股票概览
4.19
+0.96%
+0.04
4.14
开盘价
4.22
最高价
4.1
最低价
63,365
成交量
数据更新至: 2025-03-25
技术指标
4.30
MA5 (5日均线)
4.40
MA10 (10日均线)
4.44
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 | 4.14 | 4.22 | 4.1 | 4.19 | +0.96% | 63,365 | 26,270,244 |
| 2025-03-24 | 4.32 | 4.35 | 4.08 | 4.15 | -4.6% | 165,215 | 69,012,962 |
| 2025-03-21 | 4.35 | 4.4 | 4.29 | 4.35 | -0.91% | 171,793 | 74,438,984 |
| 2025-03-20 | 4.38 | 4.44 | 4.35 | 4.39 | -0.23% | 95,485 | 41,973,416 |
| 2025-03-19 | 4.45 | 4.5 | 4.38 | 4.4 | -1.35% | 115,146 | 50,845,755 |
| 2025-03-18 | 4.52 | 4.52 | 4.44 | 4.46 | -1.11% | 105,355 | 47,052,717 |
| 2025-03-17 | 4.53 | 4.57 | 4.49 | 4.51 | -0.44% | 135,726 | 61,335,003 |
| 2025-03-14 | 4.5 | 4.56 | 4.46 | 4.53 | +0.89% | 175,836 | 79,388,951 |
| 2025-03-13 | 4.56 | 4.57 | 4.45 | 4.49 | -1.75% | 155,128 | 69,834,637 |
| 2025-03-12 | 4.45 | 4.68 | 4.45 | 4.57 | +1.78% | 373,140 | 170,484,665 |
| 2025-03-11 | 4.32 | 4.66 | 4.28 | 4.49 | +2.75% | 340,717 | 153,170,036 |
| 2025-03-10 | 4.39 | 4.42 | 4.32 | 4.37 | +0.23% | 109,975 | 47,960,852 |
| 2025-03-07 | 4.45 | 4.48 | 4.35 | 4.36 | -3.33% | 210,549 | 92,388,744 |
| 2025-03-06 | 4.37 | 4.71 | 4.34 | 4.51 | +3.68% | 300,782 | 135,504,804 |
| 2025-03-05 | 4.42 | 4.42 | 4.25 | 4.35 | -1.14% | 167,597 | 72,247,233 |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.4 | -0.23% | 143,800 | 63,074,501 |
| 2025-03-03 | 4.41 | 4.5 | 4.38 | 4.41 | 0% | 157,185 | 69,744,078 |
| 2025-02-28 | 4.66 | 4.66 | 4.4 | 4.41 | -5.97% | 288,210 | 129,550,344 |
| 2025-02-27 | 4.71 | 4.79 | 4.6 | 4.69 | 0% | 249,720 | 117,698,381 |
| 2025-02-26 | 4.67 | 4.74 | 4.63 | 4.69 | +0.43% | 172,435 | 80,893,246 |
| 2025-02-25 | 4.62 | 4.71 | 4.58 | 4.67 | +0.21% | 187,642 | 87,696,931 |
| 2025-02-24 | 4.64 | 4.73 | 4.62 | 4.66 | 0% | 172,867 | 80,823,032 |
| 2025-02-21 | 4.64 | 4.71 | 4.53 | 4.66 | +0.65% | 192,869 | 89,154,610 |
| 2025-02-20 | 4.62 | 4.66 | 4.6 | 4.63 | -1.28% | 181,726 | 84,073,358 |
| 2025-02-19 | 4.58 | 4.71 | 4.58 | 4.69 | +1.52% | 263,426 | 122,092,635 |
| 2025-02-18 | 4.82 | 4.83 | 4.6 | 4.62 | -2.94% | 347,909 | 163,579,383 |
| 2025-02-17 | 4.8 | 4.89 | 4.69 | 4.76 | -4.61% | 533,013 | 254,641,006 |
