股票概览
4.44
+0.45%
+0.02
4.41
开盘价
4.47
最高价
4.38
最低价
204,005
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.27
MA10 (10日均线)
4.27
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 | 4.41 | 4.47 | 4.38 | 4.44 | +0.45% | 204,005 | 90,277,959 |
| 2025-03-24 | 4.31 | 4.44 | 4.27 | 4.42 | +2.55% | 402,934 | 176,480,953 |
| 2025-03-21 | 4.29 | 4.34 | 4.27 | 4.31 | +0.23% | 231,519 | 99,674,243 |
| 2025-03-20 | 4.26 | 4.35 | 4.25 | 4.3 | +1.42% | 210,644 | 90,700,861 |
| 2025-03-19 | 4.25 | 4.25 | 4.2 | 4.24 | -0.24% | 117,239 | 49,571,710 |
| 2025-03-18 | 4.27 | 4.28 | 4.2 | 4.25 | -0.23% | 183,862 | 77,711,272 |
| 2025-03-17 | 4.25 | 4.34 | 4.24 | 4.26 | +0.95% | 272,710 | 117,059,633 |
| 2025-03-14 | 4.1 | 4.23 | 4.09 | 4.22 | +2.68% | 326,055 | 136,421,877 |
| 2025-03-13 | 4.11 | 4.14 | 4.07 | 4.11 | 0% | 178,812 | 73,377,101 |
| 2025-03-12 | 4.14 | 4.14 | 4.09 | 4.11 | -0.24% | 161,519 | 66,483,920 |
| 2025-03-11 | 4.08 | 4.12 | 4.06 | 4.12 | +0.49% | 161,911 | 66,229,344 |
| 2025-03-10 | 4.16 | 4.18 | 4.09 | 4.1 | -0.97% | 199,557 | 82,225,196 |
| 2025-03-07 | 4.24 | 4.24 | 4.12 | 4.14 | -2.36% | 248,176 | 102,859,262 |
| 2025-03-06 | 4.16 | 4.25 | 4.12 | 4.24 | +2.17% | 319,979 | 134,298,123 |
| 2025-03-05 | 4.29 | 4.29 | 4.1 | 4.15 | -2.81% | 410,309 | 170,543,701 |
| 2025-03-04 | 4.4 | 4.4 | 4.25 | 4.27 | -3.17% | 355,770 | 152,987,544 |
| 2025-03-03 | 4.43 | 4.52 | 4.39 | 4.41 | -0.45% | 251,631 | 111,901,077 |
| 2025-02-28 | 4.49 | 4.54 | 4.41 | 4.43 | -1.12% | 421,382 | 188,476,178 |
| 2025-02-27 | 4.43 | 4.52 | 4.41 | 4.48 | +0.9% | 340,811 | 151,992,558 |
| 2025-02-26 | 4.38 | 4.55 | 4.37 | 4.44 | +1.83% | 330,328 | 146,999,229 |
| 2025-02-25 | 4.4 | 4.45 | 4.34 | 4.36 | -1.8% | 199,495 | 87,508,590 |
| 2025-02-24 | 4.35 | 4.47 | 4.35 | 4.44 | +2.07% | 347,422 | 153,557,079 |
| 2025-02-21 | 4.33 | 4.42 | 4.29 | 4.35 | +0.23% | 288,815 | 125,458,152 |
| 2025-02-20 | 4.36 | 4.37 | 4.29 | 4.34 | -0.23% | 190,527 | 82,342,112 |
| 2025-02-19 | 4.28 | 4.37 | 4.27 | 4.35 | +1.64% | 171,732 | 74,138,211 |
| 2025-02-18 | 4.38 | 4.38 | 4.27 | 4.28 | -2.28% | 177,423 | 76,405,839 |
| 2025-02-17 | 4.35 | 4.48 | 4.3 | 4.38 | +0.69% | 311,191 | 136,132,126 |
