股票概览
4.25
-0.93%
-0.04
4.28
开盘价
4.3
最高价
4.18
最低价
62,283
成交量
数据更新至: 2025-03-25
技术指标
4.40
MA5 (5日均线)
4.46
MA10 (10日均线)
4.29
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 | 4.28 | 4.3 | 4.18 | 4.25 | -0.93% | 62,283 | 26,368,913 |
| 2025-03-24 | 4.43 | 4.46 | 4.2 | 4.29 | -3.81% | 117,474 | 50,656,923 |
| 2025-03-21 | 4.48 | 4.54 | 4.41 | 4.46 | -0.22% | 88,520 | 39,470,524 |
| 2025-03-20 | 4.55 | 4.65 | 4.46 | 4.47 | -1.54% | 115,977 | 52,373,488 |
| 2025-03-19 | 4.61 | 4.62 | 4.51 | 4.54 | -0.87% | 92,606 | 42,157,327 |
| 2025-03-18 | 4.7 | 4.7 | 4.56 | 4.58 | -1.51% | 129,571 | 59,672,535 |
| 2025-03-17 | 4.54 | 4.82 | 4.5 | 4.65 | +2.65% | 270,681 | 126,802,159 |
| 2025-03-14 | 4.41 | 4.6 | 4.4 | 4.53 | +1.8% | 211,579 | 95,714,367 |
| 2025-03-13 | 4.48 | 4.51 | 4.35 | 4.45 | +1.14% | 229,000 | 101,874,620 |
| 2025-03-12 | 4.59 | 4.63 | 4.3 | 4.4 | -4.76% | 267,583 | 118,571,915 |
| 2025-03-11 | 4.43 | 4.75 | 4.26 | 4.62 | +2.44% | 481,877 | 218,104,412 |
| 2025-03-10 | 4.11 | 4.51 | 4.11 | 4.51 | +10% | 125,306 | 55,911,880 |
| 2025-03-07 | 4.15 | 4.27 | 4.09 | 4.1 | -1.68% | 95,796 | 39,891,873 |
| 2025-03-06 | 4.06 | 4.19 | 3.99 | 4.17 | +2.71% | 119,315 | 49,104,106 |
| 2025-03-05 | 4.01 | 4.08 | 3.94 | 4.06 | +1.5% | 102,953 | 41,222,824 |
| 2025-03-04 | 3.88 | 4.02 | 3.85 | 4 | +3.36% | 76,989 | 30,234,561 |
| 2025-03-03 | 3.88 | 3.93 | 3.85 | 3.87 | 0% | 63,544 | 24,731,442 |
| 2025-02-28 | 3.9 | 3.95 | 3.85 | 3.87 | -1.28% | 72,517 | 28,175,484 |
| 2025-02-27 | 4.01 | 4.04 | 3.88 | 3.92 | -1.75% | 62,272 | 24,538,614 |
| 2025-02-26 | 3.91 | 3.99 | 3.91 | 3.99 | +2.05% | 56,890 | 22,609,516 |
| 2025-02-25 | 3.94 | 3.98 | 3.91 | 3.91 | -2.01% | 51,976 | 20,482,720 |
| 2025-02-24 | 3.96 | 4.02 | 3.94 | 3.99 | +0.76% | 56,592 | 22,508,948 |
| 2025-02-21 | 3.98 | 4 | 3.91 | 3.96 | -0.75% | 59,541 | 23,502,117 |
| 2025-02-20 | 3.96 | 4 | 3.94 | 3.99 | +0.5% | 47,377 | 18,799,740 |
| 2025-02-19 | 3.94 | 4.01 | 3.92 | 3.97 | +1.28% | 59,010 | 23,394,672 |
| 2025-02-18 | 4.05 | 4.05 | 3.89 | 3.92 | -2.97% | 71,591 | 28,457,833 |
| 2025-02-17 | 4.02 | 4.06 | 3.95 | 4.04 | +0.75% | 61,210 | 24,545,877 |
