股票概览
4.19
-1.18%
-0.05
4.26
开盘价
4.35
最高价
4.16
最低价
286,329
成交量
数据更新至: 2025-03-25
技术指标
4.21
MA5 (5日均线)
4.22
MA10 (10日均线)
4.10
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 | 4.26 | 4.35 | 4.16 | 4.19 | -1.18% | 286,329 | 121,416,215 |
| 2025-03-24 | 4.11 | 4.26 | 4.06 | 4.24 | +3.41% | 623,875 | 261,127,918 |
| 2025-03-21 | 4.25 | 4.37 | 4.08 | 4.1 | -4.65% | 575,515 | 240,396,093 |
| 2025-03-20 | 4.27 | 4.48 | 4.24 | 4.3 | +1.42% | 683,058 | 298,226,601 |
| 2025-03-19 | 4.21 | 4.25 | 4.1 | 4.24 | -0.24% | 475,931 | 199,091,191 |
| 2025-03-18 | 4.17 | 4.31 | 4.14 | 4.25 | +2.41% | 668,662 | 284,128,417 |
| 2025-03-17 | 4.17 | 4.27 | 4.12 | 4.15 | -0.95% | 503,090 | 210,659,226 |
| 2025-03-14 | 4.32 | 4.36 | 4.17 | 4.19 | -2.33% | 582,442 | 246,339,211 |
| 2025-03-13 | 4.28 | 4.35 | 4.2 | 4.29 | +0.47% | 609,798 | 260,278,291 |
| 2025-03-12 | 4.22 | 4.3 | 4.16 | 4.27 | +1.91% | 705,994 | 301,186,288 |
| 2025-03-11 | 4.2 | 4.25 | 4.09 | 4.19 | -1.18% | 565,741 | 235,582,575 |
| 2025-03-10 | 4.18 | 4.28 | 4.13 | 4.24 | +1.92% | 660,354 | 277,604,459 |
| 2025-03-07 | 4.15 | 4.36 | 4.13 | 4.16 | +0.24% | 843,729 | 358,600,393 |
| 2025-03-06 | 4.17 | 4.26 | 4.12 | 4.15 | -0.48% | 820,773 | 342,613,963 |
| 2025-03-05 | 3.86 | 4.2 | 3.86 | 4.17 | +7.75% | 1,745,096 | 707,332,516 |
| 2025-03-04 | 3.77 | 3.89 | 3.75 | 3.87 | +1.84% | 593,066 | 227,875,564 |
| 2025-03-03 | 3.73 | 3.97 | 3.72 | 3.8 | +1.88% | 1,069,426 | 412,499,082 |
| 2025-02-28 | 3.78 | 3.81 | 3.68 | 3.73 | -1.84% | 614,606 | 230,049,959 |
| 2025-02-27 | 3.66 | 3.82 | 3.6 | 3.8 | +4.4% | 1,173,926 | 439,562,428 |
| 2025-02-26 | 3.65 | 3.74 | 3.54 | 3.64 | 0% | 680,972 | 246,361,743 |
| 2025-02-25 | 3.62 | 3.82 | 3.57 | 3.64 | -0.27% | 906,369 | 335,562,002 |
| 2025-02-24 | 3.53 | 3.69 | 3.47 | 3.65 | +3.69% | 969,125 | 347,241,074 |
| 2025-02-21 | 3.53 | 3.65 | 3.5 | 3.52 | -0.56% | 837,984 | 299,647,208 |
| 2025-02-20 | 3.6 | 3.66 | 3.45 | 3.54 | -3.28% | 1,310,246 | 460,346,454 |
| 2025-02-19 | 3.73 | 3.82 | 3.63 | 3.66 | 0% | 765,920 | 283,254,750 |
| 2025-02-18 | 3.6 | 3.74 | 3.55 | 3.66 | +1.67% | 727,661 | 266,181,568 |
| 2025-02-17 | 3.69 | 3.7 | 3.57 | 3.6 | -2.7% | 756,009 | 274,059,487 |
