股票概览
3.99
0%
0
3.98
开盘价
4
最高价
3.94
最低价
45,977
成交量
数据更新至: 2025-03-25
技术指标
4.10
MA5 (5日均线)
4.12
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 | 3.98 | 4 | 3.94 | 3.99 | 0% | 45,977 | 18,237,052 |
| 2025-03-24 | 4.13 | 4.14 | 3.93 | 3.99 | -3.39% | 107,183 | 43,066,165 |
| 2025-03-21 | 4.18 | 4.19 | 4.1 | 4.13 | -1.43% | 78,910 | 32,721,484 |
| 2025-03-20 | 4.18 | 4.2 | 4.15 | 4.19 | 0% | 61,382 | 25,636,580 |
| 2025-03-19 | 4.22 | 4.24 | 4.16 | 4.19 | -0.71% | 78,985 | 33,049,687 |
| 2025-03-18 | 4.28 | 4.31 | 4.18 | 4.22 | -1.63% | 130,483 | 55,064,067 |
| 2025-03-17 | 4.16 | 4.29 | 4.13 | 4.29 | +3.87% | 207,882 | 88,184,830 |
| 2025-03-14 | 4.15 | 4.15 | 4.08 | 4.13 | +0.73% | 162,617 | 66,890,047 |
| 2025-03-13 | 4 | 4.1 | 3.99 | 4.1 | +2.24% | 198,102 | 80,535,912 |
| 2025-03-12 | 4.04 | 4.04 | 3.98 | 4.01 | -0.5% | 75,424 | 30,203,957 |
| 2025-03-11 | 3.97 | 4.04 | 3.94 | 4.03 | +1% | 100,471 | 40,177,822 |
| 2025-03-10 | 3.97 | 4.03 | 3.95 | 3.99 | +1.53% | 83,823 | 33,461,948 |
| 2025-03-07 | 3.95 | 3.98 | 3.92 | 3.93 | -1.01% | 50,031 | 19,718,801 |
| 2025-03-06 | 3.97 | 3.98 | 3.91 | 3.97 | +0.25% | 69,662 | 27,487,667 |
| 2025-03-05 | 4.03 | 4.1 | 3.93 | 3.96 | -0.75% | 130,215 | 52,114,107 |
| 2025-03-04 | 3.88 | 4.1 | 3.86 | 3.99 | +2.31% | 134,491 | 53,246,367 |
| 2025-03-03 | 3.91 | 3.97 | 3.88 | 3.9 | -0.26% | 96,573 | 37,869,909 |
| 2025-02-28 | 4 | 4 | 3.91 | 3.91 | -2.25% | 70,101 | 27,727,169 |
| 2025-02-27 | 3.97 | 4.02 | 3.95 | 4 | +0.76% | 84,770 | 33,795,592 |
| 2025-02-26 | 3.96 | 4 | 3.95 | 3.97 | +0.51% | 59,674 | 23,690,864 |
| 2025-02-25 | 4.01 | 4.03 | 3.95 | 3.95 | -2.71% | 99,490 | 39,641,544 |
| 2025-02-24 | 4.01 | 4.11 | 4 | 4.06 | +3.31% | 192,237 | 77,882,555 |
| 2025-02-21 | 3.98 | 4.01 | 3.92 | 3.93 | -1.75% | 76,568 | 30,172,691 |
| 2025-02-20 | 3.96 | 4.01 | 3.95 | 4 | +0.76% | 53,919 | 21,495,696 |
| 2025-02-19 | 3.96 | 4.02 | 3.94 | 3.97 | +0.25% | 67,920 | 27,004,854 |
| 2025-02-18 | 4.08 | 4.09 | 3.92 | 3.96 | -3.18% | 79,047 | 31,667,448 |
| 2025-02-17 | 3.98 | 4.09 | 3.98 | 4.09 | +2.25% | 88,464 | 35,848,208 |
| 2025-02-14 | 4.05 | 4.06 | 3.98 | 4 | -1.23% | 78,673 | 31,623,159 |
