股票概览
4.32
+0.47%
+0.02
4.31
开盘价
4.36
最高价
4.29
最低价
105,712
成交量
数据更新至: 2025-03-25
技术指标
4.30
MA5 (5日均线)
4.32
MA10 (10日均线)
4.34
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 | 4.31 | 4.36 | 4.29 | 4.32 | +0.47% | 105,712 | 45,753,302 |
| 2025-03-24 | 4.31 | 4.36 | 4.26 | 4.3 | -0.69% | 168,587 | 72,330,794 |
| 2025-03-21 | 4.3 | 4.42 | 4.27 | 4.33 | +0.23% | 265,094 | 114,757,304 |
| 2025-03-20 | 4.22 | 4.34 | 4.22 | 4.32 | +2.13% | 321,486 | 137,669,121 |
| 2025-03-19 | 4.25 | 4.25 | 4.21 | 4.23 | -0.7% | 140,345 | 59,318,186 |
| 2025-03-18 | 4.3 | 4.31 | 4.24 | 4.26 | -0.93% | 196,065 | 83,557,641 |
| 2025-03-17 | 4.32 | 4.34 | 4.27 | 4.3 | -1.15% | 262,287 | 112,866,281 |
| 2025-03-14 | 4.38 | 4.4 | 4.33 | 4.35 | -0.68% | 210,082 | 91,425,775 |
| 2025-03-13 | 4.36 | 4.39 | 4.31 | 4.38 | +0.46% | 166,481 | 72,348,740 |
| 2025-03-12 | 4.41 | 4.44 | 4.35 | 4.36 | -1.13% | 166,566 | 73,022,028 |
| 2025-03-11 | 4.41 | 4.42 | 4.35 | 4.41 | 0% | 170,545 | 74,768,021 |
| 2025-03-10 | 4.43 | 4.46 | 4.37 | 4.41 | -0.9% | 178,052 | 78,470,570 |
| 2025-03-07 | 4.36 | 4.52 | 4.35 | 4.45 | +1.83% | 340,384 | 151,903,310 |
| 2025-03-06 | 4.4 | 4.42 | 4.33 | 4.37 | -0.91% | 243,891 | 106,645,139 |
| 2025-03-05 | 4.34 | 4.41 | 4.27 | 4.41 | +2.08% | 291,009 | 126,680,690 |
| 2025-03-04 | 4.29 | 4.39 | 4.28 | 4.32 | +0.47% | 234,602 | 101,696,509 |
| 2025-03-03 | 4.34 | 4.42 | 4.29 | 4.3 | -0.92% | 281,624 | 122,455,379 |
| 2025-02-28 | 4.28 | 4.37 | 4.27 | 4.34 | +1.17% | 395,500 | 171,276,785 |
| 2025-02-27 | 4.28 | 4.32 | 4.23 | 4.29 | -0.23% | 316,987 | 135,412,638 |
| 2025-02-26 | 4.14 | 4.34 | 4.14 | 4.3 | +4.62% | 660,275 | 280,834,740 |
| 2025-02-25 | 4.14 | 4.15 | 4.1 | 4.11 | -1.2% | 180,379 | 74,291,360 |
| 2025-02-24 | 4.19 | 4.21 | 4.15 | 4.16 | -0.48% | 170,391 | 71,015,025 |
| 2025-02-21 | 4.26 | 4.28 | 4.17 | 4.18 | -1.42% | 265,320 | 111,765,723 |
| 2025-02-20 | 4.12 | 4.28 | 4.11 | 4.24 | +2.42% | 410,788 | 172,873,113 |
| 2025-02-19 | 4.13 | 4.14 | 4.11 | 4.14 | +0.24% | 116,442 | 48,055,533 |
| 2025-02-18 | 4.15 | 4.17 | 4.12 | 4.13 | -0.48% | 167,524 | 69,460,916 |
| 2025-02-17 | 4.16 | 4.18 | 4.11 | 4.15 | 0% | 193,263 | 80,094,147 |
