股票概览
4.3
+0.23%
+0.01
4.31
开盘价
4.35
最高价
4.26
最低价
113,926
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.54
MA10 (10日均线)
4.58
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 | 4.35 | 4.26 | 4.3 | +0.23% | 113,926 | 49,069,501 |
| 2025-03-24 | 4.47 | 4.47 | 4.22 | 4.29 | -4.03% | 269,727 | 116,528,685 |
| 2025-03-21 | 4.53 | 4.54 | 4.42 | 4.47 | -1.54% | 253,007 | 113,110,927 |
| 2025-03-20 | 4.56 | 4.61 | 4.52 | 4.54 | -0.44% | 194,770 | 88,915,685 |
| 2025-03-19 | 4.61 | 4.64 | 4.54 | 4.56 | -1.72% | 189,329 | 86,520,709 |
| 2025-03-18 | 4.7 | 4.77 | 4.61 | 4.64 | -1.28% | 265,563 | 124,009,687 |
| 2025-03-17 | 4.61 | 4.75 | 4.61 | 4.7 | +1.95% | 294,927 | 138,119,089 |
| 2025-03-14 | 4.59 | 4.63 | 4.54 | 4.61 | +0.22% | 216,672 | 99,537,634 |
| 2025-03-13 | 4.67 | 4.71 | 4.52 | 4.6 | -1.71% | 277,001 | 127,314,610 |
| 2025-03-12 | 4.72 | 4.77 | 4.65 | 4.68 | -0.21% | 393,036 | 184,715,498 |
| 2025-03-11 | 4.44 | 4.87 | 4.41 | 4.69 | +3.99% | 660,373 | 310,376,912 |
| 2025-03-10 | 4.6 | 4.61 | 4.46 | 4.51 | -3.22% | 351,561 | 158,279,576 |
| 2025-03-07 | 4.54 | 4.72 | 4.46 | 4.66 | +2.42% | 561,127 | 256,992,357 |
| 2025-03-06 | 4.52 | 4.59 | 4.51 | 4.55 | +0.66% | 266,490 | 121,070,248 |
| 2025-03-05 | 4.45 | 4.53 | 4.39 | 4.52 | +1.12% | 246,974 | 110,216,179 |
| 2025-03-04 | 4.44 | 4.5 | 4.42 | 4.47 | +0.22% | 228,264 | 102,012,387 |
| 2025-03-03 | 4.53 | 4.59 | 4.44 | 4.46 | -1.76% | 327,178 | 147,660,797 |
| 2025-02-28 | 4.77 | 4.77 | 4.52 | 4.54 | -5.22% | 461,408 | 212,968,807 |
| 2025-02-27 | 4.88 | 5.07 | 4.77 | 4.79 | -2.84% | 565,471 | 277,876,060 |
| 2025-02-26 | 4.91 | 4.99 | 4.76 | 4.93 | -2.76% | 769,678 | 376,101,138 |
| 2025-02-25 | 5.32 | 5.32 | 4.95 | 5.07 | +2.42% | 1,524,454 | 779,970,799 |
| 2025-02-24 | 4.59 | 4.95 | 4.54 | 4.95 | +10% | 301,152 | 146,601,793 |
| 2025-02-21 | 4.41 | 4.61 | 4.27 | 4.5 | +2.51% | 447,690 | 198,250,431 |
| 2025-02-20 | 4.28 | 4.47 | 4.22 | 4.39 | +2.81% | 314,380 | 136,950,759 |
| 2025-02-19 | 4.19 | 4.29 | 4.18 | 4.27 | +1.67% | 176,652 | 74,718,404 |
| 2025-02-18 | 4.31 | 4.31 | 4.17 | 4.2 | -2.33% | 169,957 | 71,985,959 |
| 2025-02-17 | 4.24 | 4.36 | 4.23 | 4.3 | +0.94% | 187,642 | 80,670,558 |
