股票概览
4.26
-0.93%
-0.04
4.31
开盘价
4.31
最高价
4.22
最低价
134,149
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.46
MA10 (10日均线)
4.45
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 | 4.31 | 4.31 | 4.22 | 4.26 | -0.93% | 134,149 | 56,982,788 |
| 2025-03-24 | 4.35 | 4.39 | 4.22 | 4.3 | -0.92% | 302,879 | 130,457,552 |
| 2025-03-21 | 4.41 | 4.42 | 4.32 | 4.34 | -1.81% | 288,736 | 126,079,225 |
| 2025-03-20 | 4.46 | 4.49 | 4.41 | 4.42 | -0.9% | 292,754 | 130,308,083 |
| 2025-03-19 | 4.52 | 4.55 | 4.45 | 4.46 | -1.98% | 366,063 | 164,350,326 |
| 2025-03-18 | 4.62 | 4.65 | 4.53 | 4.55 | -1.94% | 536,469 | 245,475,626 |
| 2025-03-17 | 4.8 | 4.85 | 4.62 | 4.64 | -0.85% | 853,584 | 401,929,876 |
| 2025-03-14 | 4.66 | 4.75 | 4.6 | 4.68 | +3.08% | 1,118,606 | 521,409,928 |
| 2025-03-13 | 4.38 | 4.6 | 4.34 | 4.54 | +3.18% | 977,887 | 437,827,190 |
| 2025-03-12 | 4.38 | 4.46 | 4.37 | 4.4 | +0.92% | 337,949 | 148,812,760 |
| 2025-03-11 | 4.28 | 4.36 | 4.25 | 4.36 | +0.69% | 316,375 | 136,686,979 |
| 2025-03-10 | 4.31 | 4.38 | 4.28 | 4.33 | +0.46% | 279,842 | 121,026,909 |
| 2025-03-07 | 4.41 | 4.44 | 4.29 | 4.31 | -2.71% | 413,747 | 180,570,134 |
| 2025-03-06 | 4.38 | 4.45 | 4.33 | 4.43 | +1.37% | 446,030 | 196,506,180 |
| 2025-03-05 | 4.38 | 4.41 | 4.25 | 4.37 | -0.91% | 506,555 | 218,932,303 |
| 2025-03-04 | 4.52 | 4.54 | 4.37 | 4.41 | -3.08% | 526,568 | 232,426,322 |
| 2025-03-03 | 4.48 | 4.6 | 4.4 | 4.55 | +1.34% | 580,968 | 262,215,632 |
| 2025-02-28 | 4.7 | 4.7 | 4.46 | 4.49 | -4.06% | 758,032 | 345,849,847 |
| 2025-02-27 | 4.49 | 4.72 | 4.48 | 4.68 | +4.23% | 1,106,480 | 509,789,770 |
| 2025-02-26 | 4.45 | 4.53 | 4.45 | 4.49 | +0.67% | 343,397 | 153,840,409 |
| 2025-02-25 | 4.46 | 4.59 | 4.41 | 4.46 | -0.67% | 470,035 | 212,394,614 |
| 2025-02-24 | 4.54 | 4.56 | 4.46 | 4.49 | -1.32% | 405,256 | 182,530,986 |
| 2025-02-21 | 4.64 | 4.65 | 4.5 | 4.55 | -2.15% | 509,185 | 231,491,566 |
| 2025-02-20 | 4.58 | 4.75 | 4.58 | 4.65 | +1.53% | 554,756 | 258,115,786 |
| 2025-02-19 | 4.47 | 4.61 | 4.46 | 4.58 | +2% | 532,459 | 241,325,457 |
| 2025-02-18 | 4.8 | 4.81 | 4.48 | 4.49 | -6.85% | 704,299 | 325,102,307 |
| 2025-02-17 | 4.74 | 4.9 | 4.68 | 4.82 | +1.26% | 648,792 | 309,666,737 |
