股票概览
4.48
+4.43%
+0.19
4.35
开盘价
4.62
最高价
4.25
最低价
769,639
成交量
数据更新至: 2025-03-25
技术指标
4.20
MA5 (5日均线)
4.01
MA10 (10日均线)
3.83
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 | 4.35 | 4.62 | 4.25 | 4.48 | +4.43% | 769,639 | 341,903,877 |
| 2025-03-24 | 4.1 | 4.31 | 4.1 | 4.29 | +4.38% | 937,643 | 394,822,773 |
| 2025-03-21 | 4.13 | 4.36 | 4.08 | 4.11 | -3.52% | 1,167,434 | 490,188,279 |
| 2025-03-20 | 3.87 | 4.26 | 3.86 | 4.26 | +10.08% | 682,730 | 285,509,151 |
| 2025-03-19 | 3.85 | 3.94 | 3.83 | 3.87 | +0.26% | 305,892 | 119,170,446 |
| 2025-03-18 | 3.88 | 3.89 | 3.8 | 3.86 | -0.52% | 198,536 | 76,211,340 |
| 2025-03-17 | 3.81 | 3.94 | 3.8 | 3.88 | +2.11% | 325,057 | 125,812,366 |
| 2025-03-14 | 3.79 | 3.83 | 3.75 | 3.8 | 0% | 296,766 | 112,631,237 |
| 2025-03-13 | 3.72 | 3.81 | 3.72 | 3.8 | +1.88% | 317,321 | 119,990,975 |
| 2025-03-12 | 3.73 | 3.76 | 3.68 | 3.73 | +0.27% | 147,754 | 54,996,752 |
| 2025-03-11 | 3.66 | 3.72 | 3.63 | 3.72 | +1.09% | 168,770 | 62,270,640 |
| 2025-03-10 | 3.64 | 3.73 | 3.62 | 3.68 | +1.38% | 164,831 | 60,758,507 |
| 2025-03-07 | 3.58 | 3.65 | 3.57 | 3.63 | +0.83% | 117,795 | 42,669,089 |
| 2025-03-06 | 3.61 | 3.63 | 3.55 | 3.6 | 0% | 107,242 | 38,478,827 |
| 2025-03-05 | 3.65 | 3.66 | 3.56 | 3.6 | -1.1% | 128,299 | 46,056,317 |
| 2025-03-04 | 3.61 | 3.65 | 3.59 | 3.64 | +0.28% | 99,515 | 36,090,122 |
| 2025-03-03 | 3.63 | 3.67 | 3.61 | 3.63 | +0.28% | 107,083 | 39,019,226 |
| 2025-02-28 | 3.67 | 3.7 | 3.6 | 3.62 | -1.36% | 121,816 | 44,395,751 |
| 2025-02-27 | 3.69 | 3.72 | 3.61 | 3.67 | -0.54% | 141,100 | 51,621,153 |
| 2025-02-26 | 3.6 | 3.71 | 3.58 | 3.69 | +2.79% | 189,667 | 69,465,943 |
| 2025-02-25 | 3.65 | 3.66 | 3.57 | 3.59 | -1.91% | 118,570 | 42,833,097 |
| 2025-02-24 | 3.6 | 3.67 | 3.58 | 3.66 | +1.67% | 134,811 | 49,000,439 |
| 2025-02-21 | 3.62 | 3.62 | 3.57 | 3.6 | -0.28% | 100,390 | 36,022,817 |
| 2025-02-20 | 3.55 | 3.63 | 3.53 | 3.61 | +1.98% | 114,701 | 41,164,661 |
| 2025-02-19 | 3.54 | 3.58 | 3.52 | 3.54 | -0.28% | 104,463 | 37,043,975 |
| 2025-02-18 | 3.61 | 3.61 | 3.54 | 3.55 | -1.66% | 127,209 | 45,518,978 |
| 2025-02-17 | 3.58 | 3.62 | 3.55 | 3.61 | +0.84% | 105,932 | 38,053,227 |