| 2025-02-13 | 4.04 | 4.09 | 4.03 | 4.05 | 0% | 63,751 | 25,906,315 |
| 2025-02-12 | 4.05 | 4.08 | 4.01 | 4.05 | 0% | 67,284 | 27,141,164 |
| 2025-02-11 | 4.1 | 4.11 | 4.01 | 4.05 | -0.98% | 65,804 | 26,612,420 |
| 2025-02-10 | 4.05 | 4.1 | 4.03 | 4.09 | +0.99% | 77,121 | 31,445,779 |
| 2025-02-07 | 4 | 4.06 | 3.99 | 4.05 | +1% | 84,396 | 34,058,115 |
| 2025-02-06 | 4.03 | 4.03 | 3.93 | 4.01 | +0.5% | 66,726 | 26,550,725 |
| 2025-02-05 | 3.9 | 4.02 | 3.9 | 3.99 | +2.57% | 99,061 | 39,464,782 |
| 2025-01-27 | 3.88 | 3.97 | 3.86 | 3.89 | +0.26% | 68,891 | 27,048,042 |
| 2025-01-24 | 3.87 | 3.88 | 3.82 | 3.88 | 0% | 90,969 | 35,001,582 |
| 2025-01-23 | 3.9 | 3.97 | 3.87 | 3.88 | +0.26% | 72,542 | 28,426,951 |
| 2025-01-22 | 3.87 | 3.96 | 3.82 | 3.87 | -0.26% | 68,017 | 26,482,536 |
| 2025-01-21 | 3.94 | 3.96 | 3.86 | 3.88 | -1.02% | 60,643 | 23,560,795 |
| 2025-01-20 | 3.89 | 3.98 | 3.79 | 3.92 | -1.26% | 115,400 | 44,984,861 |
| 2025-01-17 | 3.97 | 3.98 | 3.92 | 3.97 | 0% | 67,743 | 26,803,979 |
| 2025-01-16 | 3.91 | 4.04 | 3.91 | 3.97 | +1.02% | 86,272 | 34,246,568 |
| 2025-01-15 | 3.91 | 3.95 | 3.86 | 3.93 | +0.26% | 81,153 | 31,750,831 |
| 2025-01-14 | 3.83 | 3.92 | 3.78 | 3.92 | +3.7% | 90,553 | 35,028,510 |
| 2025-01-13 | 3.82 | 3.84 | 3.69 | 3.78 | -1.56% | 86,257 | 32,517,073 |
| 2025-01-10 | 3.75 | 4.09 | 3.72 | 3.84 | +1.86% | 188,839 | 73,885,327 |
| 2025-01-09 | 3.73 | 3.8 | 3.72 | 3.77 | +1.07% | 61,596 | 23,154,085 |
| 2025-01-08 | 3.73 | 3.79 | 3.63 | 3.73 | -0.8% | 70,798 | 26,239,979 |
| 2025-01-07 | 3.66 | 3.76 | 3.65 | 3.76 | +2.73% | 62,639 | 23,149,119 |
| 2025-01-06 | 3.69 | 3.71 | 3.55 | 3.66 | -1.08% | 73,586 | 26,802,075 |
| 2025-01-03 | 3.92 | 3.94 | 3.69 | 3.7 | -5.37% | 126,079 | 47,556,848 |
| 2025-01-02 | 3.93 | 4.02 | 3.89 | 3.91 | -0.76% | 91,188 | 36,027,468 |
| 2024-12-31 | 3.96 | 4.03 | 3.9 | 3.94 | -0.51% | 80,883 | 32,024,074 |
| 2024-12-30 | 4.08 | 4.09 | 3.93 | 3.96 | -3.88% | 124,231 | 49,300,200 |
| 2024-12-27 | 3.93 | 4.16 | 3.92 | 4.12 | +4.3% | 127,173 | 51,859,119 |
| 2024-12-26 | 3.92 | 3.98 | 3.9 | 3.95 | +0.51% | 73,439 | 29,013,321 |