| 2025-02-14 | 5.18 | 5.5 | 4.96 | 4.99 | -3.67% | 941,740 | 488,464,843 |
| 2025-02-13 | 4.55 | 5.18 | 4.46 | 5.18 | +9.98% | 764,303 | 376,762,027 |
| 2025-02-12 | 4.91 | 4.91 | 4.69 | 4.71 | +5.61% | 607,484 | 292,780,315 |
| 2025-02-11 | 4.42 | 4.47 | 4.27 | 4.46 | +1.36% | 192,840 | 83,953,507 |
| 2025-02-10 | 4.25 | 4.43 | 4.2 | 4.4 | +5.52% | 216,614 | 94,182,164 |
| 2025-02-07 | 4.08 | 4.21 | 4.06 | 4.17 | +2.46% | 153,138 | 63,744,281 |
| 2025-02-06 | 4.04 | 4.08 | 3.94 | 4.07 | +0.49% | 122,378 | 49,223,900 |
| 2025-02-05 | 3.95 | 4.06 | 3.95 | 4.05 | +3.05% | 99,879 | 40,174,016 |
| 2025-01-27 | 4 | 4.1 | 3.93 | 3.93 | -1.26% | 94,138 | 37,678,248 |
| 2025-01-24 | 3.98 | 4.02 | 3.93 | 3.98 | 0% | 102,552 | 40,843,501 |
| 2025-01-23 | 4.03 | 4.12 | 3.98 | 3.98 | 0% | 116,893 | 47,307,777 |
| 2025-01-22 | 4.02 | 4.06 | 3.95 | 3.98 | -1.73% | 110,104 | 43,917,775 |
| 2025-01-21 | 4.17 | 4.24 | 4.04 | 4.05 | -2.88% | 156,079 | 64,496,144 |
| 2025-01-20 | 3.98 | 4.24 | 3.95 | 4.17 | -0.95% | 186,996 | 76,650,945 |
| 2025-01-17 | 4.24 | 4.26 | 4.15 | 4.21 | -1.17% | 86,874 | 36,543,018 |
| 2025-01-16 | 4.23 | 4.34 | 4.22 | 4.26 | +0.24% | 79,300 | 33,876,925 |
| 2025-01-15 | 4.22 | 4.27 | 4.14 | 4.25 | +0.71% | 100,272 | 42,191,401 |
| 2025-01-14 | 4.13 | 4.22 | 4.1 | 4.22 | +2.93% | 104,852 | 43,725,656 |
| 2025-01-13 | 4.02 | 4.12 | 3.91 | 4.1 | +1.23% | 88,668 | 35,770,530 |
| 2025-01-10 | 4.2 | 4.23 | 4.05 | 4.05 | -3.8% | 88,505 | 36,643,100 |
| 2025-01-09 | 4.18 | 4.27 | 4.16 | 4.21 | 0% | 87,791 | 37,039,494 |
| 2025-01-08 | 4.22 | 4.25 | 4.08 | 4.21 | 0% | 102,871 | 42,931,524 |
| 2025-01-07 | 4.12 | 4.21 | 4.09 | 4.21 | +2.18% | 112,102 | 46,577,890 |
| 2025-01-06 | 4.1 | 4.2 | 4 | 4.12 | -0.72% | 103,553 | 42,575,607 |
| 2025-01-03 | 4.33 | 4.37 | 4.15 | 4.15 | -4.6% | 145,580 | 61,713,310 |
| 2025-01-02 | 4.35 | 4.5 | 4.32 | 4.35 | -0.68% | 116,000 | 51,211,813 |
| 2024-12-31 | 4.45 | 4.51 | 4.38 | 4.38 | -1.57% | 104,455 | 46,353,477 |
| 2024-12-30 | 4.49 | 4.55 | 4.4 | 4.45 | -2.41% | 107,236 | 47,651,073 |
| 2024-12-27 | 4.51 | 4.65 | 4.47 | 4.56 | +1.11% | 115,893 | 53,157,114 |
| 2024-12-26 | 4.48 | 4.53 | 4.46 | 4.51 | +1.12% | 89,720 | 40,384,786 |