| 2025-02-14 | 3.61 | 3.61 | 3.56 | 3.58 | -0.56% | 119,475 | 42,821,660 |
| 2025-02-13 | 3.63 | 3.65 | 3.6 | 3.6 | -0.83% | 109,737 | 39,718,815 |
| 2025-02-12 | 3.62 | 3.66 | 3.59 | 3.63 | -0.27% | 122,976 | 44,556,183 |
| 2025-02-11 | 3.6 | 3.65 | 3.57 | 3.64 | +0.83% | 162,541 | 58,757,109 |
| 2025-02-10 | 3.58 | 3.64 | 3.56 | 3.61 | +0.84% | 174,485 | 62,900,664 |
| 2025-02-07 | 3.57 | 3.61 | 3.55 | 3.58 | +0.56% | 217,594 | 77,963,361 |
| 2025-02-06 | 3.55 | 3.6 | 3.45 | 3.56 | +0.56% | 311,452 | 109,843,103 |
| 2025-02-05 | 3.69 | 3.69 | 3.5 | 3.54 | -1.94% | 504,576 | 180,237,725 |
| 2025-01-27 | 3.5 | 3.61 | 3.5 | 3.61 | +10.06% | 208,030 | 74,706,051 |
| 2025-01-24 | 3.27 | 3.3 | 3.25 | 3.28 | 0% | 79,370 | 25,981,419 |
| 2025-01-23 | 3.28 | 3.35 | 3.27 | 3.28 | +0.61% | 68,783 | 22,736,573 |
| 2025-01-22 | 3.31 | 3.31 | 3.24 | 3.26 | -1.21% | 59,270 | 19,352,423 |
| 2025-01-21 | 3.36 | 3.38 | 3.29 | 3.3 | -1.79% | 69,132 | 22,965,947 |
| 2025-01-20 | 3.35 | 3.38 | 3.29 | 3.36 | +0.6% | 85,132 | 28,520,222 |
| 2025-01-17 | 3.36 | 3.38 | 3.31 | 3.34 | -0.6% | 80,090 | 26,788,789 |
| 2025-01-16 | 3.31 | 3.4 | 3.3 | 3.36 | +1.82% | 100,586 | 33,791,588 |
| 2025-01-15 | 3.31 | 3.31 | 3.25 | 3.3 | -0.3% | 79,489 | 26,084,405 |
| 2025-01-14 | 3.21 | 3.32 | 3.21 | 3.31 | +3.44% | 124,518 | 40,773,278 |
| 2025-01-13 | 3.18 | 3.21 | 3.11 | 3.2 | +0.63% | 95,142 | 30,239,842 |
| 2025-01-10 | 3.28 | 3.29 | 3.18 | 3.18 | -2.45% | 88,144 | 28,505,482 |
| 2025-01-09 | 3.3 | 3.31 | 3.26 | 3.26 | -1.51% | 75,211 | 24,685,037 |
| 2025-01-08 | 3.31 | 3.34 | 3.23 | 3.31 | -0.6% | 103,064 | 33,849,310 |
| 2025-01-07 | 3.3 | 3.34 | 3.24 | 3.33 | +0.3% | 91,538 | 30,072,086 |
| 2025-01-06 | 3.27 | 3.36 | 3.18 | 3.32 | +1.53% | 137,586 | 45,315,747 |
| 2025-01-03 | 3.36 | 3.38 | 3.25 | 3.27 | -2.68% | 164,205 | 54,451,044 |
| 2025-01-02 | 3.38 | 3.47 | 3.32 | 3.36 | -2.33% | 155,106 | 52,761,605 |
| 2024-12-31 | 3.49 | 3.56 | 3.42 | 3.44 | -1.15% | 151,053 | 52,763,528 |
| 2024-12-30 | 3.54 | 3.54 | 3.43 | 3.48 | -1.42% | 124,834 | 43,280,163 |
| 2024-12-27 | 3.43 | 3.55 | 3.42 | 3.53 | +2.92% | 158,859 | 55,768,331 |