| 2024-12-25 | 4.11 | 4.12 | 3.87 | 3.93 | -4.15% | 141,946 | 55,869,888 |
| 2024-12-24 | 4.1 | 4.13 | 4.02 | 4.1 | 0% | 105,582 | 42,977,547 |
| 2024-12-23 | 4.38 | 4.4 | 4.08 | 4.1 | -7.24% | 178,660 | 74,959,710 |
| 2024-12-20 | 4.41 | 4.46 | 4.38 | 4.42 | 0% | 102,832 | 45,478,865 |
| 2024-12-19 | 4.37 | 4.47 | 4.31 | 4.42 | +0.91% | 131,427 | 57,835,601 |
| 2024-12-18 | 4.45 | 4.49 | 4.35 | 4.38 | -2.01% | 164,374 | 72,515,757 |
| 2024-12-17 | 4.75 | 4.75 | 4.43 | 4.47 | -5.89% | 220,988 | 100,285,964 |
| 2024-12-16 | 4.66 | 4.78 | 4.66 | 4.75 | +1.28% | 169,780 | 80,225,433 |
| 2024-12-13 | 4.88 | 4.9 | 4.67 | 4.69 | -3.7% | 243,064 | 115,929,579 |
| 2024-12-12 | 4.76 | 4.87 | 4.7 | 4.87 | +2.96% | 308,929 | 147,937,684 |
| 2024-12-11 | 4.63 | 4.77 | 4.61 | 4.73 | +0.64% | 272,565 | 128,545,417 |
| 2024-12-10 | 4.75 | 4.87 | 4.61 | 4.7 | +1.73% | 442,324 | 208,779,817 |
| 2024-12-09 | 4.65 | 4.74 | 4.57 | 4.62 | -0.43% | 254,953 | 118,509,043 |
| 2024-12-06 | 4.54 | 4.8 | 4.53 | 4.64 | +1.09% | 397,392 | 185,550,829 |
| 2024-12-05 | 4.61 | 4.69 | 4.46 | 4.59 | -0.22% | 404,769 | 184,600,808 |
| 2024-12-04 | 4.77 | 4.96 | 4.57 | 4.6 | -4.56% | 574,470 | 271,168,670 |
| 2024-12-03 | 5.5 | 5.67 | 4.79 | 4.82 | -6.59% | 1,038,777 | 536,190,819 |
| 2024-12-02 | 5 | 5.16 | 4.9 | 5.16 | +10.02% | 636,160 | 325,197,537 |
| 2024-11-29 | 4.26 | 4.69 | 4.21 | 4.69 | +10.09% | 526,126 | 240,374,818 |
| 2024-11-28 | 4.13 | 4.3 | 4.13 | 4.26 | +2.9% | 161,550 | 68,525,442 |
| 2024-11-27 | 4.18 | 4.2 | 4.01 | 4.14 | -1.43% | 111,673 | 45,715,775 |
| 2024-11-26 | 4.18 | 4.3 | 4.18 | 4.2 | +0.48% | 113,236 | 48,054,576 |
| 2024-11-25 | 4.08 | 4.2 | 4.04 | 4.18 | +2.45% | 132,091 | 54,746,286 |
| 2024-11-22 | 4.17 | 4.2 | 4.08 | 4.08 | -1.92% | 121,148 | 50,029,095 |
| 2024-11-21 | 4.13 | 4.17 | 4.09 | 4.16 | +0.73% | 75,067 | 31,000,523 |
| 2024-11-20 | 4.03 | 4.13 | 4 | 4.13 | +2.99% | 73,112 | 29,835,297 |
| 2024-11-19 | 4.01 | 4.02 | 3.94 | 4.01 | +0.75% | 78,460 | 31,237,366 |
| 2024-11-18 | 4.05 | 4.1 | 3.95 | 3.98 | -1.97% | 103,307 | 41,537,394 |
| 2024-11-15 | 4.11 | 4.17 | 4.05 | 4.06 | -1.22% | 80,501 | 33,131,994 |