| 2025-02-14 | 4.19 | 4.2 | 4.13 | 4.15 | -0.95% | 167,169 | 69,404,118 |
| 2025-02-13 | 4.15 | 4.24 | 4.15 | 4.19 | +0.72% | 278,783 | 116,782,548 |
| 2025-02-12 | 4.17 | 4.2 | 4.13 | 4.16 | -0.48% | 158,166 | 65,738,691 |
| 2025-02-11 | 4.2 | 4.22 | 4.1 | 4.18 | -2.11% | 301,627 | 125,806,570 |
| 2025-02-10 | 4.14 | 4.33 | 4.13 | 4.27 | +2.64% | 410,547 | 172,001,758 |
| 2025-02-07 | 4.07 | 4.16 | 4.07 | 4.16 | +1.71% | 293,143 | 120,840,289 |
| 2025-02-06 | 4.08 | 4.1 | 4.05 | 4.09 | +0.25% | 174,295 | 70,997,426 |
| 2025-02-05 | 4.12 | 4.14 | 4.06 | 4.08 | -1.45% | 208,527 | 85,324,255 |
| 2025-01-27 | 4.12 | 4.18 | 4.11 | 4.14 | +0.49% | 176,628 | 73,266,770 |
| 2025-01-24 | 4.07 | 4.15 | 4.05 | 4.12 | +1.48% | 187,806 | 77,024,545 |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | -0.49% | 180,864 | 73,994,200 |
| 2025-01-22 | 4.08 | 4.1 | 4.05 | 4.08 | -0.24% | 134,792 | 54,906,900 |
| 2025-01-21 | 4.18 | 4.2 | 4.09 | 4.09 | -2.85% | 214,973 | 88,707,400 |
| 2025-01-20 | 4.05 | 4.22 | 4.05 | 4.21 | +3.69% | 476,690 | 198,035,274 |
| 2025-01-17 | 4.12 | 4.13 | 4.05 | 4.06 | -1.93% | 299,558 | 121,925,202 |
| 2025-01-16 | 4.23 | 4.23 | 4.14 | 4.14 | -2.59% | 533,528 | 222,394,104 |
| 2025-01-15 | 4.2 | 4.29 | 4.15 | 4.25 | -0.23% | 794,080 | 334,486,606 |
| 2025-01-14 | 4.54 | 4.54 | 4.2 | 4.26 | +2.9% | 1,247,328 | 537,866,757 |
| 2025-01-13 | 4.12 | 4.14 | 3.97 | 4.14 | +10.11% | 529,307 | 217,001,875 |
| 2025-01-10 | 3.79 | 3.8 | 3.73 | 3.76 | -0.79% | 120,354 | 45,337,131 |
| 2025-01-09 | 3.91 | 3.91 | 3.78 | 3.79 | -3.07% | 271,929 | 104,137,185 |
| 2025-01-08 | 3.97 | 3.98 | 3.87 | 3.91 | -1.51% | 151,541 | 59,279,904 |
| 2025-01-07 | 3.97 | 4 | 3.95 | 3.97 | -0.5% | 80,019 | 31,758,949 |
| 2025-01-06 | 3.97 | 4.02 | 3.95 | 3.99 | 0% | 120,476 | 47,997,308 |
| 2025-01-03 | 4.01 | 4.04 | 3.96 | 3.99 | -0.25% | 157,190 | 62,813,715 |
| 2025-01-02 | 4.05 | 4.07 | 3.98 | 4 | -1.23% | 168,730 | 67,980,383 |
| 2024-12-31 | 4.09 | 4.11 | 4.04 | 4.05 | -0.98% | 137,461 | 55,922,471 |
| 2024-12-30 | 4.1 | 4.11 | 4.07 | 4.09 | -0.24% | 87,132 | 35,599,194 |
| 2024-12-27 | 4.09 | 4.14 | 4.08 | 4.1 | +0.24% | 90,347 | 37,168,157 |
