股票概览
4.36
+0.46%
+0.02
4.34
开盘价
4.36
最高价
4.28
最低价
76,530
成交量
数据更新至: 2025-03-25
技术指标
4.47
MA5 (5日均线)
4.54
MA10 (10日均线)
4.54
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 | 4.34 | 4.36 | 4.28 | 4.36 | +0.46% | 76,530 | 33,038,477 |
| 2025-03-24 | 4.45 | 4.49 | 4.25 | 4.34 | -3.13% | 178,718 | 77,733,486 |
| 2025-03-21 | 4.56 | 4.57 | 4.45 | 4.48 | -1.97% | 144,096 | 64,771,972 |
| 2025-03-20 | 4.6 | 4.65 | 4.56 | 4.57 | -0.87% | 132,151 | 60,732,491 |
| 2025-03-19 | 4.66 | 4.68 | 4.58 | 4.61 | -1.28% | 138,909 | 64,209,982 |
| 2025-03-18 | 4.76 | 4.76 | 4.63 | 4.67 | -1.27% | 198,738 | 92,790,614 |
| 2025-03-17 | 4.57 | 4.79 | 4.54 | 4.73 | +4.19% | 355,750 | 167,019,369 |
| 2025-03-14 | 4.46 | 4.55 | 4.43 | 4.54 | +1.57% | 152,106 | 68,579,838 |
| 2025-03-13 | 4.62 | 4.63 | 4.42 | 4.47 | -3.66% | 239,108 | 107,310,261 |
| 2025-03-12 | 4.55 | 4.7 | 4.54 | 4.64 | +1.98% | 205,287 | 94,870,633 |
| 2025-03-11 | 4.53 | 4.6 | 4.5 | 4.55 | -0.87% | 148,136 | 67,256,659 |
| 2025-03-10 | 4.62 | 4.64 | 4.53 | 4.59 | -0.86% | 197,134 | 90,101,707 |
| 2025-03-07 | 4.6 | 4.78 | 4.54 | 4.63 | -0.43% | 380,516 | 177,239,480 |
| 2025-03-06 | 4.47 | 4.68 | 4.45 | 4.65 | +4.49% | 342,096 | 156,718,249 |
| 2025-03-05 | 4.49 | 4.52 | 4.36 | 4.45 | -1.11% | 141,653 | 62,478,242 |
| 2025-03-04 | 4.36 | 4.5 | 4.36 | 4.5 | +2.27% | 138,351 | 61,358,228 |
| 2025-03-03 | 4.36 | 4.48 | 4.28 | 4.4 | +1.38% | 188,822 | 83,275,756 |
| 2025-02-28 | 4.52 | 4.53 | 4.33 | 4.34 | -4.62% | 218,354 | 96,341,889 |
| 2025-02-27 | 4.64 | 4.67 | 4.46 | 4.55 | -1.94% | 242,113 | 110,296,975 |
| 2025-02-26 | 4.58 | 4.66 | 4.54 | 4.64 | +1.31% | 237,906 | 109,709,338 |
| 2025-02-25 | 4.49 | 4.68 | 4.46 | 4.58 | +0.22% | 280,600 | 128,672,599 |
| 2025-02-24 | 4.52 | 4.65 | 4.5 | 4.57 | +0.44% | 237,474 | 108,668,011 |
| 2025-02-21 | 4.49 | 4.62 | 4.38 | 4.55 | +1.34% | 252,396 | 113,625,503 |
| 2025-02-20 | 4.45 | 4.55 | 4.41 | 4.49 | +0.9% | 185,594 | 83,367,110 |
| 2025-02-19 | 4.4 | 4.46 | 4.38 | 4.45 | +1.83% | 159,349 | 70,543,050 |
| 2025-02-18 | 4.6 | 4.62 | 4.35 | 4.37 | -5.41% | 265,872 | 119,275,751 |
| 2025-02-17 | 4.48 | 4.71 | 4.48 | 4.62 | +3.13% | 328,390 | 150,909,180 |