| 2025-02-14 | 4.82 | 4.84 | 4.72 | 4.76 | -1.65% | 608,212 | 290,547,368 |
| 2025-02-13 | 4.86 | 4.97 | 4.76 | 4.84 | -1.43% | 884,276 | 431,698,927 |
| 2025-02-12 | 4.8 | 4.93 | 4.75 | 4.91 | +1.24% | 873,076 | 421,864,093 |
| 2025-02-11 | 4.95 | 4.95 | 4.82 | 4.85 | +0.21% | 860,131 | 419,089,057 |
| 2025-02-10 | 4.66 | 4.85 | 4.64 | 4.84 | +3.86% | 903,617 | 430,379,607 |
| 2025-02-07 | 4.58 | 4.74 | 4.53 | 4.66 | +1.08% | 726,755 | 338,892,255 |
| 2025-02-06 | 4.52 | 4.62 | 4.45 | 4.61 | +1.77% | 717,428 | 325,556,263 |
| 2025-02-05 | 4.65 | 4.67 | 4.46 | 4.53 | -2.58% | 622,755 | 280,965,156 |
| 2025-01-27 | 4.87 | 4.9 | 4.63 | 4.65 | -3.93% | 602,203 | 284,331,682 |
| 2025-01-24 | 4.74 | 4.86 | 4.68 | 4.84 | +1.04% | 702,566 | 335,751,382 |
| 2025-01-23 | 5.02 | 5.1 | 4.74 | 4.79 | -3.43% | 1,005,276 | 493,398,782 |
| 2025-01-22 | 5.24 | 5.25 | 4.91 | 4.96 | -7.12% | 1,244,359 | 628,045,147 |
| 2025-01-21 | 5.12 | 5.41 | 5.11 | 5.34 | +4.3% | 1,508,697 | 801,278,751 |
| 2025-01-20 | 5.18 | 5.3 | 5.06 | 5.12 | +1.19% | 1,080,165 | 558,695,272 |
| 2025-01-17 | 5.33 | 5.37 | 5.02 | 5.06 | -7.16% | 1,482,150 | 762,159,483 |
| 2025-01-16 | 5.28 | 5.67 | 5.18 | 5.45 | +4.01% | 2,155,405 | 1,158,621,668 |
| 2025-01-15 | 5.23 | 5.73 | 5.06 | 5.24 | +0.58% | 2,490,935 | 1,331,563,432 |
| 2025-01-14 | 4.76 | 5.21 | 4.69 | 5.21 | +9.92% | 1,752,488 | 888,943,901 |
| 2025-01-13 | 4.48 | 4.98 | 4.34 | 4.74 | +0.85% | 1,385,625 | 641,087,665 |
| 2025-01-10 | 5.18 | 5.23 | 4.69 | 4.7 | -9.79% | 1,627,037 | 798,660,313 |
| 2025-01-09 | 5.45 | 5.53 | 5.1 | 5.21 | -5.62% | 2,261,453 | 1,194,934,604 |
| 2025-01-08 | 4.85 | 5.52 | 4.81 | 5.52 | +9.96% | 1,693,732 | 896,076,126 |
| 2025-01-07 | 5.02 | 5.02 | 5.02 | 5.02 | -10.04% | 338,403 | 169,878,306 |
| 2025-01-06 | 5.31 | 5.95 | 5.22 | 5.58 | +3.14% | 3,086,629 | 1,766,538,888 |
| 2025-01-03 | 4.95 | 5.41 | 4.43 | 5.41 | +9.96% | 2,509,640 | 1,234,965,820 |
| 2025-01-02 | 4.47 | 4.92 | 4.43 | 4.92 | +10.07% | 2,002,999 | 970,167,230 |
| 2024-12-31 | 4.56 | 4.75 | 4.46 | 4.47 | -2.61% | 1,038,822 | 480,028,485 |
| 2024-12-30 | 4.66 | 4.78 | 4.5 | 4.59 | -1.5% | 912,686 | 418,743,028 |
| 2024-12-27 | 4.65 | 4.84 | 4.58 | 4.66 | -2.31% | 1,239,578 | 585,759,902 |
