股票概览
4.02
+1.01%
+0.04
3.98
开盘价
4.03
最高价
3.95
最低价
487,466
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
3.95
MA10 (10日均线)
3.87
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 | 3.98 | 4.03 | 3.95 | 4.02 | +1.01% | 487,466 | 195,103,960 |
| 2025-03-24 | 3.98 | 4.01 | 3.94 | 3.98 | 0% | 593,964 | 235,923,502 |
| 2025-03-21 | 3.96 | 4.02 | 3.96 | 3.98 | +0.51% | 721,593 | 287,928,311 |
| 2025-03-20 | 3.99 | 4.02 | 3.95 | 3.96 | -0.75% | 616,828 | 245,790,596 |
| 2025-03-19 | 3.92 | 4 | 3.9 | 3.99 | +1.79% | 661,601 | 261,948,859 |
| 2025-03-18 | 3.95 | 3.97 | 3.9 | 3.92 | -0.76% | 525,643 | 205,983,451 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.95 | +0.51% | 816,808 | 324,261,932 |
| 2025-03-14 | 3.91 | 3.95 | 3.88 | 3.93 | +0.51% | 974,063 | 382,007,062 |
| 2025-03-13 | 3.83 | 3.92 | 3.82 | 3.91 | +2.09% | 1,324,429 | 513,187,673 |
| 2025-03-12 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 603,356 | 231,017,477 |
| 2025-03-11 | 3.81 | 3.85 | 3.8 | 3.85 | +0.79% | 561,527 | 215,130,034 |
| 2025-03-10 | 3.81 | 3.85 | 3.8 | 3.82 | +0.26% | 591,055 | 225,753,043 |
| 2025-03-07 | 3.83 | 3.84 | 3.78 | 3.81 | -0.78% | 750,881 | 285,978,112 |
| 2025-03-06 | 3.89 | 3.89 | 3.81 | 3.84 | -1.29% | 1,121,163 | 429,059,901 |
| 2025-03-05 | 3.78 | 3.9 | 3.77 | 3.89 | +3.18% | 1,478,627 | 569,394,874 |
| 2025-03-04 | 3.72 | 3.79 | 3.71 | 3.77 | +1.89% | 1,085,671 | 407,302,668 |
| 2025-03-03 | 3.73 | 3.74 | 3.7 | 3.7 | -0.8% | 738,253 | 274,384,283 |
| 2025-02-28 | 3.73 | 3.77 | 3.71 | 3.73 | -0.27% | 932,221 | 348,251,786 |
| 2025-02-27 | 3.73 | 3.75 | 3.72 | 3.74 | -0.27% | 797,312 | 297,519,289 |
| 2025-02-26 | 3.76 | 3.78 | 3.72 | 3.75 | -0.79% | 1,033,128 | 386,601,425 |
| 2025-02-25 | 3.73 | 3.84 | 3.72 | 3.78 | +1.07% | 1,473,331 | 558,191,102 |
| 2025-02-24 | 3.81 | 3.83 | 3.71 | 3.74 | -3.11% | 2,084,076 | 784,175,021 |
| 2025-02-21 | 3.9 | 3.95 | 3.78 | 3.86 | -6.54% | 3,028,191 | 1,172,328,163 |
| 2025-02-10 | 4.16 | 4.18 | 4.12 | 4.13 | -0.96% | 537,121 | 222,436,792 |
| 2025-02-07 | 4.14 | 4.18 | 4.13 | 4.17 | +0.48% | 504,267 | 209,419,824 |
| 2025-02-06 | 4.14 | 4.16 | 4.12 | 4.15 | 0% | 412,894 | 170,700,015 |
| 2025-02-05 | 4.21 | 4.21 | 4.13 | 4.15 | -0.95% | 446,882 | 185,650,687 |
| 2025-01-27 | 4.11 | 4.22 | 4.11 | 4.19 | +1.95% | 686,343 | 286,970,225 |
| 2025-01-24 | 4.1 | 4.12 | 4.07 | 4.11 | +0.24% | 372,229 | 152,711,751 |
| 2025-01-23 | 4.12 | 4.17 | 4.09 | 4.1 | +0.24% | 439,129 | 181,573,341 |
| 2025-01-22 | 4.1 | 4.12 | 4.06 | 4.09 | -0.49% | 364,070 | 148,726,364 |
| 2025-01-21 | 4.15 | 4.15 | 4.1 | 4.11 | -0.48% | 301,580 | 124,126,460 |
| 2025-01-20 | 4.16 | 4.2 | 4.12 | 4.13 | -0.72% | 463,226 | 192,429,004 |
| 2025-01-17 | 4.16 | 4.17 | 4.12 | 4.16 | +0.24% | 338,449 | 140,390,949 |