| 2025-02-14 | 4.47 | 4.49 | 4.4 | 4.48 | 0% | 128,248 | 57,164,129 |
| 2025-02-13 | 4.53 | 4.54 | 4.41 | 4.48 | -1.1% | 175,055 | 78,290,105 |
| 2025-02-12 | 4.46 | 4.55 | 4.45 | 4.53 | +1.34% | 175,540 | 78,910,518 |
| 2025-02-11 | 4.57 | 4.58 | 4.43 | 4.47 | -2.19% | 207,443 | 92,774,899 |
| 2025-02-10 | 4.31 | 4.59 | 4.31 | 4.57 | +5.79% | 324,511 | 145,737,641 |
| 2025-02-07 | 4.24 | 4.39 | 4.22 | 4.32 | +1.89% | 213,462 | 92,285,470 |
| 2025-02-06 | 4.15 | 4.25 | 4.07 | 4.24 | +2.42% | 185,479 | 77,547,477 |
| 2025-02-05 | 4.07 | 4.18 | 4.04 | 4.14 | +4.02% | 182,459 | 75,407,036 |
| 2025-01-27 | 4.09 | 4.13 | 3.98 | 3.98 | -1.73% | 141,675 | 57,318,698 |
| 2025-01-24 | 4.04 | 4.07 | 3.99 | 4.05 | +0.5% | 130,140 | 52,550,114 |
| 2025-01-23 | 4.1 | 4.19 | 4.03 | 4.03 | -0.74% | 194,800 | 80,066,502 |
| 2025-01-22 | 4.09 | 4.14 | 4.02 | 4.06 | -0.73% | 118,162 | 48,115,121 |
| 2025-01-21 | 4.2 | 4.21 | 4.04 | 4.09 | -2.15% | 169,158 | 69,226,170 |
| 2025-01-20 | 4.18 | 4.21 | 4.07 | 4.18 | +1.21% | 140,472 | 58,556,297 |
| 2025-01-17 | 4.11 | 4.17 | 4.06 | 4.13 | -0.24% | 123,312 | 50,731,213 |
| 2025-01-16 | 4.09 | 4.2 | 4.08 | 4.14 | +1.72% | 167,309 | 69,268,001 |
| 2025-01-15 | 4.12 | 4.13 | 4.02 | 4.07 | -0.97% | 147,278 | 60,022,765 |
| 2025-01-14 | 3.95 | 4.12 | 3.92 | 4.11 | +5.12% | 189,091 | 76,526,363 |
| 2025-01-13 | 3.88 | 3.96 | 3.78 | 3.91 | -1.01% | 139,177 | 54,027,962 |
| 2025-01-10 | 4.05 | 4.16 | 3.94 | 3.95 | -3.89% | 155,104 | 62,732,549 |
| 2025-01-09 | 4.01 | 4.2 | 3.99 | 4.11 | +1.99% | 216,096 | 88,856,293 |
| 2025-01-08 | 4 | 4.07 | 3.86 | 4.03 | +0.75% | 177,627 | 70,615,400 |
| 2025-01-07 | 3.89 | 4.01 | 3.88 | 4 | +2.83% | 142,116 | 56,011,589 |
| 2025-01-06 | 3.93 | 3.95 | 3.79 | 3.89 | -1.02% | 164,478 | 63,778,521 |
| 2025-01-03 | 4.15 | 4.18 | 3.91 | 3.93 | -4.84% | 214,025 | 86,123,979 |
| 2025-01-02 | 4.17 | 4.27 | 4.08 | 4.13 | -1.43% | 217,030 | 90,628,572 |
| 2024-12-31 | 4.34 | 4.4 | 4.18 | 4.19 | -3.46% | 175,687 | 74,985,130 |
| 2024-12-30 | 4.41 | 4.45 | 4.23 | 4.34 | -2.03% | 167,217 | 71,919,808 |
| 2024-12-27 | 4.34 | 4.57 | 4.31 | 4.43 | +2.31% | 248,505 | 111,261,168 |
| 2024-12-26 | 4.34 | 4.39 | 4.29 | 4.33 | -0.23% | 188,960 | 81,952,063 |