| 2024-12-25 | 4.57 | 4.58 | 4.39 | 4.46 | -2.41% | 126,783 | 56,568,733 |
| 2024-12-24 | 4.6 | 4.62 | 4.46 | 4.57 | 0% | 139,865 | 63,489,112 |
| 2024-12-23 | 4.91 | 4.91 | 4.54 | 4.57 | -7.3% | 230,049 | 107,840,482 |
| 2024-12-20 | 4.92 | 4.95 | 4.88 | 4.93 | -0.2% | 126,157 | 61,976,507 |
| 2024-12-19 | 4.8 | 4.97 | 4.76 | 4.94 | +1.02% | 158,845 | 77,822,330 |
| 2024-12-18 | 4.82 | 4.98 | 4.7 | 4.89 | +1.88% | 164,497 | 80,339,364 |
| 2024-12-17 | 5.03 | 5.05 | 4.79 | 4.8 | -5.14% | 219,510 | 107,119,298 |
| 2024-12-16 | 5.09 | 5.19 | 5.01 | 5.06 | -0.59% | 185,703 | 94,500,244 |
| 2024-12-13 | 5.22 | 5.22 | 5.08 | 5.09 | -3.6% | 319,053 | 163,295,426 |
| 2024-12-12 | 5.18 | 5.28 | 5.12 | 5.28 | +1.54% | 279,635 | 146,039,145 |
| 2024-12-11 | 5.16 | 5.3 | 5.11 | 5.2 | +0.78% | 277,497 | 145,089,767 |
| 2024-12-10 | 5.36 | 5.39 | 5.14 | 5.16 | +0.39% | 380,146 | 200,094,967 |
| 2024-12-09 | 5.32 | 5.33 | 5.11 | 5.14 | -3.38% | 312,815 | 161,833,438 |
| 2024-12-06 | 5.32 | 5.38 | 5.2 | 5.32 | 0% | 349,671 | 184,668,970 |
| 2024-12-05 | 5.4 | 5.4 | 5.24 | 5.32 | -1.85% | 390,720 | 206,719,370 |
| 2024-12-04 | 5.32 | 5.6 | 5.23 | 5.42 | +1.31% | 705,803 | 383,336,196 |
| 2024-12-03 | 5.11 | 5.41 | 5.07 | 5.35 | +4.29% | 712,892 | 375,303,709 |
| 2024-12-02 | 5.04 | 5.17 | 4.97 | 5.13 | +1.79% | 488,885 | 249,769,534 |
| 2024-11-29 | 5.11 | 5.17 | 4.96 | 5.04 | -4.73% | 816,547 | 413,200,327 |
| 2024-11-28 | 4.93 | 5.34 | 4.91 | 5.29 | +9.07% | 1,091,932 | 574,944,261 |
| 2024-11-27 | 4.9 | 4.92 | 4.65 | 4.85 | -2.02% | 314,977 | 150,613,260 |
| 2024-11-26 | 4.76 | 5 | 4.72 | 4.95 | +3.56% | 400,106 | 195,596,223 |
| 2024-11-25 | 4.75 | 5.02 | 4.68 | 4.78 | +1.92% | 338,125 | 163,796,869 |
| 2024-11-22 | 4.85 | 4.93 | 4.68 | 4.69 | -4.09% | 239,905 | 115,444,280 |
| 2024-11-21 | 4.84 | 5.02 | 4.81 | 4.89 | 0% | 258,793 | 126,778,049 |
| 2024-11-20 | 4.78 | 4.92 | 4.67 | 4.89 | +0.82% | 325,619 | 156,568,487 |
| 2024-11-19 | 5.05 | 5.05 | 4.65 | 4.85 | -3.77% | 514,842 | 247,909,425 |
| 2024-11-18 | 4.7 | 5.04 | 4.7 | 5.04 | +10.04% | 377,866 | 185,675,252 |
| 2024-11-15 | 4.79 | 4.85 | 4.55 | 4.58 | -5.57% | 316,401 | 149,025,746 |
