股票概览
4.26
+1.91%
+0.08
4.19
开盘价
4.35
最高价
4.14
最低价
334,965
成交量
数据更新至: 2025-03-25
技术指标
4.29
MA5 (5日均线)
4.16
MA10 (10日均线)
4.04
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 | 4.19 | 4.35 | 4.14 | 4.26 | +1.91% | 334,965 | 142,806,591 |
| 2025-03-24 | 4.3 | 4.39 | 4.1 | 4.18 | -3.24% | 470,233 | 197,546,147 |
| 2025-03-21 | 4.41 | 4.48 | 4.3 | 4.32 | -4.85% | 881,051 | 385,131,203 |
| 2025-03-20 | 4.15 | 4.57 | 4.14 | 4.54 | +9.4% | 1,221,890 | 534,503,984 |
| 2025-03-19 | 4.01 | 4.21 | 3.99 | 4.15 | +2.98% | 432,387 | 178,017,417 |
| 2025-03-18 | 4.06 | 4.06 | 4 | 4.03 | -0.74% | 135,236 | 54,363,961 |
| 2025-03-17 | 4.03 | 4.06 | 4.01 | 4.06 | +0.74% | 141,740 | 57,253,578 |
| 2025-03-14 | 4.01 | 4.03 | 3.96 | 4.03 | +0.25% | 184,892 | 73,943,525 |
| 2025-03-13 | 4.04 | 4.09 | 3.96 | 4.02 | -0.74% | 191,477 | 76,772,431 |
| 2025-03-12 | 3.98 | 4.22 | 3.97 | 4.05 | +1.76% | 394,579 | 162,093,878 |
| 2025-03-11 | 3.88 | 3.98 | 3.87 | 3.98 | +2.05% | 219,554 | 86,657,357 |
| 2025-03-10 | 3.88 | 3.94 | 3.88 | 3.9 | +0.52% | 144,711 | 56,611,024 |
| 2025-03-07 | 3.89 | 3.94 | 3.85 | 3.88 | -0.26% | 128,423 | 50,029,101 |
| 2025-03-06 | 3.88 | 3.91 | 3.86 | 3.89 | 0% | 140,263 | 54,458,694 |
| 2025-03-05 | 3.91 | 3.92 | 3.82 | 3.89 | -0.51% | 105,890 | 40,850,675 |
| 2025-03-04 | 3.85 | 3.92 | 3.84 | 3.91 | +1.56% | 111,129 | 43,261,975 |
| 2025-03-03 | 3.85 | 3.92 | 3.83 | 3.85 | -0.26% | 114,536 | 44,403,207 |
| 2025-02-28 | 3.95 | 3.95 | 3.84 | 3.86 | -2.28% | 120,321 | 46,869,978 |
| 2025-02-27 | 3.99 | 4 | 3.89 | 3.95 | -0.75% | 140,693 | 55,345,877 |
| 2025-02-26 | 3.95 | 4.01 | 3.95 | 3.98 | +0.76% | 159,316 | 63,465,812 |
| 2025-02-25 | 3.96 | 3.99 | 3.93 | 3.95 | -1% | 135,203 | 53,548,021 |
| 2025-02-24 | 3.94 | 4 | 3.92 | 3.99 | +1.27% | 172,360 | 68,364,968 |
| 2025-02-21 | 3.93 | 3.95 | 3.89 | 3.94 | -0.25% | 110,129 | 43,179,071 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 134,374 | 52,775,984 |
| 2025-02-19 | 3.84 | 3.97 | 3.81 | 3.93 | +2.61% | 157,399 | 61,540,460 |
| 2025-02-18 | 3.89 | 3.9 | 3.8 | 3.83 | -2.05% | 114,901 | 44,283,933 |
| 2025-02-17 | 3.87 | 3.91 | 3.85 | 3.91 | +1.3% | 110,520 | 42,884,124 |