| 2024-12-25 | 4.58 | 4.6 | 4.3 | 4.34 | -5.03% | 285,477 | 124,844,324 |
| 2024-12-24 | 4.55 | 4.63 | 4.44 | 4.57 | +0.22% | 213,752 | 96,677,844 |
| 2024-12-23 | 4.93 | 4.96 | 4.53 | 4.56 | -7.69% | 354,370 | 166,010,404 |
| 2024-12-20 | 4.88 | 5.09 | 4.81 | 4.94 | +1.65% | 280,720 | 138,799,953 |
| 2024-12-19 | 4.78 | 4.89 | 4.72 | 4.86 | 0% | 194,175 | 93,370,952 |
| 2024-12-18 | 4.81 | 4.9 | 4.73 | 4.86 | +0.83% | 192,171 | 92,909,508 |
| 2024-12-17 | 5.02 | 5.05 | 4.8 | 4.82 | -4.17% | 278,743 | 136,144,001 |
| 2024-12-16 | 5.18 | 5.24 | 5 | 5.03 | -3.45% | 332,724 | 168,847,039 |
| 2024-12-13 | 5.34 | 5.4 | 5.18 | 5.21 | -2.25% | 484,264 | 255,630,068 |
| 2024-12-12 | 5.25 | 5.34 | 5.15 | 5.33 | +2.5% | 565,408 | 298,321,908 |
| 2024-12-11 | 4.96 | 5.28 | 4.92 | 5.2 | +5.26% | 575,492 | 295,689,112 |
| 2024-12-10 | 5.1 | 5.13 | 4.94 | 4.94 | -0.4% | 300,622 | 150,872,673 |
| 2024-12-09 | 5.05 | 5.12 | 4.91 | 4.96 | -1.78% | 281,452 | 140,941,300 |
| 2024-12-06 | 5.04 | 5.12 | 4.93 | 5.05 | +0.4% | 290,797 | 146,351,781 |
| 2024-12-05 | 4.88 | 5.06 | 4.87 | 5.03 | +1.82% | 322,392 | 161,045,700 |
| 2024-12-04 | 5.12 | 5.33 | 4.93 | 4.94 | -1.79% | 540,425 | 276,767,233 |
| 2024-12-03 | 5.08 | 5.12 | 4.92 | 5.03 | +0.6% | 310,137 | 155,233,721 |
| 2024-12-02 | 4.78 | 5.01 | 4.77 | 5 | +4.6% | 343,155 | 168,766,662 |
| 2024-11-29 | 4.81 | 4.84 | 4.64 | 4.78 | -0.42% | 325,478 | 154,548,331 |
| 2024-11-28 | 4.7 | 4.92 | 4.68 | 4.8 | +2.56% | 433,371 | 209,349,823 |
| 2024-11-27 | 4.61 | 4.69 | 4.48 | 4.68 | +1.52% | 209,641 | 95,890,645 |
| 2024-11-26 | 4.66 | 4.79 | 4.6 | 4.61 | -1.07% | 202,767 | 95,017,260 |
| 2024-11-25 | 4.66 | 4.7 | 4.52 | 4.66 | +0.65% | 218,416 | 100,299,601 |
| 2024-11-22 | 4.83 | 4.86 | 4.63 | 4.63 | -4.54% | 258,456 | 122,713,837 |
| 2024-11-21 | 4.82 | 4.89 | 4.78 | 4.85 | -0.21% | 265,887 | 128,788,239 |
| 2024-11-20 | 4.78 | 4.89 | 4.74 | 4.86 | +2.1% | 295,803 | 142,968,752 |
| 2024-11-19 | 4.57 | 4.76 | 4.52 | 4.76 | +3.93% | 359,765 | 167,587,041 |
| 2024-11-18 | 4.84 | 4.87 | 4.54 | 4.58 | -5.18% | 442,135 | 205,320,605 |
| 2024-11-15 | 5.1 | 5.19 | 4.81 | 4.83 | -6.21% | 544,409 | 271,897,842 |