| 2025-02-14 | 4.02 | 4.05 | 3.99 | 4.01 | -0.25% | 49,385 | 19,819,980 |
| 2025-02-13 | 4.05 | 4.08 | 4.01 | 4.02 | -0.5% | 62,795 | 25,366,255 |
| 2025-02-12 | 4.19 | 4.19 | 4 | 4.04 | -3.12% | 94,920 | 38,523,897 |
| 2025-02-11 | 4.1 | 4.19 | 4.02 | 4.17 | +1.71% | 81,816 | 33,698,897 |
| 2025-02-10 | 3.94 | 4.1 | 3.94 | 4.1 | +4.06% | 97,736 | 39,393,040 |
| 2025-02-07 | 3.94 | 4.03 | 3.91 | 3.94 | 0% | 84,168 | 33,473,858 |
| 2025-02-06 | 3.94 | 3.95 | 3.87 | 3.94 | +0.77% | 115,994 | 45,525,772 |
| 2025-02-05 | 4 | 4.02 | 3.84 | 3.91 | -2.49% | 109,011 | 42,475,266 |
| 2025-01-27 | 3.83 | 4.03 | 3.79 | 4.01 | +5.8% | 172,177 | 68,007,523 |
| 2025-01-24 | 3.54 | 3.8 | 3.51 | 3.79 | +6.46% | 197,567 | 72,769,735 |
| 2025-01-23 | 3.61 | 3.66 | 3.52 | 3.56 | -0.28% | 107,211 | 38,611,864 |
| 2025-01-22 | 3.61 | 3.64 | 3.55 | 3.57 | -2.19% | 62,948 | 22,569,626 |
| 2025-01-21 | 3.71 | 3.74 | 3.62 | 3.65 | -1.62% | 78,927 | 28,812,641 |
| 2025-01-20 | 3.67 | 3.77 | 3.56 | 3.71 | +1.37% | 74,869 | 27,596,319 |
| 2025-01-17 | 3.72 | 3.74 | 3.61 | 3.66 | -1.08% | 71,955 | 26,376,708 |
| 2025-01-16 | 3.64 | 3.75 | 3.64 | 3.7 | +1.09% | 79,963 | 29,655,681 |
| 2025-01-15 | 3.66 | 3.7 | 3.58 | 3.66 | 0% | 69,912 | 25,445,187 |
| 2025-01-14 | 3.55 | 3.67 | 3.54 | 3.66 | +3.68% | 82,259 | 29,842,768 |
| 2025-01-13 | 3.48 | 3.56 | 3.37 | 3.53 | +1.15% | 91,956 | 32,135,994 |
| 2025-01-10 | 3.65 | 3.66 | 3.49 | 3.49 | -4.12% | 80,196 | 28,531,156 |
| 2025-01-09 | 3.61 | 3.69 | 3.54 | 3.64 | +0.55% | 100,493 | 36,584,479 |
| 2025-01-08 | 3.59 | 3.8 | 3.51 | 3.62 | +0.84% | 144,259 | 52,331,597 |
| 2025-01-07 | 3.51 | 3.59 | 3.46 | 3.59 | +2.87% | 87,699 | 30,954,604 |
| 2025-01-06 | 3.52 | 3.54 | 3.33 | 3.49 | -1.13% | 90,582 | 31,325,154 |
| 2025-01-03 | 3.76 | 3.76 | 3.5 | 3.53 | -4.85% | 129,329 | 46,415,138 |
| 2025-01-02 | 3.76 | 3.87 | 3.69 | 3.71 | -2.11% | 132,553 | 50,087,188 |
| 2024-12-31 | 3.78 | 3.92 | 3.75 | 3.79 | +0.8% | 126,749 | 48,283,577 |
| 2024-12-30 | 3.83 | 3.86 | 3.69 | 3.76 | -2.59% | 121,595 | 45,465,557 |
| 2024-12-27 | 3.73 | 3.95 | 3.67 | 3.86 | +4.32% | 143,389 | 55,283,903 |
