股票概览
4.55
-1.09%
-0.05
4.59
开盘价
4.65
最高价
4.5
最低价
327,374
成交量
数据更新至: 2025-03-25
技术指标
4.56
MA5 (5日均线)
4.57
MA10 (10日均线)
4.52
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 | 4.59 | 4.65 | 4.5 | 4.55 | -1.09% | 327,374 | 149,345,768 |
| 2025-03-24 | 4.6 | 4.63 | 4.47 | 4.6 | 0% | 486,005 | 220,833,908 |
| 2025-03-21 | 4.57 | 4.68 | 4.56 | 4.6 | +1.1% | 420,437 | 194,796,258 |
| 2025-03-20 | 4.5 | 4.63 | 4.49 | 4.55 | +0.89% | 372,971 | 170,418,404 |
| 2025-03-19 | 4.52 | 4.54 | 4.47 | 4.51 | -0.66% | 277,813 | 124,995,149 |
| 2025-03-18 | 4.57 | 4.61 | 4.51 | 4.54 | -0.87% | 303,967 | 138,561,378 |
| 2025-03-17 | 4.65 | 4.76 | 4.56 | 4.58 | -1.08% | 554,212 | 257,509,393 |
| 2025-03-14 | 4.62 | 4.69 | 4.53 | 4.63 | -0.22% | 498,861 | 229,064,853 |
| 2025-03-13 | 4.53 | 4.67 | 4.43 | 4.64 | +2.88% | 697,837 | 316,532,422 |
| 2025-03-12 | 4.61 | 4.63 | 4.49 | 4.51 | -2.17% | 398,281 | 180,867,862 |
| 2025-03-11 | 4.58 | 4.63 | 4.52 | 4.61 | -0.43% | 417,513 | 191,145,778 |
| 2025-03-10 | 4.58 | 4.69 | 4.47 | 4.63 | +0.22% | 736,418 | 336,729,792 |
| 2025-03-07 | 4.44 | 4.71 | 4.43 | 4.62 | +4.76% | 927,443 | 425,724,695 |
| 2025-03-06 | 4.51 | 4.51 | 4.37 | 4.41 | -2% | 799,851 | 352,849,866 |
| 2025-03-05 | 4.47 | 4.5 | 4.34 | 4.5 | +0.45% | 691,188 | 305,844,599 |
| 2025-03-04 | 4.45 | 4.57 | 4.34 | 4.48 | +1.13% | 912,971 | 408,525,603 |
| 2025-03-03 | 4.37 | 4.47 | 4.32 | 4.43 | +0.91% | 825,688 | 364,345,296 |
| 2025-02-28 | 4.4 | 4.47 | 4.32 | 4.39 | -0.23% | 940,156 | 413,049,526 |
| 2025-02-27 | 4.22 | 4.49 | 4.16 | 4.4 | +6.02% | 2,038,344 | 888,174,784 |
| 2025-02-26 | 3.78 | 4.15 | 3.77 | 4.15 | +10.08% | 1,460,663 | 590,275,405 |
| 2025-02-25 | 3.82 | 3.86 | 3.76 | 3.77 | -1.82% | 314,094 | 119,502,919 |
| 2025-02-24 | 3.78 | 3.9 | 3.77 | 3.84 | +1.59% | 564,602 | 217,574,977 |
| 2025-02-21 | 3.87 | 3.89 | 3.75 | 3.78 | -2.07% | 585,628 | 222,141,198 |
| 2025-02-20 | 3.85 | 3.88 | 3.79 | 3.86 | 0% | 325,589 | 124,656,695 |
| 2025-02-19 | 3.9 | 3.94 | 3.84 | 3.86 | -1.53% | 369,044 | 143,406,164 |
| 2025-02-18 | 3.82 | 3.94 | 3.78 | 3.92 | +2.35% | 728,949 | 283,420,348 |
| 2025-02-17 | 3.79 | 3.88 | 3.77 | 3.83 | +0.52% | 439,573 | 168,544,702 |
