股票概览
4.3
0%
0
4.29
开盘价
4.32
最高价
4.26
最低价
65,613
成交量
数据更新至: 2025-03-25
技术指标
4.39
MA5 (5日均线)
4.45
MA10 (10日均线)
4.59
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 | 4.29 | 4.32 | 4.26 | 4.3 | 0% | 65,613 | 28,098,906 |
| 2025-03-24 | 4.38 | 4.39 | 4.24 | 4.3 | -2.05% | 168,844 | 72,566,087 |
| 2025-03-21 | 4.48 | 4.48 | 4.38 | 4.39 | -2.01% | 131,841 | 58,295,791 |
| 2025-03-20 | 4.47 | 4.52 | 4.44 | 4.48 | +0.22% | 133,253 | 59,807,212 |
| 2025-03-19 | 4.53 | 4.54 | 4.45 | 4.47 | -1.11% | 122,926 | 55,023,310 |
| 2025-03-18 | 4.59 | 4.59 | 4.51 | 4.52 | -1.53% | 169,231 | 76,760,610 |
| 2025-03-17 | 4.54 | 4.66 | 4.54 | 4.59 | +0.66% | 231,229 | 106,318,265 |
| 2025-03-14 | 4.45 | 4.64 | 4.42 | 4.56 | +2.93% | 377,540 | 171,584,198 |
| 2025-03-13 | 4.48 | 4.48 | 4.38 | 4.43 | -0.67% | 146,085 | 64,450,553 |
| 2025-03-12 | 4.48 | 4.49 | 4.41 | 4.46 | +0.22% | 170,829 | 76,163,516 |
| 2025-03-11 | 4.41 | 4.46 | 4.38 | 4.45 | -0.22% | 174,345 | 77,080,363 |
| 2025-03-10 | 4.55 | 4.56 | 4.43 | 4.46 | -1.76% | 250,588 | 112,425,095 |
| 2025-03-07 | 4.65 | 4.68 | 4.51 | 4.54 | -4.22% | 434,450 | 197,950,501 |
| 2025-03-06 | 4.65 | 4.75 | 4.59 | 4.74 | +2.38% | 422,395 | 197,352,530 |
| 2025-03-05 | 4.88 | 4.89 | 4.61 | 4.63 | -4.73% | 534,540 | 250,351,123 |
| 2025-03-04 | 4.92 | 4.98 | 4.81 | 4.86 | -2.41% | 380,004 | 185,045,033 |
| 2025-03-03 | 4.94 | 5.06 | 4.87 | 4.98 | +0.4% | 627,696 | 312,702,468 |
| 2025-02-28 | 4.85 | 5.08 | 4.76 | 4.96 | +2.27% | 811,117 | 398,925,529 |
| 2025-02-27 | 4.82 | 4.91 | 4.77 | 4.85 | +0.62% | 423,938 | 205,080,255 |
| 2025-02-26 | 4.66 | 4.88 | 4.66 | 4.82 | +4.33% | 501,639 | 239,779,524 |
| 2025-02-25 | 4.61 | 4.74 | 4.56 | 4.62 | -1.28% | 298,904 | 139,548,764 |
| 2025-02-24 | 4.7 | 4.84 | 4.65 | 4.68 | -1.27% | 468,597 | 221,239,014 |
| 2025-02-21 | 4.82 | 4.82 | 4.67 | 4.74 | -1.04% | 342,744 | 162,231,495 |
| 2025-02-20 | 4.76 | 4.84 | 4.7 | 4.79 | -0.21% | 319,781 | 152,665,380 |
| 2025-02-19 | 4.65 | 4.82 | 4.63 | 4.8 | +2.56% | 431,709 | 204,806,818 |
| 2025-02-18 | 4.79 | 4.92 | 4.64 | 4.68 | -2.09% | 559,915 | 265,421,627 |
| 2025-02-17 | 4.9 | 5.06 | 4.76 | 4.78 | +3.91% | 878,562 | 429,761,898 |
