股票概览
4.43
+1.37%
+0.06
4.37
开盘价
4.43
最高价
4.33
最低价
1,246,864
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.31
MA10 (10日均线)
4.24
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 | 4.37 | 4.43 | 4.33 | 4.43 | +1.37% | 1,246,864 | 548,810,709 |
| 2025-03-24 | 4.35 | 4.39 | 4.32 | 4.37 | +0.69% | 1,296,727 | 564,622,194 |
| 2025-03-21 | 4.39 | 4.44 | 4.31 | 4.34 | -0.46% | 1,724,116 | 754,968,873 |
| 2025-03-20 | 4.39 | 4.45 | 4.36 | 4.36 | -0.23% | 1,928,006 | 849,436,452 |
| 2025-03-19 | 4.28 | 4.4 | 4.26 | 4.37 | +2.1% | 2,176,640 | 946,673,010 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.23% | 1,058,417 | 452,107,619 |
| 2025-03-17 | 4.25 | 4.32 | 4.24 | 4.27 | +0.71% | 1,876,053 | 805,174,477 |
| 2025-03-14 | 4.22 | 4.25 | 4.21 | 4.24 | +0.71% | 1,190,767 | 503,584,770 |
| 2025-03-13 | 4.21 | 4.24 | 4.2 | 4.21 | +0.24% | 1,395,577 | 588,660,834 |
| 2025-03-12 | 4.14 | 4.21 | 4.13 | 4.2 | +1.2% | 1,613,124 | 673,892,234 |
| 2025-03-11 | 4.1 | 4.16 | 4.09 | 4.15 | +0.73% | 1,315,730 | 544,336,729 |
| 2025-03-10 | 4.13 | 4.15 | 4.11 | 4.12 | -0.24% | 888,630 | 366,147,557 |
| 2025-03-07 | 4.14 | 4.15 | 4.12 | 4.13 | -0.48% | 1,018,603 | 420,963,615 |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.15 | -0.48% | 1,468,841 | 608,507,912 |
| 2025-03-05 | 4.15 | 4.18 | 4.12 | 4.17 | +0.24% | 1,122,293 | 466,086,432 |
| 2025-03-04 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 1,070,258 | 445,305,525 |
| 2025-03-03 | 4.23 | 4.24 | 4.16 | 4.17 | -1.42% | 1,533,349 | 642,586,013 |
| 2025-02-28 | 4.24 | 4.29 | 4.22 | 4.23 | -0.24% | 1,504,473 | 640,113,756 |
| 2025-02-27 | 4.23 | 4.28 | 4.21 | 4.24 | +0.47% | 1,584,606 | 672,284,902 |
| 2025-02-26 | 4.12 | 4.29 | 4.11 | 4.22 | +2.43% | 2,151,875 | 904,544,805 |
| 2025-02-25 | 4.18 | 4.19 | 4.12 | 4.12 | -1.67% | 1,387,644 | 575,525,577 |
| 2025-02-24 | 4.2 | 4.27 | 4.16 | 4.19 | -0.24% | 1,747,677 | 738,727,752 |
| 2025-02-21 | 4.25 | 4.26 | 4.18 | 4.2 | -1.18% | 1,612,912 | 678,089,978 |
| 2025-02-20 | 4.25 | 4.28 | 4.2 | 4.25 | 0% | 1,377,296 | 584,461,541 |
| 2025-02-19 | 4.21 | 4.29 | 4.18 | 4.25 | +0.47% | 1,656,052 | 700,086,953 |
| 2025-02-18 | 4.27 | 4.3 | 4.21 | 4.23 | -0.94% | 1,818,281 | 773,209,707 |