| 2025-02-14 | 3.63 | 3.72 | 3.59 | 3.7 | +2.21% | 782,741 | 287,361,942 |
| 2025-02-13 | 3.59 | 3.76 | 3.54 | 3.62 | +0.56% | 990,814 | 363,548,180 |
| 2025-02-12 | 3.67 | 3.72 | 3.56 | 3.6 | -2.44% | 1,104,803 | 400,061,741 |
| 2025-02-11 | 3.58 | 3.74 | 3.52 | 3.69 | +2.5% | 1,433,291 | 525,611,282 |
| 2025-02-10 | 3.46 | 3.65 | 3.45 | 3.6 | +0.84% | 1,638,860 | 584,406,500 |
| 2025-02-07 | 3.26 | 3.58 | 3.22 | 3.57 | +5.62% | 2,862,868 | 984,295,847 |
| 2025-02-06 | 3.28 | 3.38 | 3.26 | 3.38 | +10.1% | 1,744,053 | 587,448,398 |
| 2025-02-05 | 3.12 | 3.13 | 3.05 | 3.07 | -0.97% | 378,880 | 116,456,329 |
| 2025-01-27 | 3.11 | 3.16 | 3.09 | 3.1 | -0.32% | 314,666 | 98,120,913 |
| 2025-01-24 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 474,978 | 146,983,637 |
| 2025-01-23 | 3.09 | 3.18 | 3.05 | 3.06 | -0.33% | 534,292 | 166,149,171 |
| 2025-01-22 | 3.1 | 3.16 | 3.02 | 3.07 | -0.65% | 515,376 | 157,853,533 |
| 2025-01-21 | 3.13 | 3.14 | 3.05 | 3.09 | -1.28% | 499,590 | 154,214,066 |
| 2025-01-20 | 3.12 | 3.16 | 3.06 | 3.13 | +0.64% | 681,998 | 212,827,123 |
| 2025-01-17 | 3.03 | 3.19 | 2.97 | 3.11 | +3.32% | 1,174,810 | 364,494,168 |
| 2025-01-16 | 2.9 | 3.01 | 2.89 | 3.01 | +4.88% | 934,100 | 276,739,104 |
| 2025-01-15 | 2.89 | 2.91 | 2.84 | 2.87 | -1.03% | 454,244 | 130,182,860 |
| 2025-01-14 | 2.84 | 2.9 | 2.83 | 2.9 | +2.11% | 516,692 | 148,589,620 |
| 2025-01-13 | 2.76 | 2.88 | 2.74 | 2.84 | +2.16% | 567,364 | 160,676,975 |
| 2025-01-10 | 2.82 | 2.87 | 2.78 | 2.78 | -1.07% | 381,215 | 107,779,226 |
| 2025-01-09 | 2.81 | 2.86 | 2.79 | 2.81 | -0.71% | 347,368 | 98,047,482 |
| 2025-01-08 | 2.88 | 2.9 | 2.78 | 2.83 | -2.41% | 610,412 | 172,043,433 |
| 2025-01-07 | 2.82 | 2.9 | 2.81 | 2.9 | +2.47% | 579,206 | 165,412,978 |
| 2025-01-06 | 2.74 | 2.86 | 2.71 | 2.83 | +3.28% | 680,561 | 191,427,471 |
| 2025-01-03 | 2.78 | 2.86 | 2.73 | 2.74 | -1.44% | 600,229 | 167,378,479 |
| 2025-01-02 | 2.83 | 2.87 | 2.77 | 2.78 | -1.77% | 569,689 | 161,008,928 |
| 2024-12-31 | 2.91 | 2.93 | 2.82 | 2.83 | -3.08% | 511,529 | 146,507,835 |
| 2024-12-30 | 2.95 | 2.96 | 2.89 | 2.92 | -1.02% | 503,563 | 146,592,451 |
| 2024-12-27 | 2.93 | 2.99 | 2.91 | 2.95 | +0.68% | 575,275 | 170,566,834 |
