股票概览
4.32
-0.23%
-0.01
4.33
开盘价
4.37
最高价
4.29
最低价
72,690
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.51
MA10 (10日均线)
4.72
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 | 4.33 | 4.37 | 4.29 | 4.32 | -0.23% | 72,690 | 31,396,106 |
| 2025-03-24 | 4.36 | 4.45 | 4.23 | 4.33 | -0.69% | 222,623 | 96,228,246 |
| 2025-03-21 | 4.55 | 4.56 | 4.36 | 4.36 | -4.6% | 252,137 | 112,384,970 |
| 2025-03-20 | 4.54 | 4.63 | 4.45 | 4.57 | +0.88% | 246,855 | 112,143,108 |
| 2025-03-19 | 4.55 | 4.57 | 4.48 | 4.53 | -0.66% | 158,645 | 71,675,298 |
| 2025-03-18 | 4.69 | 4.71 | 4.53 | 4.56 | -2.36% | 209,906 | 96,322,445 |
| 2025-03-17 | 4.62 | 4.77 | 4.6 | 4.67 | +1.3% | 292,685 | 136,814,591 |
| 2025-03-14 | 4.58 | 4.68 | 4.47 | 4.61 | +1.32% | 270,021 | 123,400,436 |
| 2025-03-13 | 4.53 | 4.65 | 4.48 | 4.55 | -0.66% | 269,872 | 122,490,434 |
| 2025-03-12 | 4.65 | 4.7 | 4.46 | 4.58 | -1.29% | 454,289 | 207,452,080 |
| 2025-03-11 | 4.7 | 4.75 | 4.61 | 4.64 | -2.52% | 194,475 | 90,741,111 |
| 2025-03-10 | 4.94 | 4.94 | 4.75 | 4.76 | -3.05% | 248,016 | 119,418,591 |
| 2025-03-07 | 5.02 | 5.07 | 4.89 | 4.91 | -2% | 197,783 | 98,371,504 |
| 2025-03-06 | 4.95 | 5.09 | 4.94 | 5.01 | +0.8% | 197,721 | 99,453,466 |
| 2025-03-05 | 4.97 | 4.99 | 4.88 | 4.97 | +0.2% | 130,668 | 64,350,925 |
| 2025-03-04 | 4.93 | 5.03 | 4.93 | 4.96 | 0% | 123,946 | 61,654,417 |
| 2025-03-03 | 5.03 | 5.11 | 4.95 | 4.96 | -2.75% | 221,098 | 111,280,639 |
| 2025-02-28 | 5 | 5.25 | 4.94 | 5.1 | +1.59% | 336,048 | 171,809,209 |
| 2025-02-27 | 5.05 | 5.11 | 4.96 | 5.02 | -0.99% | 114,330 | 57,325,733 |
| 2025-02-26 | 4.98 | 5.15 | 4.98 | 5.07 | +1.2% | 125,445 | 63,528,577 |
| 2025-02-25 | 5.01 | 5.07 | 4.98 | 5.01 | 0% | 88,870 | 44,675,389 |
| 2025-02-24 | 5.14 | 5.15 | 4.98 | 5.01 | -1.57% | 141,149 | 71,199,544 |
| 2025-02-21 | 5.17 | 5.19 | 5.06 | 5.09 | -0.97% | 131,755 | 67,306,568 |
| 2025-02-20 | 5.01 | 5.19 | 4.89 | 5.14 | +3.01% | 242,444 | 122,250,330 |
| 2025-02-19 | 4.93 | 5 | 4.91 | 4.99 | +1.42% | 70,541 | 35,079,923 |
| 2025-02-18 | 5 | 5.06 | 4.9 | 4.92 | -1.01% | 132,488 | 66,291,492 |
| 2025-02-17 | 4.91 | 4.97 | 4.88 | 4.97 | +0.81% | 100,827 | 49,700,862 |