| 2025-01-16 | 4.15 | 4.18 | 4.13 | 4.15 | +0.24% | 359,282 | 149,379,167 |
| 2025-01-15 | 4.14 | 4.18 | 4.11 | 4.14 | 0% | 341,074 | 141,489,162 |
| 2025-01-14 | 4.08 | 4.16 | 4.07 | 4.14 | +1.47% | 470,017 | 194,068,972 |
| 2025-01-13 | 4.07 | 4.11 | 4.06 | 4.08 | -0.73% | 431,585 | 175,958,010 |
| 2025-01-10 | 4.11 | 4.13 | 4.06 | 4.11 | -0.24% | 505,676 | 207,572,272 |
| 2025-01-09 | 4.21 | 4.21 | 4.11 | 4.12 | -2.14% | 528,232 | 218,942,795 |
| 2025-01-08 | 4.2 | 4.24 | 4.15 | 4.21 | +0.48% | 520,872 | 218,574,948 |
| 2025-01-07 | 4.25 | 4.26 | 4.16 | 4.19 | -1.64% | 551,629 | 231,617,065 |
| 2025-01-06 | 4.24 | 4.28 | 4.2 | 4.26 | +0.71% | 546,509 | 231,769,720 |
| 2025-01-03 | 4.25 | 4.3 | 4.21 | 4.23 | -0.24% | 643,863 | 274,029,021 |
| 2025-01-02 | 4.34 | 4.36 | 4.21 | 4.24 | -2.08% | 740,669 | 317,897,133 |
| 2024-12-31 | 4.38 | 4.42 | 4.32 | 4.33 | -1.14% | 702,454 | 306,434,360 |
| 2024-12-30 | 4.37 | 4.39 | 4.36 | 4.38 | +0.23% | 589,181 | 257,925,405 |
| 2024-12-27 | 4.34 | 4.38 | 4.32 | 4.37 | +0.69% | 612,498 | 266,790,678 |
| 2024-12-26 | 4.44 | 4.44 | 4.33 | 4.34 | -2.25% | 755,623 | 330,118,322 |
| 2024-12-25 | 4.45 | 4.46 | 4.41 | 4.44 | 0% | 378,097 | 167,744,614 |
| 2024-12-24 | 4.4 | 4.45 | 4.38 | 4.44 | +0.68% | 426,404 | 188,602,670 |
| 2024-12-23 | 4.36 | 4.45 | 4.34 | 4.41 | +1.15% | 631,722 | 278,399,029 |
| 2024-12-20 | 4.42 | 4.44 | 4.34 | 4.36 | -1.36% | 497,940 | 217,996,631 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.42 | -1.78% | 605,046 | 268,276,723 |
| 2024-12-18 | 4.47 | 4.53 | 4.45 | 4.5 | +0.9% | 603,428 | 272,168,964 |
| 2024-12-17 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 624,367 | 279,929,636 |
| 2024-12-16 | 4.43 | 4.5 | 4.42 | 4.49 | +1.35% | 834,214 | 373,723,247 |
| 2024-12-13 | 4.44 | 4.46 | 4.39 | 4.43 | -0.23% | 832,334 | 368,921,621 |
| 2024-12-12 | 4.43 | 4.46 | 4.41 | 4.44 | 0% | 535,891 | 237,806,956 |
| 2024-12-11 | 4.37 | 4.44 | 4.36 | 4.44 | +1.6% | 668,072 | 295,231,888 |
| 2024-12-10 | 4.48 | 4.48 | 4.37 | 4.37 | -0.91% | 773,074 | 340,581,394 |
| 2024-12-09 | 4.37 | 4.44 | 4.36 | 4.41 | +0.68% | 692,791 | 305,240,119 |
| 2024-12-06 | 4.3 | 4.39 | 4.29 | 4.38 | +2.1% | 766,525 | 333,479,285 |
| 2024-12-05 | 4.34 | 4.35 | 4.29 | 4.29 | -1.38% | 528,355 | 227,961,943 |
| 2024-12-04 | 4.3 | 4.37 | 4.28 | 4.35 | +0.93% | 797,155 | 345,377,526 |
| 2024-12-03 | 4.26 | 4.31 | 4.24 | 4.31 | +1.17% | 701,790 | 299,908,132 |
| 2024-12-02 | 4.23 | 4.28 | 4.22 | 4.26 | +0.47% | 667,800 | 283,788,334 |
| 2024-11-29 | 4.24 | 4.26 | 4.23 | 4.24 | 0% | 535,127 | 227,304,134 |
| 2024-11-28 | 4.28 | 4.29 | 4.23 | 4.24 | -1.17% | 398,857 | 169,758,599 |
| 2024-11-27 | 4.25 | 4.29 | 4.18 | 4.29 | +0.94% | 547,139 | 232,034,424 |