| 2025-02-14 | 4.65 | 4.75 | 4.54 | 4.6 | -2.13% | 354,939 | 163,316,610 |
| 2025-02-13 | 4.65 | 4.85 | 4.61 | 4.7 | -0.63% | 670,615 | 317,246,809 |
| 2025-02-12 | 4.53 | 4.73 | 4.48 | 4.73 | +4.19% | 419,912 | 192,997,272 |
| 2025-02-11 | 4.6 | 4.61 | 4.46 | 4.54 | -1.3% | 310,030 | 139,818,865 |
| 2025-02-10 | 4.54 | 4.63 | 4.52 | 4.6 | +1.55% | 346,840 | 158,915,792 |
| 2025-02-07 | 4.37 | 4.6 | 4.36 | 4.53 | +3.19% | 513,976 | 232,795,737 |
| 2025-02-06 | 4.3 | 4.4 | 4.26 | 4.39 | +1.86% | 294,378 | 127,845,012 |
| 2025-02-05 | 4.29 | 4.34 | 4.18 | 4.31 | +1.17% | 298,459 | 127,714,733 |
| 2025-01-27 | 4.43 | 4.49 | 4.26 | 4.26 | -3.62% | 318,413 | 138,738,920 |
| 2025-01-24 | 4.49 | 4.53 | 4.41 | 4.42 | -2.43% | 413,417 | 184,180,294 |
| 2025-01-23 | 4.57 | 4.74 | 4.51 | 4.53 | +0.89% | 638,793 | 294,477,580 |
| 2025-01-22 | 4.73 | 4.74 | 4.43 | 4.49 | -5.47% | 648,455 | 295,532,943 |
| 2025-01-21 | 4.73 | 5.18 | 4.66 | 4.75 | +0.42% | 882,026 | 430,528,670 |
| 2025-01-20 | 4.61 | 4.99 | 4.51 | 4.73 | -0.84% | 896,940 | 424,460,679 |
| 2025-01-17 | 4.32 | 4.77 | 4.27 | 4.77 | +9.91% | 732,782 | 336,132,965 |
| 2025-01-16 | 4.36 | 4.47 | 4.3 | 4.34 | -0.91% | 372,527 | 163,037,115 |
| 2025-01-15 | 4.46 | 4.51 | 4.37 | 4.38 | -3.52% | 475,385 | 209,799,371 |
| 2025-01-14 | 4.32 | 4.75 | 4.3 | 4.54 | +1.34% | 850,677 | 378,713,483 |
| 2025-01-13 | 4.43 | 4.55 | 4.16 | 4.48 | +2.52% | 911,158 | 399,348,072 |
| 2025-01-10 | 4.37 | 4.37 | 4.25 | 4.37 | +10.08% | 214,638 | 93,723,201 |
| 2025-01-09 | 3.94 | 4 | 3.92 | 3.97 | 0% | 197,453 | 78,318,442 |
| 2025-01-08 | 3.96 | 3.99 | 3.84 | 3.97 | -0.5% | 221,931 | 86,968,731 |
| 2025-01-07 | 3.92 | 3.99 | 3.87 | 3.99 | +1.79% | 229,579 | 90,164,981 |
| 2025-01-06 | 3.98 | 3.98 | 3.86 | 3.92 | -1.75% | 217,816 | 85,060,049 |
| 2025-01-03 | 4.15 | 4.18 | 3.96 | 3.99 | -3.62% | 253,157 | 102,530,595 |
| 2025-01-02 | 4.18 | 4.29 | 4.11 | 4.14 | -0.48% | 261,424 | 109,549,681 |
| 2024-12-31 | 4.34 | 4.39 | 4.16 | 4.16 | -4.15% | 238,183 | 101,603,328 |
| 2024-12-30 | 4.42 | 4.42 | 4.27 | 4.34 | -2.03% | 214,237 | 92,604,391 |
| 2024-12-27 | 4.29 | 4.45 | 4.29 | 4.43 | +2.78% | 236,680 | 104,062,146 |
| 2024-12-26 | 4.33 | 4.41 | 4.29 | 4.31 | -1.15% | 183,115 | 79,343,541 |