| 2025-02-14 | 4.42 | 4.42 | 4.29 | 4.35 | -1.58% | 277,011 | 120,023,063 |
| 2025-02-13 | 4.35 | 4.5 | 4.32 | 4.42 | +1.38% | 375,388 | 165,938,175 |
| 2025-02-12 | 4.23 | 4.37 | 4.22 | 4.36 | +3.07% | 275,245 | 117,896,858 |
| 2025-02-11 | 4.32 | 4.34 | 4.18 | 4.23 | -1.86% | 220,044 | 92,821,212 |
| 2025-02-10 | 4.26 | 4.33 | 4.25 | 4.31 | +1.89% | 226,168 | 97,210,313 |
| 2025-02-07 | 4.16 | 4.3 | 4.13 | 4.23 | +1.68% | 272,997 | 116,001,723 |
| 2025-02-06 | 4.18 | 4.2 | 4.11 | 4.16 | -0.48% | 208,574 | 86,800,417 |
| 2025-02-05 | 4.2 | 4.23 | 4.15 | 4.18 | +0.48% | 163,005 | 68,196,584 |
| 2025-01-27 | 4.19 | 4.27 | 4.16 | 4.16 | 0% | 166,437 | 70,130,695 |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.16 | -0.95% | 188,354 | 78,600,587 |
| 2025-01-23 | 4.13 | 4.26 | 4.13 | 4.2 | +2.44% | 322,031 | 135,116,501 |
| 2025-01-22 | 4.21 | 4.22 | 4.08 | 4.1 | -3.53% | 240,282 | 99,327,772 |
| 2025-01-21 | 4.19 | 4.36 | 4.16 | 4.25 | +1.92% | 488,744 | 209,008,546 |
| 2025-01-20 | 4.3 | 4.31 | 4.14 | 4.17 | -2.8% | 339,832 | 142,276,471 |
| 2025-01-17 | 4.2 | 4.39 | 4.17 | 4.29 | +1.18% | 433,962 | 186,767,145 |
| 2025-01-16 | 4.27 | 4.35 | 4.2 | 4.24 | -0.7% | 209,943 | 89,506,916 |
| 2025-01-15 | 4.25 | 4.3 | 4.17 | 4.27 | +0.47% | 226,867 | 96,227,419 |
| 2025-01-14 | 4.17 | 4.28 | 4.13 | 4.25 | +2.16% | 293,797 | 124,206,881 |
| 2025-01-13 | 3.96 | 4.17 | 3.92 | 4.16 | +4% | 308,474 | 125,958,098 |
| 2025-01-10 | 4.09 | 4.14 | 4 | 4 | -1.96% | 193,195 | 78,249,931 |
| 2025-01-09 | 4.09 | 4.13 | 4.04 | 4.08 | -0.73% | 199,688 | 81,551,827 |
| 2025-01-08 | 4.11 | 4.12 | 3.98 | 4.11 | -0.24% | 295,337 | 119,654,658 |
| 2025-01-07 | 4.15 | 4.19 | 4.07 | 4.12 | 0% | 333,729 | 137,147,327 |
| 2025-01-06 | 4.22 | 4.22 | 4.08 | 4.12 | -2.37% | 375,042 | 155,143,194 |
| 2025-01-03 | 4.35 | 4.37 | 4.2 | 4.22 | -2.76% | 249,617 | 106,511,105 |
| 2025-01-02 | 4.44 | 4.56 | 4.29 | 4.34 | -2.47% | 299,818 | 132,687,897 |
| 2024-12-31 | 4.53 | 4.58 | 4.45 | 4.45 | -2.2% | 210,642 | 94,848,857 |
| 2024-12-30 | 4.6 | 4.6 | 4.48 | 4.55 | -0.87% | 348,453 | 157,444,314 |
| 2024-12-27 | 4.52 | 4.67 | 4.5 | 4.59 | +1.55% | 270,642 | 124,697,204 |