| 2024-12-26 | 2.95 | 2.98 | 2.91 | 2.93 | -1.01% | 450,453 | 132,548,097 |
| 2024-12-25 | 3.01 | 3.03 | 2.93 | 2.96 | -1.66% | 449,062 | 132,866,823 |
| 2024-12-24 | 2.98 | 3.02 | 2.95 | 3.01 | +1.01% | 418,119 | 124,897,293 |
| 2024-12-23 | 3.05 | 3.07 | 2.97 | 2.98 | -2.3% | 602,541 | 181,303,430 |
| 2024-12-20 | 3.09 | 3.09 | 3.03 | 3.05 | -1.29% | 460,571 | 140,736,716 |
| 2024-12-19 | 3.08 | 3.11 | 3.04 | 3.09 | -0.96% | 505,776 | 155,455,006 |
| 2024-12-18 | 3.1 | 3.18 | 3.09 | 3.12 | +0.65% | 489,546 | 153,817,939 |
| 2024-12-17 | 3.18 | 3.19 | 3.08 | 3.1 | -2.21% | 531,994 | 165,842,197 |
| 2024-12-16 | 3.17 | 3.22 | 3.14 | 3.17 | 0% | 523,923 | 166,325,962 |
| 2024-12-13 | 3.25 | 3.26 | 3.15 | 3.17 | -3.35% | 902,459 | 287,008,051 |
| 2024-12-12 | 3.31 | 3.33 | 3.21 | 3.28 | -0.91% | 882,396 | 287,918,211 |
| 2024-12-11 | 3.14 | 3.35 | 3.11 | 3.31 | +5.41% | 1,360,833 | 443,160,259 |
| 2024-12-10 | 3.25 | 3.29 | 3.13 | 3.14 | -0.95% | 883,175 | 282,303,638 |
| 2024-12-09 | 3.19 | 3.26 | 3.13 | 3.17 | -0.63% | 834,744 | 266,749,239 |
| 2024-12-06 | 3.05 | 3.19 | 3.03 | 3.19 | +4.59% | 1,117,380 | 349,654,245 |
| 2024-12-05 | 3.01 | 3.06 | 2.98 | 3.05 | +1.33% | 566,160 | 171,938,111 |
| 2024-12-04 | 3.06 | 3.08 | 2.99 | 3.01 | -1.31% | 616,503 | 187,387,550 |
| 2024-12-03 | 3.04 | 3.07 | 3.01 | 3.05 | 0% | 582,890 | 176,751,646 |
| 2024-12-02 | 2.96 | 3.06 | 2.96 | 3.05 | +2.69% | 615,825 | 186,223,171 |
| 2024-11-29 | 2.88 | 2.99 | 2.85 | 2.97 | +2.77% | 847,337 | 247,840,841 |
| 2024-11-28 | 2.88 | 2.93 | 2.87 | 2.89 | -0.34% | 638,383 | 185,145,058 |
| 2024-11-27 | 2.88 | 2.9 | 2.8 | 2.9 | +1.05% | 727,756 | 207,070,492 |
| 2024-11-26 | 2.9 | 2.93 | 2.87 | 2.87 | -1.37% | 504,656 | 146,365,870 |
| 2024-11-25 | 2.95 | 2.96 | 2.86 | 2.91 | -0.68% | 615,177 | 178,811,993 |
| 2024-11-22 | 3.12 | 3.13 | 2.93 | 2.93 | -6.09% | 1,133,401 | 342,345,155 |
| 2024-11-21 | 3.13 | 3.18 | 3.1 | 3.12 | -0.95% | 570,653 | 178,417,631 |
| 2024-11-20 | 3.07 | 3.15 | 3.06 | 3.15 | +2.94% | 840,915 | 262,399,400 |
| 2024-11-19 | 3.07 | 3.11 | 2.99 | 3.06 | -0.65% | 801,740 | 243,534,587 |
| 2024-11-18 | 3.11 | 3.2 | 3.01 | 3.08 | -1.91% | 1,079,270 | 334,902,735 |