| 2024-12-25 | 4.42 | 4.44 | 4.29 | 4.36 | -1.58% | 213,100 | 92,548,019 |
| 2024-12-24 | 4.39 | 4.47 | 4.36 | 4.43 | +0.68% | 181,061 | 79,885,307 |
| 2024-12-23 | 4.58 | 4.6 | 4.39 | 4.4 | -4.56% | 328,086 | 146,717,059 |
| 2024-12-20 | 4.63 | 4.66 | 4.58 | 4.61 | -0.43% | 189,573 | 87,551,560 |
| 2024-12-19 | 4.64 | 4.72 | 4.56 | 4.63 | -1.07% | 250,834 | 116,409,288 |
| 2024-12-18 | 4.74 | 4.83 | 4.66 | 4.68 | +0.65% | 243,562 | 115,289,178 |
| 2024-12-17 | 4.73 | 4.76 | 4.59 | 4.65 | -1.69% | 254,823 | 118,676,105 |
| 2024-12-16 | 4.91 | 4.95 | 4.7 | 4.73 | -3.67% | 409,066 | 195,867,577 |
| 2024-12-13 | 5.16 | 5.16 | 4.89 | 4.91 | -6.48% | 619,794 | 309,425,086 |
| 2024-12-12 | 5.2 | 5.28 | 5.11 | 5.25 | +0.19% | 589,183 | 306,438,131 |
| 2024-12-11 | 5 | 5.34 | 4.92 | 5.24 | +3.56% | 892,269 | 461,902,958 |
| 2024-12-10 | 5.15 | 5.28 | 5 | 5.06 | +4.76% | 1,004,362 | 514,276,490 |
| 2024-12-09 | 5.03 | 5.12 | 4.8 | 4.83 | -4.36% | 527,219 | 257,892,301 |
| 2024-12-06 | 4.91 | 5.12 | 4.89 | 5.05 | +2.85% | 542,470 | 272,555,855 |
| 2024-12-05 | 4.88 | 4.93 | 4.83 | 4.91 | 0% | 311,954 | 152,516,165 |
| 2024-12-04 | 5.01 | 5.08 | 4.89 | 4.91 | -3.91% | 513,954 | 255,812,092 |
| 2024-12-03 | 4.86 | 5.2 | 4.79 | 5.11 | +5.36% | 779,047 | 387,807,240 |
| 2024-12-02 | 4.75 | 4.92 | 4.69 | 4.85 | +2.32% | 367,619 | 178,113,653 |
| 2024-11-29 | 4.64 | 4.8 | 4.61 | 4.74 | +1.28% | 414,875 | 195,732,581 |
| 2024-11-28 | 4.59 | 4.76 | 4.59 | 4.68 | +1.52% | 442,049 | 207,006,879 |
| 2024-11-27 | 4.53 | 4.61 | 4.41 | 4.61 | +1.54% | 316,912 | 143,076,503 |
| 2024-11-26 | 4.5 | 4.61 | 4.47 | 4.54 | +0.22% | 305,039 | 138,647,490 |
| 2024-11-25 | 4.62 | 4.67 | 4.43 | 4.53 | -2.16% | 371,044 | 167,553,654 |
| 2024-11-22 | 4.82 | 4.89 | 4.61 | 4.63 | -4.73% | 483,234 | 230,725,958 |
| 2024-11-21 | 4.94 | 4.95 | 4.8 | 4.86 | -1.62% | 384,198 | 187,184,755 |
| 2024-11-20 | 4.91 | 4.96 | 4.84 | 4.94 | -0.2% | 414,093 | 203,058,922 |
| 2024-11-19 | 4.9 | 4.96 | 4.75 | 4.95 | -0.6% | 633,212 | 307,227,352 |
| 2024-11-18 | 4.99 | 5.18 | 4.92 | 4.98 | +1.63% | 675,286 | 341,434,581 |
| 2024-11-15 | 5.2 | 5.23 | 4.87 | 4.9 | -7.02% | 751,253 | 378,820,121 |