| 2024-12-26 | 4.51 | 4.87 | 4.5 | 4.77 | +3.92% | 1,464,750 | 684,487,376 |
| 2024-12-25 | 4.68 | 4.86 | 4.37 | 4.59 | -3.16% | 1,617,965 | 741,238,677 |
| 2024-12-24 | 4.95 | 4.99 | 4.66 | 4.74 | -7.96% | 1,914,072 | 915,259,497 |
| 2024-12-23 | 5.15 | 5.32 | 5.15 | 5.15 | -9.97% | 1,687,276 | 872,191,962 |
| 2024-12-20 | 5.72 | 5.72 | 5.72 | 5.72 | -9.92% | 508,972 | 291,131,984 |
| 2024-12-19 | 7.3 | 7.64 | 6.35 | 6.35 | -9.93% | 3,037,371 | 2,028,575,650 |
| 2024-12-18 | 6.63 | 7.05 | 6.5 | 7.05 | +9.98% | 1,934,467 | 1,329,859,960 |
| 2024-12-17 | 6.41 | 6.41 | 6.28 | 6.41 | +9.95% | 2,094,542 | 1,341,987,161 |
| 2024-12-16 | 5.83 | 5.83 | 5.83 | 5.83 | +10% | 95,823 | 55,864,844 |
| 2024-12-13 | 5.3 | 5.3 | 5.1 | 5.3 | +9.96% | 754,718 | 398,712,446 |
| 2024-12-12 | 4.8 | 4.82 | 4.5 | 4.82 | +10.05% | 957,430 | 449,634,560 |
| 2024-12-11 | 4.1 | 4.38 | 4.1 | 4.38 | +10.05% | 698,708 | 301,373,653 |
| 2024-12-10 | 4.05 | 4.07 | 3.97 | 3.98 | +0.76% | 236,379 | 95,185,647 |
| 2024-12-09 | 4.04 | 4.07 | 3.92 | 3.95 | -2.71% | 153,873 | 61,282,723 |
| 2024-12-06 | 3.95 | 4.06 | 3.91 | 4.06 | +2.78% | 197,190 | 78,976,700 |
| 2024-12-05 | 3.93 | 3.96 | 3.89 | 3.95 | 0% | 106,625 | 41,844,822 |
| 2024-12-04 | 3.98 | 4.05 | 3.91 | 3.95 | -1.25% | 167,543 | 66,623,359 |
| 2024-12-03 | 4.05 | 4.08 | 3.95 | 4 | -1.48% | 208,314 | 83,520,177 |
| 2024-12-02 | 3.96 | 4.1 | 3.96 | 4.06 | +2.27% | 248,122 | 99,983,230 |
| 2024-11-29 | 3.94 | 4.01 | 3.92 | 3.97 | +0.25% | 259,516 | 102,883,526 |
| 2024-11-28 | 3.8 | 4.1 | 3.8 | 3.96 | +4.76% | 437,638 | 172,761,017 |
| 2024-11-27 | 3.74 | 3.78 | 3.6 | 3.78 | +0.8% | 192,672 | 71,269,601 |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.75 | +1.35% | 204,717 | 76,563,470 |
| 2024-11-25 | 3.6 | 3.7 | 3.58 | 3.7 | +2.49% | 140,499 | 51,222,248 |
| 2024-11-22 | 3.69 | 3.75 | 3.6 | 3.61 | -2.17% | 214,426 | 79,166,535 |
| 2024-11-21 | 3.68 | 3.71 | 3.65 | 3.69 | 0% | 123,183 | 45,320,947 |
| 2024-11-20 | 3.66 | 3.71 | 3.63 | 3.69 | +0.54% | 166,686 | 61,322,802 |
| 2024-11-19 | 3.6 | 3.73 | 3.56 | 3.67 | +2.23% | 193,409 | 70,463,911 |
| 2024-11-18 | 3.65 | 3.69 | 3.58 | 3.59 | -0.83% | 207,398 | 75,147,338 |