| 2024-12-26 | 3.48 | 3.51 | 3.42 | 3.43 | -1.72% | 115,414 | 39,868,545 |
| 2024-12-25 | 3.59 | 3.61 | 3.46 | 3.49 | -2.79% | 158,285 | 55,417,370 |
| 2024-12-24 | 3.55 | 3.6 | 3.54 | 3.59 | +1.7% | 163,689 | 58,466,221 |
| 2024-12-23 | 3.61 | 3.67 | 3.52 | 3.53 | -1.67% | 202,355 | 72,120,891 |
| 2024-12-20 | 3.62 | 3.65 | 3.57 | 3.59 | -1.64% | 115,812 | 41,750,837 |
| 2024-12-19 | 3.64 | 3.7 | 3.59 | 3.65 | -0.82% | 170,712 | 61,980,072 |
| 2024-12-18 | 3.65 | 3.74 | 3.62 | 3.68 | +1.1% | 206,099 | 76,018,416 |
| 2024-12-17 | 3.77 | 3.77 | 3.62 | 3.64 | -3.45% | 279,732 | 102,393,736 |
| 2024-12-16 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 144,168 | 54,096,274 |
| 2024-12-13 | 3.83 | 3.83 | 3.68 | 3.7 | -3.39% | 202,466 | 75,399,473 |
| 2024-12-12 | 3.8 | 3.83 | 3.76 | 3.83 | +0.52% | 119,943 | 45,620,996 |
| 2024-12-11 | 3.72 | 3.81 | 3.71 | 3.81 | +2.7% | 187,451 | 70,741,722 |
| 2024-12-10 | 3.85 | 3.88 | 3.7 | 3.71 | -1.85% | 248,465 | 93,843,783 |
| 2024-12-09 | 3.82 | 3.89 | 3.74 | 3.78 | -1.05% | 190,340 | 72,366,402 |
| 2024-12-06 | 3.74 | 3.83 | 3.72 | 3.82 | +2.14% | 215,761 | 81,671,800 |
| 2024-12-05 | 3.71 | 3.74 | 3.67 | 3.74 | +1.36% | 144,881 | 53,783,381 |
| 2024-12-04 | 3.71 | 3.74 | 3.65 | 3.69 | -0.54% | 148,019 | 54,826,477 |
| 2024-12-03 | 3.69 | 3.71 | 3.64 | 3.71 | +0.54% | 141,520 | 52,089,436 |
| 2024-12-02 | 3.58 | 3.71 | 3.57 | 3.69 | +3.65% | 243,241 | 88,951,594 |
| 2024-11-29 | 3.56 | 3.58 | 3.51 | 3.56 | 0% | 132,223 | 46,958,043 |
| 2024-11-28 | 3.55 | 3.59 | 3.54 | 3.56 | +0.28% | 111,637 | 39,824,654 |
| 2024-11-27 | 3.59 | 3.59 | 3.44 | 3.55 | -0.56% | 163,797 | 57,511,579 |
| 2024-11-26 | 3.61 | 3.61 | 3.55 | 3.57 | -0.56% | 96,504 | 34,558,804 |
| 2024-11-25 | 3.55 | 3.61 | 3.52 | 3.59 | +1.13% | 130,928 | 46,710,354 |
| 2024-11-22 | 3.67 | 3.7 | 3.53 | 3.55 | -3.01% | 157,829 | 57,194,213 |
| 2024-11-21 | 3.68 | 3.72 | 3.62 | 3.66 | -1.08% | 119,657 | 43,773,442 |
| 2024-11-20 | 3.62 | 3.7 | 3.58 | 3.7 | +2.21% | 184,166 | 67,430,844 |
| 2024-11-19 | 3.55 | 3.65 | 3.52 | 3.62 | +1.97% | 152,864 | 54,686,805 |
| 2024-11-18 | 3.46 | 3.64 | 3.46 | 3.55 | +2.9% | 262,839 | 94,013,223 |
| 2024-11-15 | 3.45 | 3.56 | 3.45 | 3.45 | -1.43% | 137,206 | 48,075,377 |