| 2025-02-14 | 3.84 | 3.88 | 3.77 | 3.81 | 0% | 387,514 | 147,895,470 |
| 2025-02-13 | 3.71 | 3.89 | 3.69 | 3.81 | +3.25% | 649,569 | 246,441,972 |
| 2025-02-12 | 3.81 | 3.81 | 3.65 | 3.69 | -3.15% | 452,804 | 167,958,787 |
| 2025-02-11 | 3.8 | 3.82 | 3.72 | 3.81 | +0.26% | 498,978 | 188,385,119 |
| 2025-02-10 | 3.82 | 3.93 | 3.73 | 3.8 | -0.78% | 926,573 | 354,284,523 |
| 2025-02-07 | 3.69 | 3.86 | 3.68 | 3.83 | +3.51% | 661,282 | 249,900,411 |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.7 | +0.82% | 337,435 | 123,964,923 |
| 2025-02-05 | 3.67 | 3.71 | 3.62 | 3.67 | -0.54% | 372,089 | 136,144,050 |
| 2025-01-27 | 3.57 | 3.78 | 3.57 | 3.69 | +3.07% | 841,778 | 312,211,382 |
| 2025-01-24 | 3.46 | 3.62 | 3.45 | 3.58 | +3.17% | 614,403 | 218,360,165 |
| 2025-01-23 | 3.51 | 3.58 | 3.47 | 3.47 | -0.86% | 429,309 | 151,557,704 |
| 2025-01-22 | 3.52 | 3.54 | 3.42 | 3.5 | 0% | 484,665 | 168,351,305 |
| 2025-01-21 | 3.62 | 3.63 | 3.48 | 3.5 | -3.31% | 866,834 | 307,806,578 |
| 2025-01-20 | 3.34 | 3.62 | 3.34 | 3.62 | +10.03% | 1,085,580 | 383,210,951 |
| 2025-01-17 | 3.32 | 3.33 | 3.26 | 3.29 | -1.2% | 326,603 | 107,329,719 |
| 2025-01-16 | 3.29 | 3.37 | 3.28 | 3.33 | +1.22% | 272,319 | 90,583,813 |
| 2025-01-15 | 3.25 | 3.3 | 3.21 | 3.29 | +0.92% | 308,905 | 100,649,004 |
| 2025-01-14 | 3.21 | 3.27 | 3.18 | 3.26 | +1.88% | 352,641 | 113,921,435 |
| 2025-01-13 | 3.15 | 3.2 | 3.11 | 3.2 | +0.95% | 213,430 | 67,760,788 |
| 2025-01-10 | 3.24 | 3.26 | 3.17 | 3.17 | -1.86% | 226,559 | 72,581,778 |
| 2025-01-09 | 3.26 | 3.28 | 3.22 | 3.23 | -1.52% | 263,828 | 85,662,813 |
| 2025-01-08 | 3.32 | 3.34 | 3.22 | 3.28 | -1.8% | 350,102 | 114,421,064 |
| 2025-01-07 | 3.35 | 3.38 | 3.29 | 3.34 | -0.89% | 279,311 | 92,963,957 |
| 2025-01-06 | 3.29 | 3.4 | 3.26 | 3.37 | +3.06% | 470,564 | 157,723,402 |
| 2025-01-03 | 3.36 | 3.42 | 3.26 | 3.27 | -2.68% | 391,101 | 130,452,903 |
| 2025-01-02 | 3.35 | 3.43 | 3.33 | 3.36 | +0.6% | 576,589 | 194,636,721 |
| 2024-12-31 | 3.37 | 3.38 | 3.31 | 3.34 | -0.6% | 377,578 | 126,448,909 |
| 2024-12-30 | 3.45 | 3.46 | 3.35 | 3.36 | -2.61% | 536,635 | 181,087,534 |
| 2024-12-27 | 3.42 | 3.5 | 3.42 | 3.45 | +0.58% | 321,994 | 111,631,089 |