| 2024-11-15 | 3.1 | 3.23 | 3.09 | 3.14 | +1.62% | 887,423 | 281,091,942 |
| 2024-11-14 | 3.23 | 3.23 | 3.08 | 3.09 | -3.74% | 717,871 | 224,694,707 |
| 2024-11-13 | 3.2 | 3.27 | 3.15 | 3.21 | -0.93% | 817,874 | 261,895,389 |
| 2024-11-12 | 3.38 | 3.38 | 3.2 | 3.24 | -4.71% | 1,019,556 | 335,341,274 |
| 2024-11-11 | 3.42 | 3.45 | 3.28 | 3.4 | -2.02% | 1,291,515 | 432,115,098 |
| 2024-11-08 | 3.53 | 3.66 | 3.41 | 3.47 | +2.06% | 2,649,096 | 933,905,478 |
| 2024-11-07 | 3.07 | 3.4 | 3.05 | 3.4 | +10.03% | 2,257,299 | 739,148,590 |
| 2024-11-06 | 3.09 | 3.13 | 3.04 | 3.09 | 0% | 1,021,858 | 314,676,314 |
| 2024-11-05 | 2.97 | 3.09 | 2.95 | 3.09 | +3.34% | 1,050,537 | 321,642,414 |
| 2024-11-04 | 2.95 | 3 | 2.9 | 2.99 | +1.7% | 751,094 | 222,666,471 |
| 2024-11-01 | 2.9 | 3.02 | 2.88 | 2.94 | +1.38% | 1,149,932 | 339,811,101 |
| 2024-10-31 | 2.86 | 2.93 | 2.85 | 2.9 | +1.05% | 611,443 | 177,011,840 |
| 2024-10-30 | 2.87 | 2.91 | 2.83 | 2.87 | 0% | 564,222 | 161,491,901 |
| 2024-10-29 | 2.99 | 3.01 | 2.86 | 2.87 | -3.69% | 803,579 | 234,107,826 |
| 2024-10-28 | 2.89 | 2.99 | 2.86 | 2.98 | +1.02% | 904,219 | 265,808,735 |
| 2024-10-25 | 2.9 | 2.98 | 2.89 | 2.95 | +1.03% | 554,475 | 162,956,056 |
| 2024-10-24 | 2.89 | 2.92 | 2.85 | 2.92 | +0.34% | 430,470 | 124,460,769 |
| 2024-10-23 | 2.88 | 2.94 | 2.88 | 2.91 | +0.69% | 518,473 | 150,750,684 |
| 2024-10-22 | 2.87 | 2.9 | 2.83 | 2.89 | +0.7% | 519,475 | 148,771,926 |
| 2024-10-21 | 2.88 | 2.91 | 2.84 | 2.87 | +0.35% | 636,055 | 182,973,389 |
| 2024-10-18 | 2.81 | 2.91 | 2.78 | 2.86 | +1.78% | 658,154 | 187,402,730 |
| 2024-10-17 | 2.9 | 2.91 | 2.81 | 2.81 | -2.09% | 464,210 | 132,451,933 |
| 2024-10-16 | 2.84 | 2.91 | 2.81 | 2.87 | +0.7% | 503,140 | 144,192,499 |
| 2024-10-15 | 2.97 | 2.98 | 2.84 | 2.85 | -5.32% | 852,837 | 248,573,051 |
| 2024-10-14 | 2.89 | 3.07 | 2.86 | 3.01 | +7.89% | 1,309,782 | 387,529,968 |
| 2024-10-11 | 2.9 | 2.91 | 2.75 | 2.79 | -3.46% | 622,559 | 175,742,297 |
| 2024-10-10 | 2.82 | 2.99 | 2.82 | 2.89 | +1.4% | 735,242 | 213,815,584 |
| 2024-10-09 | 3.08 | 3.08 | 2.84 | 2.85 | -9.81% | 1,050,463 | 309,354,857 |
| 2024-10-08 | 3.33 | 3.33 | 3 | 3.16 | +4.29% | 1,527,664 | 484,952,364 |
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：