| 2024-12-26 | 4.54 | 4.57 | 4.48 | 4.52 | 0% | 156,588 | 70,897,186 |
| 2024-12-25 | 4.6 | 4.61 | 4.47 | 4.52 | -1.95% | 239,630 | 108,281,186 |
| 2024-12-24 | 4.56 | 4.63 | 4.55 | 4.61 | +0.66% | 176,060 | 80,873,485 |
| 2024-12-23 | 4.66 | 4.66 | 4.55 | 4.58 | -1.93% | 286,105 | 131,605,923 |
| 2024-12-20 | 4.74 | 4.77 | 4.66 | 4.67 | -1.68% | 245,854 | 115,362,853 |
| 2024-12-19 | 4.81 | 4.81 | 4.68 | 4.75 | -1.66% | 260,502 | 123,310,016 |
| 2024-12-18 | 4.82 | 4.86 | 4.79 | 4.83 | +0.42% | 167,901 | 81,015,726 |
| 2024-12-17 | 4.83 | 4.88 | 4.79 | 4.81 | -0.82% | 235,996 | 113,844,242 |
| 2024-12-16 | 4.92 | 4.96 | 4.8 | 4.85 | -1.22% | 327,457 | 159,562,850 |
| 2024-12-13 | 5.17 | 5.17 | 4.9 | 4.91 | -5.39% | 612,634 | 304,447,527 |
| 2024-12-12 | 5.13 | 5.26 | 5.06 | 5.19 | +0.19% | 399,590 | 205,986,946 |
| 2024-12-11 | 4.94 | 5.24 | 4.91 | 5.18 | +4.86% | 627,630 | 323,613,897 |
| 2024-12-10 | 5.39 | 5.4 | 4.93 | 4.94 | -1.2% | 778,206 | 396,546,528 |
| 2024-12-09 | 5.23 | 5.26 | 4.98 | 5 | -4.4% | 452,976 | 229,310,555 |
| 2024-12-06 | 5.23 | 5.35 | 5.16 | 5.23 | +0.19% | 280,381 | 147,274,017 |
| 2024-12-05 | 5.15 | 5.23 | 5.06 | 5.22 | +0.97% | 296,046 | 152,637,654 |
| 2024-12-04 | 5.32 | 5.35 | 5.14 | 5.17 | -3.18% | 380,577 | 199,511,798 |
| 2024-12-03 | 5.27 | 5.42 | 5.14 | 5.34 | +1.91% | 432,884 | 229,695,675 |
| 2024-12-02 | 5.23 | 5.32 | 5.08 | 5.24 | +0.38% | 510,190 | 266,417,984 |
| 2024-11-29 | 5.08 | 5.26 | 5.03 | 5.22 | +2.55% | 496,248 | 256,204,947 |
| 2024-11-28 | 4.9 | 5.18 | 4.87 | 5.09 | +3.88% | 641,103 | 322,936,192 |
| 2024-11-27 | 4.73 | 4.97 | 4.58 | 4.9 | +2.73% | 628,923 | 302,942,982 |
| 2024-11-26 | 4.6 | 4.84 | 4.57 | 4.77 | +2.8% | 613,998 | 290,041,427 |
| 2024-11-25 | 4.59 | 4.66 | 4.47 | 4.64 | +1.75% | 434,817 | 198,224,844 |
| 2024-11-22 | 4.73 | 4.81 | 4.55 | 4.56 | -3.39% | 455,519 | 213,920,733 |
| 2024-11-21 | 4.82 | 4.85 | 4.69 | 4.72 | -2.48% | 543,480 | 257,617,752 |
| 2024-11-20 | 4.89 | 4.89 | 4.77 | 4.84 | -1.22% | 440,303 | 212,807,536 |
| 2024-11-19 | 5.07 | 5.1 | 4.82 | 4.9 | -2.78% | 647,638 | 317,339,224 |
| 2024-11-18 | 4.99 | 5.36 | 4.98 | 5.04 | +2.44% | 830,260 | 428,781,018 |
| 2024-11-15 | 5.01 | 5.1 | 4.89 | 4.92 | -3.34% | 476,433 | 238,167,598 |