| 2025-02-17 | 4.12 | 4.28 | 4.07 | 4.27 | +3.89% | 3,145,331 | 1,313,988,835 |
| 2025-02-14 | 4.13 | 4.13 | 4.1 | 4.11 | -0.48% | 797,662 | 328,150,187 |
| 2025-02-13 | 4.13 | 4.15 | 4.12 | 4.13 | -0.24% | 936,709 | 387,351,725 |
| 2025-02-12 | 4.13 | 4.15 | 4.11 | 4.14 | +0.24% | 860,016 | 354,673,482 |
| 2025-02-11 | 4.17 | 4.18 | 4.11 | 4.13 | -0.72% | 1,170,300 | 484,196,500 |
| 2025-02-10 | 4.19 | 4.22 | 4.16 | 4.16 | -0.48% | 1,637,370 | 684,762,832 |
| 2025-02-07 | 4.16 | 4.21 | 4.13 | 4.18 | +0.48% | 1,422,634 | 593,190,093 |
| 2025-02-06 | 4.13 | 4.17 | 4.1 | 4.16 | +0.73% | 986,895 | 407,759,678 |
| 2025-02-05 | 4.21 | 4.22 | 4.12 | 4.13 | -1.67% | 1,223,475 | 508,666,379 |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.2 | +0.48% | 1,327,512 | 560,206,376 |
| 2025-01-24 | 4.23 | 4.24 | 4.16 | 4.18 | -0.95% | 1,364,382 | 570,608,410 |
| 2025-01-23 | 4.24 | 4.33 | 4.22 | 4.22 | +0.48% | 1,333,794 | 569,971,600 |
| 2025-01-22 | 4.24 | 4.27 | 4.19 | 4.2 | -0.94% | 857,556 | 361,579,969 |
| 2025-01-21 | 4.29 | 4.3 | 4.23 | 4.24 | -0.93% | 647,828 | 275,125,251 |
| 2025-01-20 | 4.3 | 4.33 | 4.26 | 4.28 | 0% | 970,565 | 417,017,510 |
| 2025-01-17 | 4.27 | 4.3 | 4.23 | 4.28 | 0% | 605,827 | 259,215,708 |
| 2025-01-16 | 4.29 | 4.31 | 4.26 | 4.28 | 0% | 708,467 | 303,394,076 |
| 2025-01-15 | 4.3 | 4.34 | 4.28 | 4.28 | -0.7% | 587,394 | 252,507,288 |
| 2025-01-14 | 4.23 | 4.33 | 4.23 | 4.31 | +1.89% | 792,088 | 339,773,867 |
| 2025-01-13 | 4.21 | 4.25 | 4.18 | 4.23 | 0% | 767,705 | 323,619,405 |
| 2025-01-10 | 4.32 | 4.33 | 4.23 | 4.23 | -2.08% | 856,789 | 365,426,499 |
| 2025-01-09 | 4.4 | 4.4 | 4.31 | 4.32 | -1.59% | 785,761 | 341,094,850 |
| 2025-01-08 | 4.37 | 4.42 | 4.34 | 4.39 | +0.46% | 992,738 | 435,442,939 |
| 2025-01-07 | 4.42 | 4.43 | 4.35 | 4.37 | -1.13% | 803,319 | 351,399,328 |
| 2025-01-06 | 4.42 | 4.45 | 4.36 | 4.42 | 0% | 903,509 | 398,275,815 |
| 2025-01-03 | 4.44 | 4.48 | 4.4 | 4.42 | -0.23% | 884,400 | 392,577,854 |
| 2025-01-02 | 4.59 | 4.61 | 4.41 | 4.43 | -3.28% | 1,429,583 | 644,297,589 |
| 2024-12-31 | 4.63 | 4.67 | 4.58 | 4.58 | -1.08% | 1,003,445 | 464,077,208 |
| 2024-12-30 | 4.65 | 4.69 | 4.61 | 4.63 | -0.64% | 853,623 | 396,057,040 |
| 2024-12-27 | 4.59 | 4.66 | 4.56 | 4.66 | +1.75% | 991,153 | 457,673,279 |