| 2024-11-14 | 3.59 | 3.61 | 3.49 | 3.5 | -2.51% | 138,004 | 48,735,980 |
| 2024-11-13 | 3.6 | 3.65 | 3.54 | 3.59 | -0.55% | 144,268 | 51,819,384 |
| 2024-11-12 | 3.7 | 3.73 | 3.59 | 3.61 | -2.43% | 226,705 | 82,798,684 |
| 2024-11-11 | 3.73 | 3.78 | 3.67 | 3.7 | -0.54% | 200,810 | 74,363,588 |
| 2024-11-08 | 3.72 | 3.83 | 3.69 | 3.72 | -0.8% | 294,304 | 110,150,306 |
| 2024-11-07 | 3.62 | 3.77 | 3.61 | 3.75 | +3.31% | 319,558 | 118,916,740 |
| 2024-11-06 | 3.6 | 3.65 | 3.56 | 3.63 | +0.28% | 226,280 | 81,878,553 |
| 2024-11-05 | 3.57 | 3.63 | 3.52 | 3.62 | +1.12% | 254,842 | 91,415,194 |
| 2024-11-04 | 3.49 | 3.67 | 3.42 | 3.58 | +3.17% | 301,795 | 107,151,359 |
| 2024-11-01 | 3.56 | 3.58 | 3.44 | 3.47 | -1.14% | 220,965 | 77,394,440 |
| 2024-10-31 | 3.41 | 3.54 | 3.37 | 3.51 | +2.03% | 244,656 | 85,293,666 |
| 2024-10-30 | 3.35 | 3.6 | 3.35 | 3.44 | +3.61% | 272,718 | 94,279,681 |
| 2024-10-29 | 3.46 | 3.48 | 3.32 | 3.32 | -3.77% | 212,849 | 71,718,962 |
| 2024-10-28 | 3.3 | 3.45 | 3.29 | 3.45 | +4.55% | 244,426 | 82,921,163 |
| 2024-10-25 | 3.28 | 3.32 | 3.28 | 3.3 | +0.61% | 129,651 | 42,842,762 |
| 2024-10-24 | 3.25 | 3.29 | 3.23 | 3.28 | +0.31% | 92,191 | 30,074,908 |
| 2024-10-23 | 3.24 | 3.29 | 3.2 | 3.27 | +1.24% | 144,580 | 47,127,539 |
| 2024-10-22 | 3.16 | 3.27 | 3.15 | 3.23 | +2.54% | 183,507 | 58,738,963 |
| 2024-10-21 | 3.16 | 3.17 | 3.12 | 3.15 | 0% | 119,580 | 37,593,317 |
| 2024-10-18 | 3.11 | 3.18 | 3.09 | 3.15 | +1.29% | 128,585 | 40,230,317 |
| 2024-10-17 | 3.18 | 3.2 | 3.11 | 3.11 | -1.89% | 105,043 | 33,091,051 |
| 2024-10-16 | 3.13 | 3.19 | 3.13 | 3.17 | +0.63% | 104,163 | 32,947,597 |
| 2024-10-15 | 3.21 | 3.21 | 3.14 | 3.15 | -1.87% | 108,818 | 34,494,799 |
| 2024-10-14 | 3.16 | 3.23 | 3.16 | 3.21 | +0.63% | 142,496 | 45,624,152 |
| 2024-10-11 | 3.31 | 3.33 | 3.15 | 3.19 | -4.78% | 183,442 | 59,387,881 |
| 2024-10-10 | 3.21 | 3.44 | 3.18 | 3.35 | +5.68% | 305,125 | 101,096,718 |
| 2024-10-09 | 3.46 | 3.46 | 3.17 | 3.17 | -9.43% | 333,040 | 109,690,730 |
| 2024-10-08 | 3.71 | 3.71 | 3.31 | 3.5 | +3.86% | 454,240 | 159,260,278 |
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：