股票概览
4.14
-0.48%
-0.02
4.15
开盘价
4.18
最高价
4.08
最低价
89,281
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.30
MA10 (10日均线)
4.33
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 | 4.15 | 4.18 | 4.08 | 4.14 | -0.48% | 89,281 | 36,750,555 |
| 2025-03-24 | 4.3 | 4.31 | 4.08 | 4.16 | -3.48% | 157,171 | 65,418,085 |
| 2025-03-21 | 4.4 | 4.42 | 4.28 | 4.31 | -2.71% | 125,272 | 54,355,486 |
| 2025-03-20 | 4.38 | 4.47 | 4.36 | 4.43 | +1.14% | 162,337 | 71,883,609 |
| 2025-03-19 | 4.36 | 4.44 | 4.35 | 4.38 | 0% | 97,819 | 42,970,960 |
| 2025-03-18 | 4.38 | 4.44 | 4.35 | 4.38 | -0.45% | 117,045 | 51,364,658 |
| 2025-03-17 | 4.32 | 4.42 | 4.32 | 4.4 | +2.56% | 157,960 | 69,032,955 |
| 2025-03-14 | 4.22 | 4.3 | 4.16 | 4.29 | +1.9% | 147,168 | 62,413,573 |
| 2025-03-13 | 4.27 | 4.32 | 4.16 | 4.21 | -2.32% | 163,990 | 69,208,872 |
| 2025-03-12 | 4.28 | 4.42 | 4.28 | 4.31 | +0.94% | 170,123 | 73,878,041 |
| 2025-03-11 | 4.24 | 4.4 | 4.2 | 4.27 | 0% | 142,002 | 60,941,372 |
| 2025-03-10 | 4.25 | 4.32 | 4.22 | 4.27 | +0.47% | 96,526 | 41,177,152 |
| 2025-03-07 | 4.33 | 4.37 | 4.21 | 4.25 | -2.52% | 177,101 | 75,842,283 |
| 2025-03-06 | 4.28 | 4.38 | 4.26 | 4.36 | +2.11% | 136,104 | 58,818,280 |
| 2025-03-05 | 4.34 | 4.35 | 4.22 | 4.27 | -1.84% | 126,358 | 53,805,774 |
| 2025-03-04 | 4.28 | 4.36 | 4.26 | 4.35 | +0.69% | 71,850 | 31,037,149 |
| 2025-03-03 | 4.36 | 4.42 | 4.28 | 4.32 | -0.92% | 120,374 | 52,386,851 |
| 2025-02-28 | 4.54 | 4.57 | 4.35 | 4.36 | -4.39% | 151,255 | 67,146,541 |
| 2025-02-27 | 4.59 | 4.68 | 4.46 | 4.56 | -0.65% | 155,970 | 71,301,644 |
| 2025-02-26 | 4.51 | 4.67 | 4.51 | 4.59 | +1.77% | 186,111 | 85,614,096 |
| 2025-02-25 | 4.45 | 4.57 | 4.41 | 4.51 | +1.12% | 179,596 | 81,014,731 |
| 2025-02-24 | 4.47 | 4.54 | 4.43 | 4.46 | -0.89% | 162,850 | 73,000,760 |
| 2025-02-21 | 4.54 | 4.6 | 4.45 | 4.5 | -1.32% | 151,349 | 68,074,303 |
| 2025-02-20 | 4.46 | 4.65 | 4.41 | 4.56 | +2.24% | 197,857 | 89,850,418 |
| 2025-02-19 | 4.47 | 4.49 | 4.4 | 4.46 | +1.36% | 112,151 | 49,856,258 |
| 2025-02-18 | 4.55 | 4.56 | 4.38 | 4.4 | -3.3% | 139,754 | 62,349,064 |
| 2025-02-17 | 4.52 | 4.57 | 4.48 | 4.55 | +0.89% | 137,035 | 62,064,958 |