| 2025-02-14 | 4.95 | 5 | 4.92 | 4.93 | -0.4% | 75,390 | 37,292,749 |
| 2025-02-13 | 5.06 | 5.07 | 4.93 | 4.95 | -1.98% | 118,461 | 59,097,702 |
| 2025-02-12 | 5.07 | 5.1 | 4.98 | 5.05 | -0.39% | 163,414 | 82,263,218 |
| 2025-02-11 | 5.1 | 5.13 | 5.05 | 5.07 | -0.39% | 84,872 | 43,121,786 |
| 2025-02-10 | 5.05 | 5.11 | 5.01 | 5.09 | +0.39% | 108,284 | 54,819,699 |
| 2025-02-07 | 4.89 | 5.09 | 4.86 | 5.07 | +3.89% | 207,985 | 103,860,642 |
| 2025-02-06 | 4.89 | 4.96 | 4.86 | 4.88 | -1.01% | 136,537 | 66,841,746 |
| 2025-02-05 | 4.87 | 4.97 | 4.85 | 4.93 | +1.02% | 141,637 | 69,524,086 |
| 2025-01-27 | 4.84 | 4.96 | 4.79 | 4.88 | +0.83% | 152,069 | 74,176,500 |
| 2025-01-24 | 4.64 | 4.86 | 4.64 | 4.84 | +4.31% | 213,422 | 101,759,633 |
| 2025-01-23 | 4.76 | 4.83 | 4.64 | 4.64 | -2.11% | 130,817 | 62,055,841 |
| 2025-01-22 | 4.68 | 4.78 | 4.6 | 4.74 | +1.28% | 157,188 | 73,734,249 |
| 2025-01-21 | 4.7 | 4.79 | 4.62 | 4.68 | +0.21% | 145,811 | 68,353,696 |
| 2025-01-20 | 4.47 | 4.68 | 4.43 | 4.67 | +0.21% | 239,995 | 109,503,028 |
| 2025-01-17 | 4.81 | 4.81 | 4.62 | 4.66 | -3.32% | 237,486 | 111,162,946 |
| 2025-01-16 | 4.86 | 4.97 | 4.8 | 4.82 | -4.93% | 482,564 | 235,685,828 |
| 2025-01-15 | 4.78 | 5.26 | 4.75 | 5.07 | +6.07% | 596,573 | 305,531,931 |
| 2025-01-14 | 4.6 | 4.78 | 4.59 | 4.78 | +3.69% | 118,106 | 55,532,684 |
| 2025-01-13 | 4.55 | 4.66 | 4.5 | 4.61 | +0.44% | 117,998 | 54,168,890 |
| 2025-01-10 | 4.64 | 4.74 | 4.55 | 4.59 | 0% | 177,384 | 82,025,817 |
| 2025-01-09 | 4.55 | 4.94 | 4.51 | 4.59 | +0.88% | 220,861 | 103,110,345 |
| 2025-01-08 | 4.64 | 4.65 | 4.41 | 4.55 | -1.52% | 108,178 | 48,878,241 |
| 2025-01-07 | 4.51 | 4.64 | 4.48 | 4.62 | +2.9% | 114,559 | 52,223,584 |
| 2025-01-06 | 4.56 | 4.59 | 4.38 | 4.49 | -1.54% | 147,163 | 65,972,050 |
| 2025-01-03 | 4.74 | 4.75 | 4.54 | 4.56 | -3.8% | 113,577 | 52,684,825 |
| 2025-01-02 | 4.9 | 4.91 | 4.68 | 4.74 | -2.87% | 121,755 | 58,298,126 |
| 2024-12-31 | 5.02 | 5.06 | 4.87 | 4.88 | -2.59% | 103,378 | 51,026,203 |
| 2024-12-30 | 5.08 | 5.1 | 4.97 | 5.01 | -1.57% | 91,287 | 45,710,320 |
| 2024-12-27 | 5.08 | 5.2 | 5.06 | 5.09 | +0.2% | 128,639 | 65,930,301 |