| 2025-02-14 | 3.91 | 3.91 | 3.85 | 3.86 | -1.03% | 108,677 | 42,106,618 |
| 2025-02-13 | 3.97 | 3.98 | 3.89 | 3.9 | -1.76% | 137,508 | 53,887,455 |
| 2025-02-12 | 3.97 | 4.01 | 3.94 | 3.97 | -0.75% | 119,331 | 47,397,599 |
| 2025-02-11 | 4 | 4.08 | 3.97 | 4 | +0.5% | 204,070 | 81,866,803 |
| 2025-02-10 | 3.88 | 4.06 | 3.88 | 3.98 | +3.38% | 242,062 | 96,360,744 |
| 2025-02-07 | 3.83 | 3.88 | 3.81 | 3.85 | +0.52% | 136,573 | 52,617,377 |
| 2025-02-06 | 3.74 | 3.87 | 3.7 | 3.83 | +2.41% | 176,731 | 67,102,550 |
| 2025-02-05 | 3.75 | 3.78 | 3.71 | 3.74 | -0.53% | 96,561 | 36,010,398 |
| 2025-01-27 | 3.74 | 3.81 | 3.72 | 3.76 | +0.8% | 130,580 | 49,086,208 |
| 2025-01-24 | 3.72 | 3.74 | 3.68 | 3.73 | +0.54% | 94,688 | 35,152,496 |
| 2025-01-23 | 3.75 | 3.78 | 3.7 | 3.71 | 0% | 73,581 | 27,591,324 |
| 2025-01-22 | 3.76 | 3.76 | 3.7 | 3.71 | -1.07% | 69,869 | 25,954,996 |
| 2025-01-21 | 3.82 | 3.82 | 3.74 | 3.75 | -1.06% | 77,305 | 29,101,274 |
| 2025-01-20 | 3.75 | 3.81 | 3.74 | 3.79 | +1.07% | 87,643 | 33,196,461 |
| 2025-01-17 | 3.72 | 3.85 | 3.71 | 3.75 | +0.54% | 135,083 | 51,103,314 |
| 2025-01-16 | 3.75 | 3.79 | 3.71 | 3.73 | 0% | 92,290 | 34,612,566 |
| 2025-01-15 | 3.75 | 3.77 | 3.72 | 3.73 | -0.53% | 74,380 | 27,785,586 |
| 2025-01-14 | 3.62 | 3.75 | 3.62 | 3.75 | +3.59% | 122,992 | 45,643,470 |
| 2025-01-13 | 3.61 | 3.64 | 3.53 | 3.62 | +0.28% | 85,572 | 30,766,564 |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.61 | -2.17% | 104,907 | 38,383,345 |
| 2025-01-09 | 3.66 | 3.7 | 3.64 | 3.69 | +0.82% | 88,442 | 32,521,000 |
| 2025-01-08 | 3.68 | 3.7 | 3.58 | 3.66 | -0.54% | 115,204 | 41,899,457 |
| 2025-01-07 | 3.6 | 3.68 | 3.59 | 3.68 | +2.51% | 113,631 | 41,182,516 |
| 2025-01-06 | 3.59 | 3.62 | 3.5 | 3.59 | 0% | 110,825 | 39,585,743 |
| 2025-01-03 | 3.71 | 3.73 | 3.57 | 3.59 | -2.71% | 168,692 | 61,244,733 |
| 2025-01-02 | 3.8 | 3.82 | 3.66 | 3.69 | -2.89% | 169,579 | 63,486,499 |
| 2024-12-31 | 3.89 | 3.9 | 3.79 | 3.8 | -1.81% | 129,919 | 49,831,274 |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.87 | -2.03% | 157,763 | 61,033,167 |
| 2024-12-27 | 3.9 | 3.97 | 3.86 | 3.95 | +1.8% | 160,039 | 62,984,174 |