| 2025-02-14 | 4.56 | 4.6 | 4.47 | 4.51 | -1.31% | 154,584 | 69,837,186 |
| 2025-02-13 | 4.59 | 4.7 | 4.57 | 4.57 | -0.87% | 187,320 | 86,581,743 |
| 2025-02-12 | 4.59 | 4.63 | 4.47 | 4.61 | +0.22% | 239,690 | 108,929,766 |
| 2025-02-11 | 4.58 | 4.72 | 4.46 | 4.6 | +0.66% | 249,883 | 114,019,322 |
| 2025-02-10 | 4.48 | 4.57 | 4.48 | 4.57 | +2.24% | 123,730 | 56,134,952 |
| 2025-02-07 | 4.44 | 4.58 | 4.39 | 4.47 | +0.45% | 175,928 | 79,208,371 |
| 2025-02-06 | 4.32 | 4.46 | 4.26 | 4.45 | +3.73% | 167,779 | 73,737,904 |
| 2025-02-05 | 4.3 | 4.31 | 4.22 | 4.29 | +1.66% | 75,682 | 32,352,460 |
| 2025-01-27 | 4.29 | 4.38 | 4.21 | 4.22 | -1.63% | 116,474 | 49,946,490 |
| 2025-01-24 | 4.21 | 4.3 | 4.16 | 4.29 | +1.66% | 108,939 | 46,141,346 |
| 2025-01-23 | 4.2 | 4.35 | 4.2 | 4.22 | +0.96% | 154,629 | 66,234,608 |
| 2025-01-22 | 4.28 | 4.28 | 4.16 | 4.18 | -2.79% | 95,226 | 39,959,257 |
| 2025-01-21 | 4.36 | 4.4 | 4.23 | 4.3 | -1.38% | 111,810 | 48,005,635 |
| 2025-01-20 | 4.38 | 4.48 | 4.27 | 4.36 | +0.69% | 123,319 | 53,839,299 |
| 2025-01-17 | 4.38 | 4.4 | 4.26 | 4.33 | -2.48% | 156,603 | 67,624,453 |
| 2025-01-16 | 4.37 | 4.48 | 4.36 | 4.44 | +2.07% | 158,283 | 70,016,891 |
| 2025-01-15 | 4.35 | 4.4 | 4.26 | 4.35 | +0.23% | 116,608 | 50,477,526 |
| 2025-01-14 | 4.12 | 4.34 | 4.1 | 4.34 | +5.6% | 149,204 | 63,551,918 |
| 2025-01-13 | 4.06 | 4.14 | 4 | 4.11 | -0.96% | 117,871 | 48,040,209 |
| 2025-01-10 | 4.27 | 4.38 | 4.11 | 4.15 | -2.81% | 227,635 | 97,225,888 |
| 2025-01-09 | 4.23 | 4.33 | 4.2 | 4.27 | +0.47% | 128,271 | 54,754,869 |
| 2025-01-08 | 4.28 | 4.31 | 4.09 | 4.25 | -0.7% | 166,261 | 69,973,423 |
| 2025-01-07 | 4.19 | 4.28 | 4.17 | 4.28 | +1.9% | 120,631 | 50,999,014 |
| 2025-01-06 | 4.25 | 4.29 | 4.06 | 4.2 | -1.64% | 148,977 | 62,393,265 |
| 2025-01-03 | 4.44 | 4.49 | 4.22 | 4.27 | -3.83% | 198,579 | 85,417,904 |
| 2025-01-02 | 4.51 | 4.62 | 4.41 | 4.44 | -1.55% | 171,349 | 77,314,627 |
| 2024-12-31 | 4.67 | 4.7 | 4.49 | 4.51 | -3.01% | 197,254 | 90,203,145 |
| 2024-12-30 | 4.9 | 4.9 | 4.65 | 4.65 | -5.3% | 286,071 | 134,681,504 |
| 2024-12-27 | 4.88 | 5.08 | 4.83 | 4.91 | +0.82% | 222,214 | 110,492,303 |
| 2024-12-26 | 4.88 | 4.93 | 4.77 | 4.87 | +0.41% | 227,601 | 110,629,296 |