| 2024-12-26 | 4.1 | 4.12 | 4.09 | 4.09 | -0.24% | 79,136 | 32,482,133 |
| 2024-12-25 | 4.12 | 4.12 | 4.07 | 4.1 | -0.49% | 112,159 | 45,857,677 |
| 2024-12-24 | 4.09 | 4.13 | 4.08 | 4.12 | +0.73% | 129,505 | 53,171,022 |
| 2024-12-23 | 4.1 | 4.12 | 4.06 | 4.09 | -0.24% | 156,265 | 63,893,878 |
| 2024-12-20 | 4.17 | 4.19 | 4.09 | 4.1 | -1.91% | 242,374 | 99,870,044 |
| 2024-12-19 | 4.18 | 4.19 | 4.12 | 4.18 | -0.24% | 165,337 | 68,632,254 |
| 2024-12-18 | 4.2 | 4.25 | 4.18 | 4.19 | 0% | 151,739 | 64,046,369 |
| 2024-12-17 | 4.23 | 4.25 | 4.17 | 4.19 | -0.95% | 174,254 | 73,252,962 |
| 2024-12-16 | 4.26 | 4.28 | 4.22 | 4.23 | -0.47% | 132,243 | 56,061,863 |
| 2024-12-13 | 4.34 | 4.35 | 4.25 | 4.25 | -2.52% | 222,366 | 95,308,371 |
| 2024-12-12 | 4.39 | 4.39 | 4.33 | 4.36 | -0.23% | 151,231 | 65,870,990 |
| 2024-12-11 | 4.31 | 4.41 | 4.31 | 4.37 | +0.92% | 197,486 | 86,431,045 |
| 2024-12-10 | 4.45 | 4.47 | 4.32 | 4.33 | -0.92% | 308,686 | 135,365,977 |
| 2024-12-09 | 4.37 | 4.43 | 4.34 | 4.37 | 0% | 243,102 | 106,296,325 |
| 2024-12-06 | 4.26 | 4.39 | 4.25 | 4.37 | +2.58% | 340,138 | 147,735,945 |
| 2024-12-05 | 4.24 | 4.28 | 4.22 | 4.26 | 0% | 125,314 | 53,185,395 |
| 2024-12-04 | 4.3 | 4.3 | 4.24 | 4.26 | -0.7% | 156,100 | 66,612,084 |
| 2024-12-03 | 4.35 | 4.36 | 4.26 | 4.29 | -1.38% | 198,584 | 85,338,081 |
| 2024-12-02 | 4.22 | 4.4 | 4.21 | 4.35 | +2.84% | 439,649 | 189,514,569 |
| 2024-11-29 | 4.23 | 4.37 | 4.22 | 4.23 | 0% | 214,932 | 91,533,475 |
| 2024-11-28 | 4.13 | 4.26 | 4.12 | 4.23 | +2.42% | 294,335 | 123,366,578 |
| 2024-11-27 | 4.09 | 4.14 | 4.03 | 4.13 | +0.73% | 195,923 | 79,998,367 |
| 2024-11-26 | 4.11 | 4.13 | 4.08 | 4.1 | +0.24% | 110,721 | 45,422,878 |
| 2024-11-25 | 4.09 | 4.14 | 4.06 | 4.09 | 0% | 133,454 | 54,699,523 |
| 2024-11-22 | 4.26 | 4.27 | 4.08 | 4.09 | -3.76% | 242,239 | 100,973,698 |
| 2024-11-21 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 118,899 | 50,411,377 |
| 2024-11-20 | 4.23 | 4.24 | 4.19 | 4.23 | 0% | 153,964 | 64,897,865 |
| 2024-11-19 | 4.24 | 4.27 | 4.17 | 4.23 | +0.24% | 197,617 | 83,336,439 |
| 2024-11-18 | 4.2 | 4.31 | 4.2 | 4.22 | +0.72% | 271,116 | 115,490,487 |
| 2024-11-15 | 4.22 | 4.27 | 4.18 | 4.19 | -1.18% | 181,547 | 76,688,260 |