| 2024-11-14 | 5.5 | 5.5 | 5.12 | 5.15 | -5.5% | 371,196 | 195,766,299 |
| 2024-11-13 | 5.34 | 5.47 | 5.28 | 5.45 | +1.3% | 338,241 | 182,110,665 |
| 2024-11-12 | 5.6 | 5.63 | 5.28 | 5.38 | -3.76% | 551,152 | 299,323,809 |
| 2024-11-11 | 5.47 | 5.65 | 5.37 | 5.59 | +2.38% | 694,413 | 385,338,126 |
| 2024-11-08 | 5.35 | 5.57 | 5.31 | 5.46 | +2.44% | 675,045 | 368,441,007 |
| 2024-11-07 | 5.35 | 5.44 | 5.15 | 5.33 | -1.48% | 640,372 | 338,125,762 |
| 2024-11-06 | 5.36 | 5.66 | 5.34 | 5.41 | +0.74% | 670,564 | 368,188,115 |
| 2024-11-05 | 5.34 | 5.52 | 5.34 | 5.37 | +0.56% | 730,673 | 394,368,006 |
| 2024-11-04 | 5.02 | 5.53 | 5.02 | 5.34 | -4.3% | 912,382 | 481,181,779 |
| 2024-11-01 | 6.03 | 6.03 | 5.58 | 5.58 | -10% | 837,579 | 477,254,788 |
| 2024-10-31 | 6.41 | 6.89 | 6.2 | 6.2 | -6.06% | 1,708,668 | 1,107,704,344 |
| 2024-10-30 | 5.8 | 6.67 | 5.8 | 6.6 | +8.02% | 1,779,776 | 1,107,145,345 |
| 2024-10-29 | 5.9 | 6.25 | 5.79 | 6.11 | +7.57% | 1,618,948 | 995,540,765 |
| 2024-10-28 | 5.68 | 5.68 | 5.45 | 5.68 | +10.08% | 1,062,187 | 598,430,691 |
| 2024-10-25 | 4.69 | 5.16 | 4.69 | 5.16 | +10.02% | 546,342 | 275,676,759 |
| 2024-10-24 | 4.64 | 4.98 | 4.52 | 4.69 | -2.7% | 1,032,924 | 486,015,144 |
| 2024-10-23 | 5.54 | 5.54 | 4.75 | 4.82 | -4.37% | 2,130,824 | 1,101,278,596 |
| 2024-10-22 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 105,923 | 53,384,940 |
| 2024-10-21 | 4.58 | 4.58 | 4.47 | 4.58 | +10.1% | 393,758 | 180,022,901 |
| 2024-10-18 | 3.95 | 4.16 | 3.88 | 4.16 | +10.05% | 898,293 | 364,174,573 |
| 2024-10-17 | 3.47 | 3.78 | 3.47 | 3.78 | +9.88% | 491,707 | 182,236,060 |
| 2024-10-16 | 3.37 | 3.54 | 3.34 | 3.44 | +0.58% | 338,893 | 117,157,369 |
| 2024-10-15 | 3.51 | 3.55 | 3.42 | 3.42 | -4.74% | 473,845 | 164,089,547 |
| 2024-10-14 | 3.73 | 3.73 | 3.37 | 3.59 | -4.01% | 825,314 | 288,948,701 |
| 2024-10-11 | 3.37 | 3.74 | 3.35 | 3.74 | +10% | 787,935 | 282,926,041 |
| 2024-10-10 | 3.62 | 3.71 | 3.32 | 3.4 | -6.08% | 651,205 | 225,307,518 |
| 2024-10-09 | 3.52 | 3.83 | 3.31 | 3.62 | +3.43% | 990,746 | 359,948,346 |
| 2024-10-08 | 3.5 | 3.5 | 3.25 | 3.5 | +10.06% | 680,281 | 234,919,914 |
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：