| 2024-12-25 | 5.17 | 5.22 | 4.74 | 4.85 | -7.62% | 481,867 | 235,848,409 |
| 2024-12-24 | 5.44 | 5.59 | 5.15 | 5.25 | +0.96% | 422,006 | 222,802,350 |
| 2024-12-23 | 5.75 | 5.84 | 5.2 | 5.2 | -8.13% | 486,144 | 263,527,616 |
| 2024-12-20 | 5.77 | 5.96 | 5.63 | 5.66 | -3.08% | 755,251 | 434,506,490 |
| 2024-12-19 | 5.88 | 6.37 | 5.72 | 5.84 | +0.86% | 1,198,979 | 722,679,902 |
| 2024-12-18 | 5.22 | 5.79 | 5.18 | 5.79 | +10.08% | 477,311 | 262,886,321 |
| 2024-12-17 | 5.6 | 5.6 | 5.23 | 5.26 | -7.39% | 495,337 | 264,745,470 |
| 2024-12-16 | 5.8 | 5.82 | 5.5 | 5.68 | -4.54% | 687,497 | 389,071,291 |
| 2024-12-13 | 5.73 | 6.03 | 5.56 | 5.95 | +3.84% | 992,639 | 581,632,980 |
| 2024-12-12 | 5.7 | 5.95 | 5.6 | 5.73 | +2.87% | 1,218,401 | 698,935,036 |
| 2024-12-11 | 5.15 | 5.57 | 5.14 | 5.57 | +10.08% | 734,395 | 399,655,326 |
| 2024-12-10 | 5.15 | 5.19 | 5.04 | 5.06 | +0.6% | 375,593 | 191,571,327 |
| 2024-12-09 | 5.08 | 5.15 | 4.95 | 5.03 | -0.98% | 298,776 | 150,697,380 |
| 2024-12-06 | 5 | 5.13 | 4.93 | 5.08 | +1.6% | 355,318 | 179,308,402 |
| 2024-12-05 | 4.93 | 5.01 | 4.91 | 5 | +1.63% | 249,886 | 124,025,340 |
| 2024-12-04 | 5.06 | 5.07 | 4.9 | 4.92 | -2.96% | 323,734 | 161,763,706 |
| 2024-12-03 | 5.1 | 5.16 | 4.95 | 5.07 | -0.78% | 428,450 | 215,783,935 |
| 2024-12-02 | 4.9 | 5.14 | 4.86 | 5.11 | +4.93% | 547,696 | 275,868,158 |
| 2024-11-29 | 4.88 | 5.02 | 4.81 | 4.87 | -0.61% | 386,708 | 189,162,646 |
| 2024-11-28 | 4.95 | 5.06 | 4.9 | 4.9 | +0.2% | 461,719 | 229,941,362 |
| 2024-11-27 | 4.9 | 4.94 | 4.73 | 4.89 | -1.81% | 555,271 | 267,343,407 |
| 2024-11-26 | 5.1 | 5.23 | 4.97 | 4.98 | -4.41% | 496,497 | 251,258,028 |
| 2024-11-25 | 5.03 | 5.21 | 4.86 | 5.21 | +2.16% | 765,189 | 385,830,284 |
| 2024-11-22 | 5.43 | 5.61 | 5.03 | 5.1 | -8.6% | 1,081,008 | 573,505,359 |
| 2024-11-21 | 5.88 | 6.3 | 5.56 | 5.58 | -9.71% | 1,587,904 | 928,047,991 |
| 2024-11-20 | 5.7 | 6.59 | 5.65 | 6.18 | +1.98% | 2,087,605 | 1,262,383,074 |
| 2024-11-19 | 5.51 | 6.06 | 5.2 | 6.06 | +9.98% | 2,132,470 | 1,252,850,061 |
| 2024-11-18 | 5.51 | 5.51 | 5.51 | 5.51 | +9.98% | 145,794 | 80,332,604 |