| 2024-12-26 | 4.93 | 5.11 | 4.91 | 5.08 | +2.83% | 124,541 | 62,663,958 |
| 2024-12-25 | 5.07 | 5.07 | 4.88 | 4.94 | -2.37% | 115,159 | 56,912,921 |
| 2024-12-24 | 5.07 | 5.15 | 5.02 | 5.06 | +0.6% | 84,916 | 43,050,644 |
| 2024-12-23 | 5.2 | 5.2 | 5.01 | 5.03 | -3.45% | 124,582 | 63,487,606 |
| 2024-12-20 | 5.28 | 5.3 | 5.19 | 5.21 | -0.76% | 98,277 | 51,445,883 |
| 2024-12-19 | 5.25 | 5.27 | 5.14 | 5.25 | 0% | 97,670 | 50,939,068 |
| 2024-12-18 | 5.24 | 5.26 | 5.17 | 5.25 | +1.35% | 104,912 | 54,772,188 |
| 2024-12-17 | 5.31 | 5.32 | 5.17 | 5.18 | -2.26% | 108,068 | 56,449,875 |
| 2024-12-16 | 5.33 | 5.39 | 5.24 | 5.3 | -0.75% | 149,178 | 78,934,523 |
| 2024-12-13 | 5.56 | 5.57 | 5.33 | 5.34 | -4.81% | 231,371 | 125,794,907 |
| 2024-12-12 | 5.59 | 5.65 | 5.53 | 5.61 | +0.72% | 142,972 | 79,814,162 |
| 2024-12-11 | 5.63 | 5.65 | 5.54 | 5.57 | -0.89% | 200,423 | 111,857,020 |
| 2024-12-10 | 5.81 | 5.91 | 5.61 | 5.62 | -1.75% | 306,726 | 175,951,145 |
| 2024-12-09 | 5.73 | 5.83 | 5.66 | 5.72 | 0% | 137,407 | 78,878,927 |
| 2024-12-06 | 5.71 | 5.76 | 5.63 | 5.72 | +0.18% | 108,818 | 62,057,596 |
| 2024-12-05 | 5.7 | 5.75 | 5.67 | 5.71 | +0.18% | 80,870 | 46,090,305 |
| 2024-12-04 | 5.78 | 5.83 | 5.64 | 5.7 | -1.38% | 197,313 | 113,180,613 |
| 2024-12-03 | 5.85 | 5.9 | 5.76 | 5.78 | -1.53% | 158,518 | 92,064,193 |
| 2024-12-02 | 5.9 | 5.98 | 5.82 | 5.87 | -0.51% | 205,123 | 120,809,312 |
| 2024-11-29 | 5.8 | 5.92 | 5.68 | 5.9 | +0.51% | 300,206 | 174,055,151 |
| 2024-11-28 | 5.9 | 6.1 | 5.81 | 5.87 | 0% | 299,599 | 177,902,655 |
| 2024-11-27 | 5.76 | 5.87 | 5.72 | 5.87 | +1.91% | 171,182 | 99,279,769 |
| 2024-11-26 | 5.82 | 5.89 | 5.72 | 5.76 | -1.37% | 110,867 | 64,100,672 |
| 2024-11-25 | 5.85 | 5.9 | 5.71 | 5.84 | -0.34% | 123,259 | 71,431,968 |
| 2024-11-22 | 6.05 | 6.12 | 5.85 | 5.86 | -3.78% | 201,766 | 121,172,089 |
| 2024-11-21 | 6.1 | 6.17 | 5.98 | 6.09 | +0.5% | 192,450 | 116,677,260 |
| 2024-11-20 | 6.03 | 6.16 | 5.84 | 6.06 | +0.5% | 264,792 | 159,178,027 |
| 2024-11-19 | 5.61 | 6.03 | 5.61 | 6.03 | +7.87% | 353,304 | 207,222,359 |
| 2024-11-18 | 5.73 | 5.78 | 5.54 | 5.59 | -2.44% | 177,821 | 100,488,639 |
| 2024-11-15 | 6 | 6.06 | 5.7 | 5.73 | -5.29% | 190,011 | 112,034,363 |