| 2024-11-14 | 5.59 | 5.64 | 5.25 | 5.27 | -3.13% | 602,433 | 328,205,513 |
| 2024-11-13 | 5.55 | 5.65 | 5.36 | 5.44 | -3.72% | 628,015 | 343,103,516 |
| 2024-11-12 | 5.8 | 5.87 | 5.58 | 5.65 | -4.88% | 763,799 | 438,368,590 |
| 2024-11-11 | 6.08 | 6.08 | 5.61 | 5.94 | +1.19% | 1,419,420 | 832,371,813 |
| 2024-11-08 | 6.3 | 6.3 | 5.8 | 5.87 | -6.23% | 1,656,747 | 986,251,060 |
| 2024-11-07 | 5.5 | 6.26 | 5.46 | 6.26 | +10.02% | 1,926,388 | 1,168,883,505 |
| 2024-11-06 | 5.65 | 5.88 | 5.33 | 5.69 | +0.18% | 1,378,314 | 763,563,485 |
| 2024-11-05 | 5.5 | 5.87 | 5.41 | 5.68 | +3.27% | 1,397,188 | 787,192,593 |
| 2024-11-04 | 5.95 | 5.98 | 5.2 | 5.5 | -4.84% | 1,672,537 | 914,386,131 |
| 2024-11-01 | 5.36 | 5.9 | 5.25 | 5.78 | +7.84% | 2,193,817 | 1,221,406,395 |
| 2024-10-31 | 4.93 | 5.52 | 4.8 | 5.36 | +6.77% | 1,855,244 | 979,754,519 |
| 2024-10-30 | 4.95 | 5.25 | 4.9 | 5.02 | +3.51% | 1,207,426 | 612,585,565 |
| 2024-10-29 | 5.09 | 5.33 | 4.85 | 4.85 | -4.53% | 1,357,467 | 690,586,841 |
| 2024-10-28 | 4.78 | 5.2 | 4.76 | 5.08 | +7.4% | 1,377,986 | 694,879,030 |
| 2024-10-25 | 4.61 | 4.82 | 4.61 | 4.73 | +2.6% | 876,237 | 414,817,825 |
| 2024-10-24 | 4.58 | 4.71 | 4.55 | 4.61 | -0.65% | 594,886 | 276,041,272 |
| 2024-10-23 | 4.75 | 4.78 | 4.61 | 4.64 | -2.52% | 798,075 | 372,936,548 |
| 2024-10-22 | 4.7 | 4.9 | 4.66 | 4.76 | +0.63% | 919,612 | 439,668,356 |
| 2024-10-21 | 4.94 | 4.96 | 4.7 | 4.73 | -8.86% | 1,371,121 | 659,814,569 |
| 2024-10-18 | 4.87 | 5.45 | 4.73 | 5.19 | -0.19% | 1,871,844 | 935,636,283 |
| 2024-10-17 | 5.5 | 5.79 | 4.9 | 5.2 | -3.7% | 2,613,709 | 1,377,141,898 |
| 2024-10-16 | 4.87 | 5.4 | 4.76 | 5.4 | +9.98% | 1,949,181 | 1,022,042,743 |
| 2024-10-15 | 4.7 | 4.91 | 4.6 | 4.91 | +10.09% | 2,140,838 | 1,037,181,305 |
| 2024-10-14 | 4.46 | 4.46 | 4.46 | 4.46 | +10.12% | 362,419 | 161,638,874 |
| 2024-10-11 | 3.97 | 4.2 | 3.96 | 4.05 | +0.75% | 689,224 | 282,780,162 |
| 2024-10-10 | 4.05 | 4.25 | 3.78 | 4.02 | -4.29% | 956,379 | 386,783,396 |
| 2024-10-09 | 4.3 | 4.38 | 4.2 | 4.2 | -10.06% | 852,595 | 360,182,693 |
| 2024-10-08 | 5.03 | 5.03 | 4.28 | 4.67 | +2.19% | 1,786,786 | 849,756,890 |
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：