| 2024-11-15 | 4.55 | 5.01 | 4.52 | 5.01 | +10.11% | 657,465 | 320,985,930 |
| 2024-11-14 | 4.79 | 4.95 | 4.48 | 4.55 | -6.57% | 609,265 | 283,949,411 |
| 2024-11-13 | 4.96 | 5.12 | 4.85 | 4.87 | +4.73% | 887,142 | 443,440,954 |
| 2024-11-12 | 4.85 | 4.85 | 4.6 | 4.65 | -2.72% | 274,872 | 128,721,219 |
| 2024-11-11 | 4.74 | 4.86 | 4.64 | 4.78 | 0% | 416,915 | 196,685,838 |
| 2024-11-08 | 4.77 | 5.09 | 4.75 | 4.78 | -2.25% | 618,972 | 300,188,176 |
| 2024-11-07 | 4.97 | 4.97 | 4.68 | 4.89 | +3.82% | 951,367 | 459,290,093 |
| 2024-11-06 | 4.28 | 4.71 | 4.22 | 4.71 | +10.05% | 400,141 | 180,951,242 |
| 2024-11-05 | 4.15 | 4.35 | 4.13 | 4.28 | +3.63% | 237,560 | 101,616,903 |
| 2024-11-04 | 4.09 | 4.15 | 4.04 | 4.13 | 0% | 197,762 | 80,853,377 |
| 2024-11-01 | 4.28 | 4.39 | 4.11 | 4.13 | -4.84% | 282,306 | 118,986,214 |
| 2024-10-31 | 4.27 | 4.44 | 4.18 | 4.34 | +0.23% | 368,398 | 158,581,788 |
| 2024-10-30 | 4.19 | 4.36 | 4.16 | 4.33 | +2.61% | 295,254 | 125,955,472 |
| 2024-10-29 | 4.52 | 4.53 | 4.19 | 4.22 | -6.64% | 547,331 | 236,862,554 |
| 2024-10-28 | 4.35 | 4.61 | 4.23 | 4.52 | +2.26% | 570,359 | 255,859,748 |
| 2024-10-25 | 4.28 | 4.58 | 4.24 | 4.42 | +5.74% | 684,307 | 301,143,103 |
| 2024-10-24 | 4 | 4.29 | 3.85 | 4.18 | +3.72% | 595,426 | 242,601,168 |
| 2024-10-23 | 4.02 | 4.2 | 3.84 | 4.03 | +3.6% | 666,641 | 270,330,239 |
| 2024-10-22 | 3.58 | 3.89 | 3.56 | 3.89 | +8.66% | 338,903 | 126,407,154 |
| 2024-10-21 | 3.57 | 3.59 | 3.53 | 3.58 | +0.85% | 154,945 | 55,199,939 |
| 2024-10-18 | 3.52 | 3.6 | 3.49 | 3.55 | +0.28% | 207,860 | 73,682,065 |
| 2024-10-17 | 3.6 | 3.66 | 3.5 | 3.54 | -1.39% | 127,957 | 45,919,995 |
| 2024-10-16 | 3.58 | 3.63 | 3.54 | 3.59 | +0.28% | 96,981 | 34,809,625 |
| 2024-10-15 | 3.63 | 3.68 | 3.58 | 3.58 | -2.45% | 110,982 | 40,297,370 |
| 2024-10-14 | 3.6 | 3.68 | 3.53 | 3.67 | +1.94% | 146,287 | 52,906,732 |
| 2024-10-11 | 3.75 | 3.77 | 3.56 | 3.6 | -4.51% | 178,423 | 65,332,408 |
| 2024-10-10 | 3.8 | 3.9 | 3.66 | 3.77 | 0% | 249,647 | 94,205,708 |
| 2024-10-09 | 4 | 4 | 3.76 | 3.77 | -7.37% | 406,320 | 156,632,768 |
| 2024-10-08 | 4.35 | 4.35 | 3.91 | 4.07 | +3.04% | 558,071 | 228,655,757 |
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：