| 2024-11-14 | 4.3 | 4.31 | 4.21 | 4.24 | -1.17% | 180,010 | 76,677,808 |
| 2024-11-13 | 4.31 | 4.38 | 4.27 | 4.29 | -1.15% | 210,481 | 90,628,438 |
| 2024-11-12 | 4.35 | 4.41 | 4.31 | 4.34 | -0.46% | 222,241 | 96,903,041 |
| 2024-11-11 | 4.39 | 4.42 | 4.32 | 4.36 | -1.58% | 240,694 | 105,016,859 |
| 2024-11-08 | 4.49 | 4.51 | 4.41 | 4.43 | -0.89% | 256,433 | 114,094,193 |
| 2024-11-07 | 4.37 | 4.47 | 4.36 | 4.47 | +1.82% | 315,542 | 139,746,450 |
| 2024-11-06 | 4.47 | 4.47 | 4.37 | 4.39 | -1.35% | 253,037 | 111,247,879 |
| 2024-11-05 | 4.35 | 4.46 | 4.34 | 4.45 | +1.37% | 299,274 | 132,863,440 |
| 2024-11-04 | 4.38 | 4.4 | 4.3 | 4.39 | +0.46% | 225,513 | 97,965,809 |
| 2024-11-01 | 4.4 | 4.44 | 4.36 | 4.37 | -0.91% | 232,831 | 102,424,506 |
| 2024-10-31 | 4.27 | 4.43 | 4.24 | 4.41 | +2.8% | 408,819 | 178,296,468 |
| 2024-10-30 | 4.3 | 4.39 | 4.24 | 4.29 | -1.61% | 282,355 | 121,243,254 |
| 2024-10-29 | 4.46 | 4.47 | 4.3 | 4.36 | -2.02% | 544,996 | 237,329,136 |
| 2024-10-28 | 4.22 | 4.51 | 4.22 | 4.45 | +5.7% | 675,214 | 298,854,901 |
| 2024-10-25 | 4.18 | 4.21 | 4.17 | 4.21 | +0.72% | 153,240 | 64,294,840 |
| 2024-10-24 | 4.18 | 4.21 | 4.16 | 4.18 | -0.95% | 105,462 | 44,059,120 |
| 2024-10-23 | 4.2 | 4.24 | 4.18 | 4.22 | +0.48% | 158,017 | 66,537,351 |
| 2024-10-22 | 4.18 | 4.2 | 4.16 | 4.2 | 0% | 163,544 | 68,353,953 |
| 2024-10-21 | 4.25 | 4.28 | 4.17 | 4.2 | -1.41% | 319,396 | 134,462,223 |
| 2024-10-18 | 4.17 | 4.31 | 4.16 | 4.26 | +1.91% | 382,179 | 161,904,889 |
| 2024-10-17 | 4.22 | 4.26 | 4.18 | 4.18 | -0.24% | 249,238 | 105,181,362 |
| 2024-10-16 | 4.09 | 4.25 | 4.05 | 4.19 | +2.2% | 358,451 | 150,580,049 |
| 2024-10-15 | 4.2 | 4.21 | 4.09 | 4.1 | -1.68% | 199,460 | 82,691,662 |
| 2024-10-14 | 4.15 | 4.18 | 4.09 | 4.17 | +1.96% | 217,793 | 90,347,754 |
| 2024-10-11 | 4.15 | 4.18 | 4.06 | 4.09 | -1.45% | 215,456 | 88,998,230 |
| 2024-10-10 | 4.11 | 4.23 | 4.03 | 4.15 | +1.97% | 340,855 | 141,407,674 |
| 2024-10-09 | 4.38 | 4.39 | 4.06 | 4.07 | -8.33% | 492,988 | 205,677,492 |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.44 | +1.6% | 872,920 | 396,623,217 |
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：