| 2024-11-14 | 6.15 | 6.17 | 6 | 6.05 | -1.94% | 208,652 | 126,895,216 |
| 2024-11-13 | 6.15 | 6.21 | 6.04 | 6.17 | +0.33% | 257,014 | 157,649,969 |
| 2024-11-12 | 6.02 | 6.23 | 5.97 | 6.15 | +2.16% | 431,939 | 264,975,431 |
| 2024-11-11 | 6.07 | 6.07 | 5.85 | 6.02 | -1.15% | 288,373 | 171,365,979 |
| 2024-11-08 | 5.83 | 6.17 | 5.83 | 6.09 | +4.46% | 326,951 | 195,864,386 |
| 2024-11-07 | 5.8 | 5.84 | 5.7 | 5.83 | +0.34% | 165,126 | 95,420,351 |
| 2024-11-06 | 5.68 | 5.84 | 5.62 | 5.81 | +2.83% | 188,408 | 108,416,567 |
| 2024-11-05 | 5.56 | 5.67 | 5.52 | 5.65 | +2.17% | 182,835 | 102,420,274 |
| 2024-11-04 | 5.73 | 5.77 | 5.47 | 5.53 | -3.49% | 236,486 | 132,046,561 |
| 2024-11-01 | 5.79 | 5.83 | 5.65 | 5.73 | -0.87% | 233,502 | 134,007,972 |
| 2024-10-31 | 5.76 | 5.9 | 5.7 | 5.78 | +0.87% | 324,442 | 188,406,996 |
| 2024-10-30 | 6.16 | 6.24 | 5.71 | 5.73 | -7.43% | 744,697 | 447,720,930 |
| 2024-10-29 | 5.97 | 6.3 | 5.85 | 6.19 | +3.69% | 496,643 | 302,093,193 |
| 2024-10-28 | 5.88 | 5.98 | 5.76 | 5.97 | +1.53% | 226,990 | 133,374,908 |
| 2024-10-25 | 5.9 | 6.03 | 5.8 | 5.88 | +0.17% | 369,501 | 217,857,327 |
| 2024-10-24 | 5.47 | 5.89 | 5.43 | 5.87 | +7.31% | 547,030 | 312,732,427 |
| 2024-10-23 | 5.45 | 5.48 | 5.39 | 5.47 | +0.55% | 270,402 | 147,265,811 |
| 2024-10-22 | 5.23 | 5.46 | 5.23 | 5.44 | +3.62% | 356,318 | 192,392,279 |
| 2024-10-21 | 5.17 | 5.35 | 5.1 | 5.25 | +1.94% | 313,238 | 164,096,695 |
| 2024-10-18 | 5.1 | 5.17 | 4.94 | 5.15 | +1.98% | 283,866 | 143,833,140 |
| 2024-10-17 | 4.98 | 5.11 | 4.97 | 5.05 | +1.81% | 170,885 | 86,353,214 |
| 2024-10-16 | 4.91 | 5.03 | 4.9 | 4.96 | +0.2% | 120,976 | 60,044,726 |
| 2024-10-15 | 4.95 | 5.07 | 4.88 | 4.95 | 0% | 135,080 | 67,439,711 |
| 2024-10-14 | 5.07 | 5.09 | 4.91 | 4.95 | -2.75% | 204,378 | 101,442,450 |
| 2024-10-11 | 5.12 | 5.25 | 5.07 | 5.09 | -0.59% | 280,879 | 144,913,450 |
| 2024-10-10 | 5.03 | 5.13 | 4.99 | 5.12 | +2.2% | 237,512 | 120,442,033 |
| 2024-10-09 | 5.1 | 5.28 | 4.91 | 5.01 | -2.72% | 336,845 | 173,359,609 |
| 2024-10-08 | 5.41 | 5.41 | 4.86 | 5.15 | +4.67% | 444,315 | 229,945,982 |
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：