | 4.13 | 4.24 | 4.04 | 4.22 | +2.18% | 108,402 | 45,350,329 |
| 2025-01-03 | 4.21 | 4.24 | 4.11 | 4.13 | -1.9% | 68,419 | 28,554,243 |
| 2025-01-02 | 4.27 | 4.31 | 4.16 | 4.21 | -0.71% | 63,512 | 26,981,962 |
| 2024-12-31 | 4.32 | 4.35 | 4.23 | 4.24 | -1.62% | 71,572 | 30,718,653 |
| 2024-12-30 | 4.36 | 4.38 | 4.31 | 4.31 | -1.6% | 54,908 | 23,776,932 |
| 2024-12-27 | 4.31 | 4.41 | 4.27 | 4.38 | +2.1% | 57,455 | 25,094,471 |
| 2024-12-26 | 4.26 | 4.33 | 4.26 | 4.29 | +0.23% | 44,140 | 19,004,404 |
| 2024-12-25 | 4.39 | 4.39 | 4.25 | 4.28 | -1.83% | 71,655 | 30,732,454 |
| 2024-12-24 | 4.37 | 4.42 | 4.33 | 4.36 | +0.23% | 59,055 | 25,802,157 |
| 2024-12-23 | 4.54 | 4.55 | 4.32 | 4.35 | -3.97% | 102,909 | 45,315,491 |
| 2024-12-20 | 4.48 | 4.56 | 4.47 | 4.53 | +1.12% | 51,806 | 23,421,863 |
| 2024-12-19 | 4.49 | 4.53 | 4.42 | 4.48 | -1.1% | 79,898 | 35,734,481 |
| 2024-12-18 | 4.51 | 4.57 | 4.47 | 4.53 | +0.67% | 79,985 | 36,184,050 |
| 2024-12-17 | 4.7 | 4.7 | 4.46 | 4.5 | -4.05% | 118,110 | 53,643,088 |
| 2024-12-16 | 4.68 | 4.72 | 4.66 | 4.69 | +0.86% | 71,958 | 33,777,690 |
| 2024-12-13 | 4.73 | 4.74 | 4.63 | 4.65 | -1.9% | 89,463 | 41,835,792 |
| 2024-12-12 | 4.66 | 4.74 | 4.64 | 4.74 | +1.5% | 86,838 | 40,861,000 |
| 2024-12-11 | 4.62 | 4.7 | 4.62 | 4.67 | +1.08% | 79,068 | 36,886,519 |
| 2024-12-10 | 4.8 | 4.81 | 4.61 | 4.62 | -1.28% | 92,849 | 43,485,868 |
| 2024-12-09 | 4.7 | 4.76 | 4.65 | 4.68 | +0.43% | 93,615 | 44,068,025 |
| 2024-12-06 | 4.58 | 4.68 | 4.57 | 4.66 | +1.75% | 82,339 | 38,076,438 |
| 2024-12-05 | 4.56 | 4.6 | 4.54 | 4.58 | +0.22% | 73,533 | 33,633,102 |
| 2024-12-04 | 4.67 | 4.68 | 4.55 | 4.57 | -1.93% | 96,075 | 44,438,261 |
| 2024-12-03 | 4.71 | 4.71 | 4.65 | 4.66 | -1.06% | 80,898 | 37,795,669 |
| 2024-12-02 | 4.62 | 4.71 | 4.6 | 4.71 | +2.39% | 123,043 | 57,408,701 |
| 2024-11-29 | 4.56 | 4.7 | 4.55 | 4.6 | +0.88% | 117,293 | 54,105,919 |
| 2024-11-28 | 4.53 | 4.59 | 4.51 | 4.56 | +0.44% | 98,210 | 44,779,557 |
| 2024-11-27 | 4.45 | 4.55 | 4.34 | 4.54 | +2.02% | 103,535 | 46,094,444 |
| 2024-11-26 | 4.44 | 4.53 | 4.43 | 4.45 | +0.23% | 83,248 | 37,288,437 |
| 2024-11-25 | 4.41 | 4.45 | 4.36 | 4.44 | +1.6% | 96,512 | 42,541,637 |
| 2024-11-22 | 4.5 | 4.6 | 4.35 | 4.37 | -2.46% | 179,709 | 80,703,643 |
| 2024-11-21 | 4.45 | 4.49 | 4.39 | 4.48 | +0.67% | 80,382 | 35,750,680 |