| 2024-12-26 | 3.41 | 3.47 | 3.4 | 3.43 | -0.29% | 284,256 | 97,536,512 |
| 2024-12-25 | 3.5 | 3.51 | 3.41 | 3.44 | -1.99% | 410,401 | 141,295,719 |
| 2024-12-24 | 3.49 | 3.54 | 3.43 | 3.51 | 0% | 596,066 | 207,043,793 |
| 2024-12-23 | 3.59 | 3.6 | 3.48 | 3.51 | -2.23% | 445,357 | 157,262,457 |
| 2024-12-20 | 3.66 | 3.68 | 3.57 | 3.59 | -2.18% | 477,808 | 171,689,384 |
| 2024-12-19 | 3.69 | 3.71 | 3.62 | 3.67 | -1.34% | 456,029 | 166,616,260 |
| 2024-12-18 | 3.78 | 3.85 | 3.7 | 3.72 | +0.81% | 739,633 | 279,601,293 |
| 2024-12-17 | 3.75 | 3.77 | 3.64 | 3.69 | -1.6% | 665,503 | 245,564,176 |
| 2024-12-16 | 3.87 | 3.89 | 3.69 | 3.75 | -4.09% | 969,416 | 364,775,541 |
| 2024-12-13 | 3.95 | 3.98 | 3.84 | 3.91 | -1.51% | 850,440 | 331,004,299 |
| 2024-12-12 | 4.09 | 4.09 | 3.94 | 3.97 | -2.7% | 836,046 | 332,363,202 |
| 2024-12-11 | 4.02 | 4.17 | 4 | 4.08 | +1.49% | 639,867 | 262,023,620 |
| 2024-12-10 | 4.16 | 4.23 | 4 | 4.02 | 0% | 707,039 | 291,286,256 |
| 2024-12-09 | 4.02 | 4.12 | 3.99 | 4.02 | 0% | 445,812 | 180,429,725 |
| 2024-12-06 | 3.94 | 4.07 | 3.94 | 4.02 | +1.77% | 486,710 | 195,824,428 |
| 2024-12-05 | 3.97 | 4 | 3.93 | 3.95 | -0.5% | 318,583 | 126,015,349 |
| 2024-12-04 | 3.93 | 4.03 | 3.91 | 3.97 | +0.51% | 471,121 | 187,540,017 |
| 2024-12-03 | 3.95 | 3.97 | 3.89 | 3.95 | 0% | 413,858 | 162,975,100 |
| 2024-12-02 | 3.82 | 3.97 | 3.79 | 3.95 | +3.4% | 454,910 | 177,626,951 |
| 2024-11-29 | 3.86 | 3.9 | 3.8 | 3.82 | -0.78% | 300,761 | 115,901,271 |
| 2024-11-28 | 3.85 | 3.92 | 3.82 | 3.85 | -0.26% | 235,713 | 91,196,610 |
| 2024-11-27 | 3.84 | 3.87 | 3.75 | 3.86 | 0% | 268,493 | 102,143,362 |
| 2024-11-26 | 3.83 | 3.92 | 3.8 | 3.86 | +0.52% | 305,634 | 118,330,203 |
| 2024-11-25 | 3.79 | 3.87 | 3.76 | 3.84 | +1.05% | 297,304 | 113,183,025 |
| 2024-11-22 | 3.99 | 4.05 | 3.8 | 3.8 | -5.47% | 427,540 | 166,320,288 |
| 2024-11-21 | 3.83 | 4.05 | 3.82 | 4.02 | +4.69% | 732,725 | 291,255,123 |
| 2024-11-20 | 3.85 | 3.86 | 3.8 | 3.84 | -0.52% | 299,990 | 114,888,953 |
| 2024-11-19 | 3.88 | 3.92 | 3.77 | 3.86 | -1.03% | 429,133 | 164,409,025 |
| 2024-11-18 | 3.94 | 4.12 | 3.86 | 3.9 | +2.36% | 829,884 | 331,776,412 |
| 2024-11-15 | 3.84 | 3.91 | 3.8 | 3.81 | -1.3% | 280,642 | 108,239,739 |