| 2025-02-14 | 4.34 | 4.35 | 4.23 | 4.26 | -1.84% | 185,708 | 79,298,421 |
| 2025-02-13 | 4.48 | 4.49 | 4.32 | 4.34 | -2.69% | 251,007 | 109,645,928 |
| 2025-02-12 | 4.24 | 4.47 | 4.24 | 4.46 | +4.69% | 332,988 | 145,936,292 |
| 2025-02-11 | 4.32 | 4.35 | 4.23 | 4.26 | -1.39% | 217,216 | 92,700,901 |
| 2025-02-10 | 4.19 | 4.33 | 4.19 | 4.32 | +2.86% | 287,042 | 123,230,190 |
| 2025-02-07 | 4.15 | 4.29 | 4.13 | 4.2 | +1.94% | 291,053 | 122,473,550 |
| 2025-02-06 | 4.06 | 4.13 | 3.98 | 4.12 | +1.73% | 234,641 | 95,869,178 |
| 2025-02-05 | 3.96 | 4.11 | 3.96 | 4.05 | +2.79% | 235,733 | 95,432,726 |
| 2025-01-27 | 4.02 | 4.06 | 3.94 | 3.94 | -1.5% | 143,791 | 57,391,743 |
| 2025-01-24 | 3.92 | 4.02 | 3.92 | 4 | +1.52% | 174,784 | 69,534,304 |
| 2025-01-23 | 3.97 | 4.08 | 3.94 | 3.94 | 0% | 191,494 | 76,814,634 |
| 2025-01-22 | 4.01 | 4.04 | 3.92 | 3.94 | -2.48% | 139,237 | 55,123,067 |
| 2025-01-21 | 4.07 | 4.11 | 3.99 | 4.04 | -0.25% | 156,864 | 63,354,166 |
| 2025-01-20 | 4 | 4.09 | 3.96 | 4.05 | +1.76% | 188,861 | 76,553,953 |
| 2025-01-17 | 4.01 | 4.02 | 3.93 | 3.98 | -0.75% | 154,979 | 61,527,235 |
| 2025-01-16 | 4 | 4.11 | 3.98 | 4.01 | +0.75% | 205,495 | 83,148,276 |
| 2025-01-15 | 4.03 | 4.04 | 3.91 | 3.98 | -1% | 196,685 | 77,920,237 |
| 2025-01-14 | 3.9 | 4.02 | 3.88 | 4.02 | +3.61% | 189,377 | 75,232,648 |
| 2025-01-13 | 3.81 | 3.9 | 3.76 | 3.88 | 0% | 165,379 | 63,467,243 |
| 2025-01-10 | 3.99 | 4.08 | 3.87 | 3.88 | -2.27% | 214,748 | 85,419,013 |
| 2025-01-09 | 3.93 | 4 | 3.92 | 3.97 | +0.25% | 165,970 | 65,829,523 |
| 2025-01-08 | 3.96 | 3.99 | 3.8 | 3.96 | 0% | 216,651 | 84,565,019 |
| 2025-01-07 | 3.9 | 3.98 | 3.87 | 3.96 | +2.33% | 169,609 | 66,581,233 |
| 2025-01-06 | 3.92 | 3.95 | 3.82 | 3.87 | -1.53% | 198,550 | 76,987,368 |
| 2025-01-03 | 4.05 | 4.13 | 3.91 | 3.93 | -2.72% | 263,560 | 105,662,095 |
| 2025-01-02 | 4.14 | 4.2 | 3.99 | 4.04 | -2.42% | 254,820 | 104,405,015 |
| 2024-12-31 | 4.2 | 4.26 | 4.13 | 4.14 | -1.9% | 180,645 | 75,697,600 |
| 2024-12-30 | 4.35 | 4.36 | 4.18 | 4.22 | -2.99% | 248,867 | 105,099,149 |
| 2024-12-27 | 4.28 | 4.42 | 4.24 | 4.35 | +1.64% | 220,522 | 96,326,492 |