| 2024-11-20 | 4.35 | 4.46 | 4.34 | 4.45 | +2.06% | 97,397 | 43,086,810 |
| 2024-11-19 | 4.26 | 4.36 | 4.25 | 4.36 | +1.87% | 68,977 | 29,743,816 |
| 2024-11-18 | 4.27 | 4.37 | 4.25 | 4.28 | 0% | 92,201 | 39,710,149 |
| 2024-11-15 | 4.31 | 4.38 | 4.27 | 4.28 | -0.93% | 85,563 | 37,073,963 |
| 2024-11-14 | 4.43 | 4.44 | 4.31 | 4.32 | -2.48% | 87,981 | 38,457,785 |
| 2024-11-13 | 4.47 | 4.52 | 4.37 | 4.43 | -1.12% | 102,215 | 45,296,892 |
| 2024-11-12 | 4.46 | 4.58 | 4.44 | 4.48 | +0.22% | 160,552 | 72,566,570 |
| 2024-11-11 | 4.4 | 4.47 | 4.37 | 4.47 | +1.36% | 99,201 | 43,872,526 |
| 2024-11-08 | 4.5 | 4.52 | 4.37 | 4.41 | -1.34% | 137,221 | 60,736,466 |
| 2024-11-07 | 4.34 | 4.48 | 4.31 | 4.47 | +3% | 157,473 | 69,647,320 |
| 2024-11-06 | 4.35 | 4.37 | 4.28 | 4.34 | 0% | 126,902 | 55,000,616 |
| 2024-11-05 | 4.27 | 4.34 | 4.24 | 4.34 | +1.64% | 106,191 | 45,741,318 |
| 2024-11-04 | 4.22 | 4.27 | 4.21 | 4.27 | +1.18% | 75,629 | 32,113,181 |
| 2024-11-01 | 4.29 | 4.29 | 4.17 | 4.22 | -1.63% | 125,245 | 53,004,015 |
| 2024-10-31 | 4.27 | 4.33 | 4.26 | 4.29 | 0% | 118,623 | 50,887,060 |
| 2024-10-30 | 4.33 | 4.37 | 4.24 | 4.29 | -0.92% | 123,342 | 52,928,588 |
| 2024-10-29 | 4.5 | 4.51 | 4.3 | 4.33 | -2.48% | 102,518 | 44,908,987 |
| 2024-10-28 | 4.29 | 4.45 | 4.28 | 4.44 | +3.5% | 110,998 | 48,587,334 |
| 2024-10-25 | 4.24 | 4.29 | 4.22 | 4.29 | +0.94% | 87,437 | 37,300,280 |
| 2024-10-24 | 4.17 | 4.27 | 4.16 | 4.25 | +1.92% | 97,200 | 41,105,105 |
| 2024-10-23 | 4.23 | 4.24 | 4.15 | 4.17 | -0.95% | 80,922 | 33,861,306 |
| 2024-10-22 | 4.1 | 4.23 | 4.1 | 4.21 | +2.68% | 115,835 | 48,394,532 |
| 2024-10-21 | 4.12 | 4.14 | 4.08 | 4.1 | -0.49% | 94,621 | 38,942,112 |
| 2024-10-18 | 4.11 | 4.16 | 4.03 | 4.12 | +0.98% | 101,597 | 41,649,313 |
| 2024-10-17 | 4.15 | 4.2 | 4.07 | 4.08 | -1.45% | 101,603 | 41,986,932 |
| 2024-10-16 | 4.12 | 4.17 | 4.08 | 4.14 | +0.49% | 81,741 | 33,804,639 |
| 2024-10-15 | 4.15 | 4.2 | 4.11 | 4.12 | -1.67% | 68,465 | 28,470,358 |
| 2024-10-14 | 4.14 | 4.23 | 4.1 | 4.19 | +0.96% | 79,311 | 33,004,884 |
| 2024-10-11 | 4.3 | 4.3 | 4.1 | 4.15 | -3.04% | 89,454 | 37,420,841 |
| 2024-10-10 | 4.2 | 4.35 | 4.19 | 4.28 | +2.39% | 125,103 | 53,698,067 |
| 2024-10-09 | 4.51 | 4.52 | 4.18 | 4.18 | -8.33% | 179,448 | 78,434,434 |
| 2024-10-08 | 4.82 | 4.84 | 4.4 | 4.56 | +3.64% | 265,317 | 120,934,539 |
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：