| 2024-11-15 | 3.61 | 3.75 | 3.59 | 3.62 | -0.28% | 262,336 | 96,030,412 |
| 2024-11-14 | 3.81 | 3.82 | 3.61 | 3.63 | -6.68% | 554,626 | 205,168,968 |
| 2024-11-13 | 3.88 | 4.04 | 3.83 | 3.89 | +5.99% | 801,241 | 317,212,796 |
| 2024-11-12 | 3.72 | 3.74 | 3.63 | 3.67 | -1.08% | 171,419 | 63,414,228 |
| 2024-11-11 | 3.75 | 3.75 | 3.66 | 3.71 | -1.33% | 144,780 | 53,464,660 |
| 2024-11-08 | 3.8 | 3.83 | 3.7 | 3.76 | -1.05% | 224,174 | 84,198,210 |
| 2024-11-07 | 3.64 | 3.83 | 3.64 | 3.8 | +3.26% | 219,823 | 83,024,807 |
| 2024-11-06 | 3.6 | 3.7 | 3.55 | 3.68 | +2.22% | 230,083 | 83,530,263 |
| 2024-11-05 | 3.53 | 3.61 | 3.53 | 3.6 | +1.41% | 146,245 | 52,353,029 |
| 2024-11-04 | 3.54 | 3.56 | 3.46 | 3.55 | +0.57% | 115,429 | 40,555,240 |
| 2024-11-01 | 3.57 | 3.62 | 3.47 | 3.53 | -1.4% | 177,222 | 62,866,178 |
| 2024-10-31 | 3.55 | 3.59 | 3.51 | 3.58 | +0.56% | 159,709 | 56,876,059 |
| 2024-10-30 | 3.46 | 3.56 | 3.44 | 3.56 | +2.01% | 142,834 | 50,176,473 |
| 2024-10-29 | 3.58 | 3.59 | 3.47 | 3.49 | -2.51% | 155,012 | 54,493,878 |
| 2024-10-28 | 3.45 | 3.58 | 3.45 | 3.58 | +4.37% | 206,046 | 72,861,539 |
| 2024-10-25 | 3.38 | 3.45 | 3.38 | 3.43 | +1.18% | 110,600 | 37,876,237 |
| 2024-10-24 | 3.35 | 3.39 | 3.32 | 3.39 | +1.19% | 80,474 | 27,097,810 |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.35 | +0.6% | 106,672 | 35,916,702 |
| 2024-10-22 | 3.28 | 3.34 | 3.27 | 3.33 | +1.22% | 89,714 | 29,759,768 |
| 2024-10-21 | 3.32 | 3.32 | 3.26 | 3.29 | -0.3% | 114,880 | 37,764,080 |
| 2024-10-18 | 3.26 | 3.34 | 3.24 | 3.3 | +1.23% | 123,477 | 40,608,998 |
| 2024-10-17 | 3.33 | 3.35 | 3.24 | 3.26 | -2.1% | 102,763 | 33,754,648 |
| 2024-10-16 | 3.3 | 3.35 | 3.28 | 3.33 | +0.3% | 74,511 | 24,703,341 |
| 2024-10-15 | 3.38 | 3.39 | 3.32 | 3.32 | -2.06% | 85,198 | 28,580,321 |
| 2024-10-14 | 3.38 | 3.4 | 3.32 | 3.39 | +0.89% | 105,320 | 35,477,695 |
| 2024-10-11 | 3.47 | 3.48 | 3.33 | 3.36 | -2.61% | 115,960 | 39,361,359 |
| 2024-10-10 | 3.37 | 3.5 | 3.32 | 3.45 | +2.37% | 185,134 | 63,224,958 |
| 2024-10-09 | 3.61 | 3.61 | 3.35 | 3.37 | -7.92% | 273,177 | 95,072,668 |
| 2024-10-08 | 3.93 | 3.93 | 3.54 | 3.66 | +2.23% | 549,017 | 205,038,733 |
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：