| 2024-11-14 | 5.6 | 5.61 | 5.01 | 5.09 | -6.78% | 650,174 | 339,589,300 |
| 2024-11-13 | 5.42 | 5.58 | 5.31 | 5.46 | +0.74% | 477,086 | 259,159,331 |
| 2024-11-12 | 5.48 | 5.75 | 5.36 | 5.42 | -1.99% | 691,352 | 382,459,655 |
| 2024-11-11 | 5.75 | 5.78 | 5.31 | 5.53 | -1.6% | 913,397 | 502,271,206 |
| 2024-11-08 | 5.88 | 5.97 | 5.5 | 5.62 | -1.06% | 1,064,336 | 605,886,555 |
| 2024-11-07 | 5.29 | 5.72 | 5.22 | 5.68 | +5.58% | 1,176,458 | 654,879,655 |
| 2024-11-06 | 5.36 | 5.6 | 5.11 | 5.38 | +0.37% | 1,769,538 | 948,900,747 |
| 2024-11-05 | 4.95 | 5.45 | 4.93 | 5.36 | +8.06% | 1,051,763 | 549,864,485 |
| 2024-11-04 | 5.05 | 5.1 | 4.85 | 4.96 | -1% | 556,476 | 273,976,230 |
| 2024-11-01 | 5 | 5.16 | 4.9 | 5.01 | +0.2% | 905,312 | 453,806,334 |
| 2024-10-31 | 4.79 | 5.3 | 4.67 | 5 | +3.31% | 1,074,975 | 543,513,399 |
| 2024-10-30 | 4.75 | 4.96 | 4.74 | 4.84 | +1.04% | 492,165 | 238,226,890 |
| 2024-10-29 | 4.96 | 5.11 | 4.75 | 4.79 | -2.44% | 654,089 | 320,591,867 |
| 2024-10-28 | 4.6 | 5 | 4.6 | 4.91 | +6.05% | 837,597 | 407,694,274 |
| 2024-10-25 | 4.42 | 4.71 | 4.42 | 4.63 | +5.47% | 728,677 | 334,748,010 |
| 2024-10-24 | 4.47 | 4.49 | 4.36 | 4.39 | -1.79% | 288,536 | 127,152,520 |
| 2024-10-23 | 4.45 | 4.53 | 4.42 | 4.47 | +0.45% | 364,602 | 163,193,043 |
| 2024-10-22 | 4.36 | 4.55 | 4.35 | 4.45 | +2.06% | 607,340 | 270,779,161 |
| 2024-10-21 | 4.36 | 4.45 | 4.3 | 4.36 | -0.46% | 627,200 | 274,321,373 |
| 2024-10-18 | 4.34 | 4.47 | 4.22 | 4.38 | +0.69% | 784,134 | 339,393,345 |
| 2024-10-17 | 4.76 | 4.78 | 4.33 | 4.35 | -7.05% | 1,081,439 | 482,447,501 |
| 2024-10-16 | 4.5 | 4.71 | 4.5 | 4.68 | +3.08% | 1,029,576 | 477,100,542 |
| 2024-10-15 | 4.66 | 4.71 | 4.52 | 4.54 | -7.35% | 1,161,606 | 534,290,915 |
| 2024-10-14 | 5.07 | 5.07 | 4.63 | 4.9 | +6.29% | 1,883,683 | 912,229,021 |
| 2024-10-11 | 4.76 | 4.9 | 4.5 | 4.61 | -4.36% | 873,501 | 407,979,625 |
| 2024-10-10 | 4.5 | 4.94 | 4.46 | 4.82 | +7.11% | 1,190,804 | 564,463,143 |
| 2024-10-09 | 4.78 | 4.91 | 4.5 | 4.5 | -10% | 1,382,239 | 647,325,373 |
| 2024-10-08 | 5.29 | 5.43 | 4.9 | 5 | +1.21% | 2,878,296 | 1,493,289,679 |
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：