| 2024-11-14 | 4.01 | 4.03 | 3.84 | 3.86 | -3.5% | 382,881 | 149,444,753 |
| 2024-11-13 | 3.97 | 4.11 | 3.96 | 4 | +0.25% | 351,092 | 141,403,897 |
| 2024-11-12 | 3.97 | 4.07 | 3.93 | 3.99 | +0.5% | 539,758 | 217,019,421 |
| 2024-11-11 | 4.01 | 4.08 | 3.93 | 3.97 | -2.22% | 489,879 | 194,711,861 |
| 2024-11-08 | 4.19 | 4.22 | 4.05 | 4.06 | -2.87% | 568,034 | 232,970,867 |
| 2024-11-07 | 3.94 | 4.22 | 3.92 | 4.18 | +5.03% | 775,806 | 320,108,420 |
| 2024-11-06 | 3.99 | 4.02 | 3.87 | 3.98 | -0.25% | 613,604 | 241,922,711 |
| 2024-11-05 | 3.88 | 4 | 3.85 | 3.99 | +2.84% | 661,140 | 261,947,012 |
| 2024-11-04 | 3.86 | 3.89 | 3.78 | 3.88 | -0.26% | 520,768 | 199,767,494 |
| 2024-11-01 | 3.8 | 4 | 3.78 | 3.89 | +2.1% | 852,786 | 332,470,075 |
| 2024-10-31 | 3.72 | 3.84 | 3.68 | 3.81 | +1.87% | 704,317 | 265,939,527 |
| 2024-10-30 | 3.76 | 3.94 | 3.69 | 3.74 | -2.86% | 836,951 | 317,040,604 |
| 2024-10-29 | 3.99 | 4.04 | 3.84 | 3.85 | -3.51% | 1,316,188 | 516,211,257 |
| 2024-10-28 | 3.73 | 3.99 | 3.72 | 3.99 | +9.92% | 1,851,132 | 731,552,328 |
| 2024-10-25 | 3.52 | 3.66 | 3.51 | 3.63 | +2.83% | 665,201 | 239,723,496 |
| 2024-10-24 | 3.6 | 3.69 | 3.5 | 3.53 | -2.75% | 463,886 | 165,411,292 |
| 2024-10-23 | 3.51 | 3.68 | 3.5 | 3.63 | +3.13% | 660,936 | 237,849,865 |
| 2024-10-22 | 3.53 | 3.55 | 3.48 | 3.52 | -0.56% | 288,233 | 101,175,730 |
| 2024-10-21 | 3.56 | 3.58 | 3.49 | 3.54 | -0.28% | 468,073 | 165,090,969 |
| 2024-10-18 | 3.55 | 3.6 | 3.45 | 3.55 | -0.56% | 702,016 | 247,672,081 |
| 2024-10-17 | 3.66 | 3.67 | 3.56 | 3.57 | -2.72% | 539,221 | 193,922,051 |
| 2024-10-16 | 3.49 | 3.75 | 3.46 | 3.67 | +4.26% | 896,468 | 328,124,882 |
| 2024-10-15 | 3.64 | 3.65 | 3.51 | 3.52 | -3.56% | 635,691 | 226,373,630 |
| 2024-10-14 | 3.54 | 3.74 | 3.54 | 3.65 | +3.11% | 1,178,091 | 428,907,346 |
| 2024-10-11 | 3.43 | 3.64 | 3.38 | 3.54 | +3.51% | 1,272,105 | 452,899,852 |
| 2024-10-10 | 3.33 | 3.53 | 3.27 | 3.42 | +2.09% | 880,850 | 299,880,837 |
| 2024-10-09 | 3.59 | 3.59 | 3.3 | 3.35 | -7.97% | 1,250,195 | 428,328,310 |
| 2024-10-08 | 3.97 | 3.97 | 3.53 | 3.64 | +0.83% | 1,830,251 | 679,956,213 |
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：