| 2024-12-26 | 3.86 | 3.95 | 3.85 | 3.88 | +0.26% | 156,186 | 60,853,513 |
| 2024-12-25 | 4.05 | 4.07 | 3.84 | 3.87 | -4.91% | 277,235 | 108,293,788 |
| 2024-12-24 | 3.94 | 4.08 | 3.94 | 4.07 | +3.3% | 267,327 | 107,839,941 |
| 2024-12-23 | 4.15 | 4.16 | 3.93 | 3.94 | -5.06% | 284,125 | 114,053,896 |
| 2024-12-20 | 4.13 | 4.2 | 4.09 | 4.15 | 0% | 215,151 | 89,227,963 |
| 2024-12-19 | 4.06 | 4.2 | 4.01 | 4.15 | +2.22% | 311,589 | 128,894,713 |
| 2024-12-18 | 4.04 | 4.16 | 3.98 | 4.06 | +1.5% | 257,108 | 105,105,577 |
| 2024-12-17 | 4.17 | 4.17 | 3.98 | 4 | -3.85% | 234,876 | 95,062,435 |
| 2024-12-16 | 4.17 | 4.22 | 4.12 | 4.16 | -0.24% | 173,799 | 72,403,668 |
| 2024-12-13 | 4.27 | 4.3 | 4.16 | 4.17 | -2.8% | 215,820 | 90,744,606 |
| 2024-12-12 | 4.27 | 4.3 | 4.22 | 4.29 | +0.94% | 225,858 | 96,173,619 |
| 2024-12-11 | 4.19 | 4.25 | 4.18 | 4.25 | +1.19% | 181,738 | 76,873,903 |
| 2024-12-10 | 4.3 | 4.34 | 4.19 | 4.2 | -0.47% | 284,376 | 120,848,649 |
| 2024-12-09 | 4.39 | 4.39 | 4.18 | 4.22 | -2.54% | 388,524 | 165,430,501 |
| 2024-12-06 | 4.21 | 4.36 | 4.18 | 4.33 | +2.61% | 529,562 | 227,095,252 |
| 2024-12-05 | 4.15 | 4.31 | 4.14 | 4.22 | +1.93% | 339,663 | 144,034,197 |
| 2024-12-04 | 4.16 | 4.2 | 4.11 | 4.14 | -1.19% | 202,158 | 84,186,166 |
| 2024-12-03 | 4.15 | 4.25 | 4.12 | 4.19 | +1.45% | 355,711 | 148,774,239 |
| 2024-12-02 | 4.05 | 4.16 | 4.05 | 4.13 | +2.23% | 284,836 | 117,480,738 |
| 2024-11-29 | 4.05 | 4.1 | 3.98 | 4.04 | -0.25% | 186,477 | 75,174,765 |
| 2024-11-28 | 3.96 | 4.14 | 3.94 | 4.05 | +2.27% | 275,664 | 111,129,904 |
| 2024-11-27 | 3.95 | 3.96 | 3.82 | 3.96 | +0.76% | 148,736 | 57,772,516 |
| 2024-11-26 | 3.95 | 3.98 | 3.92 | 3.93 | -0.51% | 108,588 | 42,896,343 |
| 2024-11-25 | 3.91 | 3.96 | 3.85 | 3.95 | +1.02% | 160,914 | 62,979,716 |
| 2024-11-22 | 4 | 4.06 | 3.89 | 3.91 | -2.25% | 205,576 | 82,052,546 |
| 2024-11-21 | 3.97 | 4.07 | 3.95 | 4 | +0.76% | 189,220 | 75,699,802 |
| 2024-11-20 | 3.93 | 3.97 | 3.92 | 3.97 | +1.02% | 140,706 | 55,582,299 |
| 2024-11-19 | 3.9 | 3.94 | 3.86 | 3.93 | +0.77% | 163,110 | 63,614,629 |
| 2024-11-18 | 3.92 | 4 | 3.88 | 3.9 | -0.26% | 239,973 | 94,382,174 |