| 2024-12-26 | 4.34 | 4.37 | 4.25 | 4.28 | -0.23% | 171,635 | 73,898,265 |
| 2024-12-25 | 4.52 | 4.53 | 4.25 | 4.29 | -5.71% | 332,612 | 144,389,911 |
| 2024-12-24 | 4.53 | 4.57 | 4.45 | 4.55 | +1.56% | 239,908 | 108,166,689 |
| 2024-12-23 | 4.88 | 4.9 | 4.46 | 4.48 | -8.76% | 439,535 | 202,095,002 |
| 2024-12-20 | 4.87 | 4.99 | 4.85 | 4.91 | +0.82% | 277,401 | 136,157,163 |
| 2024-12-19 | 4.75 | 4.91 | 4.67 | 4.87 | +1.46% | 322,728 | 154,620,456 |
| 2024-12-18 | 4.78 | 4.84 | 4.71 | 4.8 | +0.42% | 262,768 | 125,675,149 |
| 2024-12-17 | 5 | 5.02 | 4.76 | 4.78 | -4.21% | 370,865 | 179,355,191 |
| 2024-12-16 | 5.23 | 5.23 | 4.96 | 4.99 | -2.73% | 380,442 | 191,689,302 |
| 2024-12-13 | 5.02 | 5.22 | 5.02 | 5.13 | +1.38% | 544,772 | 279,317,881 |
| 2024-12-12 | 5.11 | 5.15 | 4.98 | 5.06 | -1.75% | 436,298 | 220,621,571 |
| 2024-12-11 | 4.99 | 5.27 | 4.98 | 5.15 | +3.41% | 636,357 | 329,689,462 |
| 2024-12-10 | 5.02 | 5.06 | 4.93 | 4.98 | +2.05% | 476,150 | 237,468,733 |
| 2024-12-09 | 4.98 | 5.08 | 4.84 | 4.88 | -2.2% | 374,279 | 184,477,809 |
| 2024-12-06 | 4.86 | 5.02 | 4.76 | 4.99 | +2.25% | 445,685 | 217,817,298 |
| 2024-12-05 | 4.63 | 4.92 | 4.61 | 4.88 | +4.5% | 432,408 | 207,603,857 |
| 2024-12-04 | 4.78 | 4.85 | 4.63 | 4.67 | -2.1% | 353,752 | 167,598,584 |
| 2024-12-03 | 4.62 | 4.82 | 4.54 | 4.77 | +3.7% | 530,651 | 248,955,443 |
| 2024-12-02 | 4.48 | 4.62 | 4.46 | 4.6 | +2.22% | 372,408 | 170,322,555 |
| 2024-11-29 | 4.51 | 4.55 | 4.38 | 4.5 | -0.22% | 339,904 | 151,758,624 |
| 2024-11-28 | 4.42 | 4.62 | 4.4 | 4.51 | +2.5% | 431,977 | 195,401,855 |
| 2024-11-27 | 4.38 | 4.4 | 4.24 | 4.4 | 0% | 274,313 | 118,062,583 |
| 2024-11-26 | 4.38 | 4.49 | 4.36 | 4.4 | +0.46% | 294,043 | 129,776,602 |
| 2024-11-25 | 4.37 | 4.44 | 4.26 | 4.38 | 0% | 334,936 | 144,988,025 |
| 2024-11-22 | 4.53 | 4.7 | 4.37 | 4.38 | -3.52% | 539,540 | 244,878,051 |
| 2024-11-21 | 4.57 | 4.66 | 4.46 | 4.54 | -1.3% | 449,279 | 203,945,669 |
| 2024-11-20 | 4.52 | 4.65 | 4.44 | 4.6 | +1.1% | 444,288 | 203,118,908 |
| 2024-11-19 | 4.64 | 4.67 | 4.35 | 4.55 | -0.66% | 702,257 | 315,132,420 |
| 2024-11-18 | 4.93 | 4.97 | 4.57 | 4.58 | -8.76% | 776,039 | 365,779,571 |
| 2024-11-15 | 4.95 | 5.26 | 4.89 | 5.02 | +0.6% | 790,713 | 403,113,861 |