| 2024-12-26 | 3.7 | 3.76 | 3.68 | 3.7 | -0.27% | 79,307 | 29,473,983 |
| 2024-12-25 | 3.82 | 3.86 | 3.65 | 3.71 | -3.89% | 115,985 | 43,191,127 |
| 2024-12-24 | 3.98 | 3.99 | 3.79 | 3.86 | -1.03% | 114,513 | 44,275,617 |
| 2024-12-23 | 4.18 | 4.2 | 3.89 | 3.9 | -6.7% | 162,980 | 64,989,326 |
| 2024-12-20 | 4.25 | 4.25 | 4.16 | 4.18 | -0.95% | 67,672 | 28,369,718 |
| 2024-12-19 | 4.18 | 4.23 | 4.1 | 4.22 | +0.24% | 91,634 | 38,221,983 |
| 2024-12-18 | 4.29 | 4.31 | 4.11 | 4.21 | -0.94% | 130,636 | 55,168,848 |
| 2024-12-17 | 4.51 | 4.54 | 4.23 | 4.25 | -6.18% | 187,602 | 81,172,763 |
| 2024-12-16 | 4.58 | 4.65 | 4.49 | 4.53 | +1.12% | 162,008 | 73,753,520 |
| 2024-12-13 | 4.6 | 4.66 | 4.46 | 4.48 | -3.24% | 159,180 | 72,470,691 |
| 2024-12-12 | 4.54 | 4.66 | 4.5 | 4.63 | +2.21% | 193,066 | 88,647,634 |
| 2024-12-11 | 4.35 | 4.6 | 4.32 | 4.53 | +4.14% | 202,328 | 90,749,125 |
| 2024-12-10 | 4.56 | 4.57 | 4.33 | 4.35 | -0.68% | 142,715 | 62,916,222 |
| 2024-12-09 | 4.41 | 4.44 | 4.29 | 4.38 | -0.45% | 106,811 | 46,623,817 |
| 2024-12-06 | 4.3 | 4.42 | 4.29 | 4.4 | +2.09% | 149,782 | 65,634,861 |
| 2024-12-05 | 4.22 | 4.32 | 4.2 | 4.31 | +1.41% | 99,895 | 42,834,800 |
| 2024-12-04 | 4.36 | 4.42 | 4.22 | 4.25 | -3.85% | 162,577 | 69,906,718 |
| 2024-12-03 | 4.27 | 4.45 | 4.19 | 4.42 | +3.76% | 264,378 | 115,397,664 |
| 2024-12-02 | 4.16 | 4.28 | 4.16 | 4.26 | +2.65% | 141,304 | 59,790,509 |
| 2024-11-29 | 4.14 | 4.23 | 4.01 | 4.15 | +0.24% | 140,388 | 57,720,997 |
| 2024-11-28 | 4.03 | 4.17 | 4.03 | 4.14 | +2.48% | 138,558 | 57,057,241 |
| 2024-11-27 | 4.05 | 4.08 | 3.88 | 4.04 | -0.25% | 92,411 | 36,511,788 |
| 2024-11-26 | 4.03 | 4.11 | 4 | 4.05 | +0.5% | 88,559 | 35,858,382 |
| 2024-11-25 | 3.93 | 4.05 | 3.9 | 4.03 | +2.81% | 121,432 | 48,545,233 |
| 2024-11-22 | 4.01 | 4.07 | 3.91 | 3.92 | -2% | 115,540 | 46,455,126 |
| 2024-11-21 | 4.01 | 4.06 | 3.95 | 4 | -0.5% | 104,832 | 41,974,180 |
| 2024-11-20 | 3.95 | 4.04 | 3.93 | 4.02 | +1.52% | 118,523 | 47,275,576 |
| 2024-11-19 | 3.98 | 4 | 3.83 | 3.96 | -0.25% | 127,950 | 49,966,625 |
| 2024-11-18 | 4.1 | 4.18 | 3.95 | 3.97 | -1.24% | 138,948 | 56,208,071 |
| 2024-11-15 | 4.04 | 4.17 | 4 | 4.02 | -0.5% | 132,356 | 53,857,850 |