| 2024-11-15 | 3.93 | 4 | 3.9 | 3.91 | -1.01% | 169,450 | 66,958,887 |
| 2024-11-14 | 4.07 | 4.08 | 3.95 | 3.95 | -2.71% | 180,309 | 72,095,836 |
| 2024-11-13 | 4.06 | 4.13 | 4.02 | 4.06 | -1.22% | 196,022 | 79,735,628 |
| 2024-11-12 | 4.17 | 4.19 | 4.06 | 4.11 | -1.44% | 272,986 | 112,912,727 |
| 2024-11-11 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 215,794 | 89,540,572 |
| 2024-11-08 | 4.24 | 4.25 | 4.1 | 4.13 | -1.43% | 295,657 | 123,036,477 |
| 2024-11-07 | 4.07 | 4.22 | 4.05 | 4.19 | +2.7% | 328,566 | 136,818,983 |
| 2024-11-06 | 4.08 | 4.12 | 4.03 | 4.08 | 0% | 273,337 | 111,707,726 |
| 2024-11-05 | 3.98 | 4.1 | 3.97 | 4.08 | +2% | 344,032 | 138,761,828 |
| 2024-11-04 | 3.98 | 4.04 | 3.96 | 4 | +1.01% | 150,708 | 60,207,354 |
| 2024-11-01 | 4.08 | 4.13 | 3.93 | 3.96 | -3.65% | 312,880 | 125,116,464 |
| 2024-10-31 | 4.09 | 4.18 | 4.05 | 4.11 | +0.74% | 317,807 | 130,715,572 |
| 2024-10-30 | 3.97 | 4.13 | 3.97 | 4.08 | +3.03% | 338,528 | 137,867,791 |
| 2024-10-29 | 4.02 | 4.04 | 3.93 | 3.96 | -1% | 273,385 | 108,553,761 |
| 2024-10-28 | 3.83 | 4 | 3.82 | 4 | +4.99% | 384,776 | 151,702,528 |
| 2024-10-25 | 3.82 | 3.85 | 3.8 | 3.81 | -0.52% | 206,794 | 79,058,348 |
| 2024-10-24 | 3.75 | 3.91 | 3.74 | 3.83 | +2.13% | 323,045 | 123,469,766 |
| 2024-10-23 | 3.76 | 3.79 | 3.72 | 3.75 | 0% | 192,641 | 72,488,389 |
| 2024-10-22 | 3.71 | 3.76 | 3.71 | 3.75 | +1.08% | 125,019 | 46,770,211 |
| 2024-10-21 | 3.7 | 3.74 | 3.68 | 3.71 | +0.82% | 149,426 | 55,490,998 |
| 2024-10-18 | 3.63 | 3.73 | 3.61 | 3.68 | +1.38% | 160,776 | 58,960,331 |
| 2024-10-17 | 3.7 | 3.74 | 3.62 | 3.63 | -1.89% | 135,255 | 49,710,872 |
| 2024-10-16 | 3.68 | 3.75 | 3.67 | 3.7 | -0.27% | 109,201 | 40,511,474 |
| 2024-10-15 | 3.78 | 3.8 | 3.7 | 3.71 | -1.85% | 157,952 | 59,240,056 |
| 2024-10-14 | 3.77 | 3.79 | 3.7 | 3.78 | +1.07% | 174,906 | 65,793,553 |
| 2024-10-11 | 3.91 | 3.91 | 3.73 | 3.74 | -4.1% | 239,829 | 90,927,706 |
| 2024-10-10 | 3.81 | 4.03 | 3.74 | 3.9 | +3.17% | 369,432 | 143,495,575 |
| 2024-10-09 | 4 | 4 | 3.74 | 3.78 | -6.2% | 378,288 | 146,091,746 |
| 2024-10-08 | 4.22 | 4.24 | 3.85 | 4.03 | +4.4% | 622,062 | 251,628,437 |
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：