| 2024-11-14 | 4.97 | 5.15 | 4.81 | 4.99 | +0.4% | 868,367 | 435,479,030 |
| 2024-11-13 | 4.99 | 5.1 | 4.8 | 4.97 | +3.54% | 905,534 | 450,288,353 |
| 2024-11-12 | 5.05 | 5.1 | 4.74 | 4.8 | -6.98% | 1,005,427 | 491,890,401 |
| 2024-11-11 | 5.05 | 5.41 | 4.95 | 5.16 | +1.57% | 1,040,520 | 540,328,068 |
| 2024-11-08 | 4.96 | 5.3 | 4.81 | 5.08 | 0% | 1,179,619 | 595,183,207 |
| 2024-11-07 | 5.1 | 5.35 | 4.98 | 5.08 | +4.53% | 1,764,919 | 908,648,480 |
| 2024-11-06 | 4.41 | 4.86 | 4.41 | 4.86 | +9.95% | 803,020 | 383,958,113 |
| 2024-11-05 | 4.48 | 4.68 | 4.36 | 4.42 | +3.27% | 1,309,756 | 584,769,063 |
| 2024-11-04 | 3.89 | 4.28 | 3.87 | 4.28 | +10.03% | 696,387 | 289,834,653 |
| 2024-11-01 | 4.3 | 4.55 | 3.85 | 3.89 | -8.47% | 1,213,737 | 501,712,657 |
| 2024-10-31 | 3.93 | 4.25 | 3.89 | 4.25 | +10.1% | 977,724 | 406,017,360 |
| 2024-10-30 | 3.77 | 3.88 | 3.73 | 3.86 | +1.58% | 335,347 | 127,506,090 |
| 2024-10-29 | 3.89 | 3.9 | 3.73 | 3.8 | -0.78% | 500,612 | 190,859,974 |
| 2024-10-28 | 3.6 | 3.9 | 3.58 | 3.83 | +6.98% | 577,834 | 219,821,284 |
| 2024-10-25 | 3.46 | 3.61 | 3.44 | 3.58 | +4.07% | 370,309 | 131,424,003 |
| 2024-10-24 | 3.37 | 3.44 | 3.34 | 3.44 | +1.78% | 210,436 | 71,447,271 |
| 2024-10-23 | 3.31 | 3.42 | 3.3 | 3.38 | +1.5% | 219,395 | 74,126,918 |
| 2024-10-22 | 3.32 | 3.34 | 3.27 | 3.33 | +0.3% | 178,379 | 58,885,233 |
| 2024-10-21 | 3.29 | 3.36 | 3.25 | 3.32 | +1.53% | 229,501 | 75,772,674 |
| 2024-10-18 | 3.19 | 3.34 | 3.16 | 3.27 | +2.83% | 219,589 | 71,431,456 |
| 2024-10-17 | 3.26 | 3.31 | 3.18 | 3.18 | -1.85% | 161,182 | 52,202,860 |
| 2024-10-16 | 3.18 | 3.25 | 3.17 | 3.24 | +0.93% | 138,324 | 44,533,849 |
| 2024-10-15 | 3.25 | 3.31 | 3.2 | 3.21 | -1.53% | 187,896 | 61,156,952 |
| 2024-10-14 | 3.19 | 3.27 | 3.14 | 3.26 | +2.19% | 202,484 | 64,921,154 |
| 2024-10-11 | 3.33 | 3.34 | 3.16 | 3.19 | -4.2% | 203,240 | 65,945,627 |
| 2024-10-10 | 3.35 | 3.43 | 3.23 | 3.33 | 0% | 277,946 | 93,095,450 |
| 2024-10-09 | 3.51 | 3.61 | 3.32 | 3.33 | -8.01% | 391,964 | 135,447,059 |
| 2024-10-08 | 3.81 | 3.82 | 3.41 | 3.62 | +4.32% | 545,568 | 197,819,580 |
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：