| 2024-11-14 | 4.2 | 4.2 | 4.09 | 4.11 | -2.38% | 83,522 | 34,604,627 |
| 2024-11-13 | 4.18 | 4.26 | 4.12 | 4.21 | +0.72% | 106,417 | 44,604,442 |
| 2024-11-12 | 4.15 | 4.24 | 4.13 | 4.18 | +0.72% | 155,693 | 65,067,928 |
| 2024-11-11 | 4.2 | 4.23 | 4.1 | 4.15 | -2.12% | 196,584 | 81,515,582 |
| 2024-11-08 | 4.34 | 4.36 | 4.21 | 4.24 | -2.3% | 148,443 | 63,237,488 |
| 2024-11-07 | 4.24 | 4.37 | 4.17 | 4.34 | +1.88% | 183,300 | 79,055,060 |
| 2024-11-06 | 4.2 | 4.32 | 4.11 | 4.26 | +2.65% | 196,899 | 82,812,577 |
| 2024-11-05 | 4.07 | 4.17 | 4.02 | 4.15 | +1.97% | 135,121 | 55,428,472 |
| 2024-11-04 | 3.9 | 4.07 | 3.87 | 4.07 | +4.36% | 143,471 | 57,492,290 |
| 2024-11-01 | 4 | 4.02 | 3.86 | 3.9 | -2.74% | 104,424 | 41,109,279 |
| 2024-10-31 | 3.96 | 4.03 | 3.95 | 4.01 | +1.01% | 100,288 | 40,088,438 |
| 2024-10-30 | 3.98 | 4.04 | 3.92 | 3.97 | -1.49% | 118,749 | 47,062,004 |
| 2024-10-29 | 4.16 | 4.18 | 4.02 | 4.03 | -3.13% | 101,219 | 41,191,091 |
| 2024-10-28 | 4 | 4.18 | 3.99 | 4.16 | +4% | 122,199 | 50,214,153 |
| 2024-10-25 | 3.96 | 4.03 | 3.93 | 4 | +1.27% | 110,340 | 44,077,347 |
| 2024-10-24 | 3.97 | 3.99 | 3.92 | 3.95 | -0.5% | 54,429 | 21,481,412 |
| 2024-10-23 | 3.98 | 3.99 | 3.94 | 3.97 | -0.25% | 94,040 | 37,335,501 |
| 2024-10-22 | 3.93 | 4.01 | 3.9 | 3.98 | +1.79% | 96,157 | 38,018,917 |
| 2024-10-21 | 3.94 | 3.96 | 3.88 | 3.91 | -0.76% | 97,372 | 38,097,561 |
| 2024-10-18 | 3.89 | 3.98 | 3.83 | 3.94 | +1.03% | 92,000 | 35,944,220 |
| 2024-10-17 | 3.93 | 3.99 | 3.87 | 3.9 | -1.02% | 65,425 | 25,679,991 |
| 2024-10-16 | 3.83 | 3.94 | 3.83 | 3.94 | +1.81% | 77,313 | 30,203,802 |
| 2024-10-15 | 3.9 | 3.94 | 3.85 | 3.87 | -0.51% | 58,254 | 22,694,548 |
| 2024-10-14 | 3.84 | 3.91 | 3.81 | 3.89 | +2.1% | 59,280 | 22,906,243 |
| 2024-10-11 | 3.88 | 3.92 | 3.76 | 3.81 | -2.81% | 80,102 | 30,653,918 |
| 2024-10-10 | 3.83 | 3.97 | 3.8 | 3.92 | +3.43% | 120,434 | 46,895,430 |
| 2024-10-09 | 4.14 | 4.14 | 3.78 | 3.79 | -9.11% | 155,638 | 61,255,234 |
| 2024-10-08 | 4.43 | 4.43 | 4 | 4.17 | +3.22% | 248,436 | 104,346,702 |
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：