| 2024-11-14 | 4.19 | 4.25 | 4.04 | 4.04 | -3.81% | 124,305 | 51,230,776 |
| 2024-11-13 | 4.24 | 4.3 | 4.13 | 4.2 | -0.71% | 128,152 | 53,871,141 |
| 2024-11-12 | 4.34 | 4.41 | 4.17 | 4.23 | -2.53% | 197,966 | 84,937,317 |
| 2024-11-11 | 4.3 | 4.42 | 4.24 | 4.34 | -0.91% | 186,551 | 80,263,941 |
| 2024-11-08 | 4.41 | 4.58 | 4.3 | 4.38 | -1.79% | 381,859 | 167,970,993 |
| 2024-11-07 | 4.42 | 4.56 | 4.4 | 4.46 | -0.22% | 420,142 | 188,099,300 |
| 2024-11-06 | 4.7 | 4.82 | 4.4 | 4.47 | -1.32% | 741,904 | 339,458,453 |
| 2024-11-05 | 4.1 | 4.53 | 4.1 | 4.53 | +9.95% | 319,621 | 139,294,805 |
| 2024-11-04 | 4.48 | 4.48 | 4.07 | 4.12 | -8.85% | 621,763 | 258,922,687 |
| 2024-11-01 | 4.52 | 4.52 | 4.4 | 4.52 | +9.98% | 357,821 | 161,558,424 |
| 2024-10-31 | 3.96 | 4.11 | 3.96 | 4.11 | +9.89% | 300,187 | 122,603,799 |
| 2024-10-30 | 3.55 | 3.78 | 3.55 | 3.74 | +0.54% | 327,587 | 120,147,624 |
| 2024-10-29 | 3.7 | 4 | 3.51 | 3.72 | +2.2% | 462,750 | 176,125,583 |
| 2024-10-28 | 3.48 | 3.65 | 3.48 | 3.64 | +4.3% | 145,464 | 52,387,678 |
| 2024-10-25 | 3.45 | 3.5 | 3.44 | 3.49 | +1.45% | 91,572 | 31,902,938 |
| 2024-10-24 | 3.48 | 3.49 | 3.38 | 3.44 | 0% | 70,087 | 24,063,007 |
| 2024-10-23 | 3.42 | 3.47 | 3.41 | 3.44 | +0.58% | 95,906 | 32,979,763 |
| 2024-10-22 | 3.39 | 3.43 | 3.38 | 3.42 | +0.88% | 84,073 | 28,651,039 |
| 2024-10-21 | 3.41 | 3.46 | 3.33 | 3.39 | -0.88% | 109,331 | 37,063,651 |
| 2024-10-18 | 3.33 | 3.46 | 3.29 | 3.42 | +1.79% | 121,450 | 40,852,017 |
| 2024-10-17 | 3.49 | 3.54 | 3.35 | 3.36 | -4.27% | 123,682 | 42,358,249 |
| 2024-10-16 | 3.33 | 3.52 | 3.32 | 3.51 | +4.78% | 154,781 | 53,590,751 |
| 2024-10-15 | 3.37 | 3.42 | 3.32 | 3.35 | -0.59% | 103,625 | 35,080,138 |
| 2024-10-14 | 3.3 | 3.4 | 3.28 | 3.37 | +3.06% | 110,545 | 36,969,954 |
| 2024-10-11 | 3.39 | 3.42 | 3.22 | 3.27 | -3.54% | 130,509 | 43,290,067 |
| 2024-10-10 | 3.4 | 3.56 | 3.28 | 3.39 | -2.02% | 164,384 | 55,868,653 |
| 2024-10-09 | 3.71 | 3.76 | 3.46 | 3.46 | -9.9% | 210,230 | 74,294,932 |
| 2024-10-08 | 3.94 | 3.94 | 3.54 | 3.84 | +7.26% | 483,846 | 183,288,729 |
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：