| 2024-12-26 | 4.69 | 4.69 | 4.57 | 4.58 | -2.35% | 1,325,034 | 609,928,951 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.69 | +0.21% | 711,759 | 332,468,812 |
| 2024-12-24 | 4.62 | 4.69 | 4.6 | 4.68 | +1.3% | 978,456 | 455,466,943 |
| 2024-12-23 | 4.54 | 4.64 | 4.51 | 4.62 | +1.54% | 1,463,350 | 672,733,467 |
| 2024-12-20 | 4.65 | 4.67 | 4.54 | 4.55 | -1.94% | 1,364,364 | 625,112,897 |
| 2024-12-19 | 4.68 | 4.71 | 4.62 | 4.64 | -1.49% | 1,026,353 | 478,325,692 |
| 2024-12-18 | 4.69 | 4.77 | 4.66 | 4.71 | +0.86% | 1,190,978 | 563,301,351 |
| 2024-12-17 | 4.74 | 4.84 | 4.67 | 4.67 | -1.89% | 1,621,745 | 769,023,692 |
| 2024-12-16 | 4.67 | 4.79 | 4.67 | 4.76 | +1.93% | 1,687,634 | 799,690,971 |
| 2024-12-13 | 4.7 | 4.71 | 4.66 | 4.67 | -1.06% | 833,296 | 389,931,283 |
| 2024-12-12 | 4.71 | 4.73 | 4.68 | 4.72 | +0.21% | 834,450 | 392,930,780 |
| 2024-12-11 | 4.69 | 4.74 | 4.67 | 4.71 | +0.43% | 708,669 | 333,993,617 |
| 2024-12-10 | 4.78 | 4.8 | 4.69 | 4.69 | -0.85% | 1,281,135 | 604,986,509 |
| 2024-12-09 | 4.7 | 4.75 | 4.69 | 4.73 | +0.64% | 909,769 | 430,298,955 |
| 2024-12-06 | 4.66 | 4.72 | 4.66 | 4.7 | +0.86% | 930,639 | 437,213,055 |
| 2024-12-05 | 4.68 | 4.72 | 4.64 | 4.66 | -0.64% | 759,683 | 354,961,831 |
| 2024-12-04 | 4.68 | 4.71 | 4.65 | 4.69 | 0% | 742,145 | 347,299,177 |
| 2024-12-03 | 4.66 | 4.72 | 4.62 | 4.69 | +0.86% | 962,457 | 449,742,110 |
| 2024-12-02 | 4.57 | 4.67 | 4.55 | 4.65 | +1.75% | 1,098,259 | 506,846,643 |
| 2024-11-29 | 4.56 | 4.62 | 4.55 | 4.57 | +0.22% | 982,131 | 449,878,465 |
| 2024-11-28 | 4.59 | 4.61 | 4.54 | 4.56 | -0.87% | 760,442 | 347,427,114 |
| 2024-11-27 | 4.47 | 4.6 | 4.46 | 4.6 | +2.68% | 1,629,243 | 737,627,778 |
| 2024-11-26 | 4.57 | 4.59 | 4.47 | 4.48 | -1.75% | 1,650,410 | 744,252,427 |
| 2024-11-25 | 4.7 | 4.73 | 4.56 | 4.56 | -2.77% | 1,341,827 | 620,237,283 |
| 2024-11-22 | 4.82 | 4.84 | 4.69 | 4.69 | -2.49% | 1,403,200 | 665,972,012 |
| 2024-11-21 | 4.77 | 4.84 | 4.77 | 4.81 | +0.42% | 902,837 | 434,235,749 |
| 2024-11-20 | 4.76 | 4.8 | 4.74 | 4.79 | +0.42% | 848,793 | 405,034,273 |
| 2024-11-19 | 4.81 | 4.82 | 4.73 | 4.77 | -1.04% | 1,403,254 | 668,841,306 |
| 2024-11-18 | 4.76 | 4.87 | 4.76 | 4.82 | +1.26% | 1,619,737 | 782,534,690 |