| 2024-11-14 | 5.19 | 5.23 | 4.83 | 4.85 | -4.9% | 313,060 | 157,051,585 |
| 2024-11-13 | 5.05 | 5.12 | 4.94 | 5.1 | +0.39% | 270,791 | 136,026,158 |
| 2024-11-12 | 5.27 | 5.27 | 5.02 | 5.08 | -3.61% | 392,373 | 201,101,185 |
| 2024-11-11 | 5.14 | 5.3 | 5.06 | 5.27 | +2.73% | 470,192 | 244,144,775 |
| 2024-11-08 | 5.26 | 5.33 | 5.09 | 5.13 | -2.1% | 540,374 | 279,244,676 |
| 2024-11-07 | 5.06 | 5.28 | 4.98 | 5.24 | +3.56% | 491,877 | 254,954,262 |
| 2024-11-06 | 5.06 | 5.15 | 4.99 | 5.06 | -0.59% | 446,412 | 226,395,349 |
| 2024-11-05 | 4.99 | 5.19 | 4.97 | 5.09 | +1.19% | 459,872 | 234,405,843 |
| 2024-11-04 | 4.97 | 5.06 | 4.88 | 5.03 | -0.98% | 360,811 | 179,356,263 |
| 2024-11-01 | 5.48 | 5.6 | 5 | 5.08 | -8.47% | 773,397 | 403,673,543 |
| 2024-10-31 | 5.41 | 5.74 | 5.41 | 5.55 | +1.46% | 742,220 | 415,913,752 |
| 2024-10-30 | 5.55 | 5.6 | 5.37 | 5.47 | -6.01% | 838,060 | 457,259,317 |
| 2024-10-29 | 6 | 6.25 | 5.7 | 5.82 | -7.18% | 1,135,400 | 672,162,186 |
| 2024-10-28 | 5.81 | 6.27 | 5.56 | 6.27 | +10% | 1,307,164 | 778,761,351 |
| 2024-10-25 | 5.35 | 5.7 | 5.3 | 5.7 | +10.04% | 989,000 | 550,778,361 |
| 2024-10-24 | 4.67 | 5.18 | 4.64 | 5.18 | +9.98% | 818,298 | 410,323,414 |
| 2024-10-23 | 4.5 | 4.92 | 4.45 | 4.71 | +4.43% | 600,874 | 283,004,193 |
| 2024-10-22 | 4.48 | 4.61 | 4.37 | 4.51 | +0.45% | 388,601 | 173,666,934 |
| 2024-10-21 | 4.21 | 4.65 | 4.2 | 4.49 | +5.9% | 610,185 | 273,876,767 |
| 2024-10-18 | 4.09 | 4.3 | 4.01 | 4.24 | +2.66% | 405,622 | 169,624,752 |
| 2024-10-17 | 4.3 | 4.33 | 4.12 | 4.13 | -4.84% | 399,088 | 168,286,628 |
| 2024-10-16 | 4.35 | 4.39 | 4.22 | 4.34 | +2.36% | 427,039 | 184,043,028 |
| 2024-10-15 | 4.1 | 4.46 | 4.04 | 4.24 | +1.68% | 479,127 | 204,931,107 |
| 2024-10-14 | 4.08 | 4.19 | 4.02 | 4.17 | +4.25% | 308,046 | 126,856,062 |
| 2024-10-11 | 4.08 | 4.17 | 3.95 | 4 | -2.44% | 273,049 | 111,456,934 |
| 2024-10-10 | 4.07 | 4.18 | 3.9 | 4.1 | -2.61% | 424,974 | 171,938,436 |
| 2024-10-09 | 4.47 | 4.5 | 4.21 | 4.21 | -10.04% | 500,039 | 213,255,003 |
| 2024-10-08 | 5.08 | 5.08 | 4.44 | 4.68 | +0.43% | 1,141,289 | 545,454,202 |
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：