| 2024-11-26 | 4.24 | 4.27 | 4.21 | 4.25 | +0.24% | 392,876 | 166,719,199 |
| 2024-11-25 | 4.29 | 4.31 | 4.21 | 4.24 | -0.93% | 515,580 | 219,592,094 |
| 2024-11-22 | 4.4 | 4.44 | 4.27 | 4.28 | -2.95% | 863,587 | 375,586,431 |
| 2024-11-21 | 4.4 | 4.43 | 4.38 | 4.41 | 0% | 442,626 | 194,767,088 |
| 2024-11-20 | 4.39 | 4.42 | 4.37 | 4.41 | +0.46% | 474,417 | 208,459,018 |
| 2024-11-19 | 4.42 | 4.42 | 4.35 | 4.39 | -0.45% | 526,910 | 230,882,010 |
| 2024-11-18 | 4.37 | 4.46 | 4.37 | 4.41 | +0.92% | 776,251 | 343,300,249 |
| 2024-11-15 | 4.39 | 4.43 | 4.36 | 4.37 | -0.46% | 546,029 | 239,847,039 |
| 2024-11-14 | 4.45 | 4.48 | 4.39 | 4.39 | -1.35% | 627,745 | 278,084,501 |
| 2024-11-13 | 4.42 | 4.47 | 4.41 | 4.45 | +0.68% | 464,152 | 206,554,333 |
| 2024-11-12 | 4.48 | 4.51 | 4.41 | 4.42 | -1.34% | 705,488 | 314,189,451 |
| 2024-11-11 | 4.5 | 4.51 | 4.43 | 4.48 | -0.67% | 713,715 | 318,724,834 |
| 2024-11-08 | 4.58 | 4.62 | 4.5 | 4.51 | -1.1% | 1,009,530 | 459,295,838 |
| 2024-11-07 | 4.46 | 4.56 | 4.45 | 4.56 | +1.79% | 843,474 | 381,711,585 |
| 2024-11-06 | 4.54 | 4.54 | 4.46 | 4.48 | -1.32% | 732,880 | 329,796,167 |
| 2024-11-05 | 4.48 | 4.54 | 4.47 | 4.54 | +1.11% | 714,037 | 321,916,743 |
| 2024-11-04 | 4.5 | 4.51 | 4.44 | 4.49 | -0.22% | 588,690 | 263,001,662 |
| 2024-11-01 | 4.46 | 4.55 | 4.41 | 4.5 | +0.9% | 886,360 | 397,689,550 |
| 2024-10-31 | 4.43 | 4.5 | 4.41 | 4.46 | +0.45% | 693,767 | 308,548,024 |
| 2024-10-30 | 4.45 | 4.49 | 4.38 | 4.44 | -0.67% | 758,695 | 335,772,838 |
| 2024-10-29 | 4.61 | 4.64 | 4.46 | 4.47 | -2.61% | 1,008,073 | 455,295,213 |
| 2024-10-28 | 4.55 | 4.6 | 4.5 | 4.59 | +0.44% | 705,072 | 320,951,540 |
| 2024-10-25 | 4.63 | 4.64 | 4.55 | 4.57 | -1.3% | 825,264 | 378,425,057 |
| 2024-10-24 | 4.6 | 4.64 | 4.57 | 4.63 | 0% | 498,263 | 230,210,125 |
| 2024-10-23 | 4.64 | 4.67 | 4.58 | 4.63 | +0.22% | 767,807 | 354,526,994 |
| 2024-10-22 | 4.54 | 4.64 | 4.53 | 4.62 | +2.67% | 1,112,128 | 511,640,643 |
| 2024-10-21 | 4.56 | 4.58 | 4.48 | 4.5 | -1.1% | 746,329 | 336,476,044 |
| 2024-10-18 | 4.52 | 4.61 | 4.48 | 4.55 | +0.89% | 741,910 | 336,976,659 |
| 2024-10-17 | 4.57 | 4.62 | 4.51 | 4.51 | -1.31% | 528,580 | 240,518,436 |
| 2024-10-16 | 4.5 | 4.61 | 4.5 | 4.57 | +0.88% | 691,169 | 315,406,660 |
| 2024-10-15 | 4.68 | 4.75 | 4.53 | 4.53 | -3% | 1,265,241 | 584,735,994 |
| 2024-10-14 | 4.6 | 4.72 | 4.56 | 4.67 | +2.19% | 881,125 | 409,343,806 |
| 2024-10-11 | 4.69 | 4.72 | 4.53 | 4.57 | -2.77% | 947,815 | 437,804,227 |
| 2024-10-10 | 4.56 | 4.82 | 4.56 | 4.7 | +3.75% | 1,429,438 | 670,791,911 |
| 2024-10-09 | 4.67 | 4.71 | 4.49 | 4.53 | -4.23% | 1,501,167 | 689,745,106 |
| 2024-10-08 | 5.19 | 5.25 | 4.63 | 4.73 | -1.46% | 2,652,987 | 1,295,326,435 |
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：