| 2024-11-15 | 4.8 | 4.83 | 4.75 | 4.76 | -0.83% | 1,154,877 | 552,475,984 |
| 2024-11-14 | 4.84 | 4.9 | 4.8 | 4.8 | -0.83% | 1,302,475 | 630,356,977 |
| 2024-11-13 | 4.82 | 4.86 | 4.81 | 4.84 | 0% | 939,138 | 454,055,779 |
| 2024-11-12 | 4.87 | 4.91 | 4.82 | 4.84 | -1.02% | 1,365,267 | 663,838,690 |
| 2024-11-11 | 4.87 | 4.9 | 4.82 | 4.89 | +0.2% | 1,610,778 | 783,539,449 |
| 2024-11-08 | 4.89 | 4.97 | 4.87 | 4.88 | -0.2% | 1,912,877 | 938,239,534 |
| 2024-11-07 | 4.82 | 4.89 | 4.81 | 4.89 | +0.62% | 1,590,643 | 773,601,710 |
| 2024-11-06 | 4.9 | 4.9 | 4.83 | 4.86 | -0.82% | 1,523,533 | 740,751,958 |
| 2024-11-05 | 4.87 | 4.9 | 4.85 | 4.9 | +0.41% | 1,353,580 | 660,775,697 |
| 2024-11-04 | 4.87 | 4.88 | 4.82 | 4.88 | 0% | 1,176,760 | 570,401,612 |
| 2024-11-01 | 4.82 | 4.89 | 4.8 | 4.88 | +0.83% | 1,448,705 | 704,161,501 |
| 2024-10-31 | 4.87 | 4.87 | 4.81 | 4.84 | -1.83% | 1,404,078 | 678,586,376 |
| 2024-10-30 | 4.92 | 4.94 | 4.87 | 4.93 | +0.2% | 1,126,634 | 552,626,354 |
| 2024-10-29 | 5.02 | 5.03 | 4.91 | 4.92 | -1.99% | 2,151,641 | 1,064,290,726 |
| 2024-10-28 | 5.01 | 5.03 | 4.97 | 5.02 | -0.2% | 2,345,431 | 1,171,963,172 |
| 2024-10-25 | 5.14 | 5.16 | 4.98 | 5.03 | -4.01% | 4,189,288 | 2,106,012,338 |
| 2024-10-24 | 5.21 | 5.25 | 5.17 | 5.24 | -0.19% | 908,665 | 473,611,838 |
| 2024-10-23 | 5.26 | 5.28 | 5.16 | 5.25 | +0.57% | 1,554,630 | 812,128,545 |
| 2024-10-22 | 5.05 | 5.26 | 5.03 | 5.22 | +3.78% | 2,680,972 | 1,389,988,570 |
| 2024-10-21 | 5.15 | 5.16 | 5 | 5.03 | -1.57% | 2,020,135 | 1,018,080,114 |
| 2024-10-18 | 5.07 | 5.17 | 5 | 5.11 | +0.79% | 1,710,453 | 871,570,892 |
| 2024-10-17 | 5.13 | 5.2 | 5.07 | 5.07 | -0.98% | 1,148,164 | 585,971,297 |
| 2024-10-16 | 5.1 | 5.15 | 5.07 | 5.12 | +0.2% | 970,479 | 496,131,080 |
| 2024-10-15 | 5.23 | 5.25 | 5.11 | 5.11 | -2.48% | 1,165,994 | 602,427,087 |
| 2024-10-14 | 5.19 | 5.31 | 5.13 | 5.24 | +1.16% | 1,388,921 | 725,546,655 |
| 2024-10-11 | 5.27 | 5.35 | 5.14 | 5.18 | -1.71% | 1,418,655 | 741,194,213 |
| 2024-10-10 | 5.16 | 5.41 | 5.15 | 5.27 | +2.53% | 2,162,790 | 1,146,907,866 |
| 2024-10-09 | 5.35 | 5.35 | 5.12 | 5.14 | -4.81% | 2,575,790 | 1,345,420,281 |
| 2024-10-08 | 6 | 6.02 | 5.23 | 5.4 | -1.28% | 4,354,566 | 2,402,953,555 |
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：