股票概览
4.3
+0.7%
+0.03
4.28
开盘价
4.32
最高价
4.25
最低价
919,905
成交量
数据更新至: 2025-03-25
技术指标
4.28
MA5 (5日均线)
4.25
MA10 (10日均线)
4.23
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 | 4.32 | 4.25 | 4.3 | +0.7% | 919,905 | 395,084,346 |
| 2025-03-24 | 4.25 | 4.3 | 4.24 | 4.27 | +0.23% | 938,085 | 400,498,752 |
| 2025-03-21 | 4.27 | 4.3 | 4.24 | 4.26 | -0.47% | 1,015,473 | 433,678,877 |
| 2025-03-20 | 4.29 | 4.32 | 4.27 | 4.28 | 0% | 1,039,700 | 446,046,216 |
| 2025-03-19 | 4.24 | 4.3 | 4.23 | 4.28 | +0.94% | 1,407,196 | 601,030,869 |
| 2025-03-18 | 4.24 | 4.25 | 4.22 | 4.24 | 0% | 714,320 | 302,754,175 |
| 2025-03-17 | 4.25 | 4.28 | 4.24 | 4.24 | -0.24% | 844,624 | 359,247,751 |
| 2025-03-14 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 955,243 | 405,092,720 |
| 2025-03-13 | 4.19 | 4.25 | 4.19 | 4.23 | +0.95% | 1,137,212 | 480,480,407 |
| 2025-03-12 | 4.21 | 4.22 | 4.18 | 4.19 | -0.24% | 704,381 | 295,782,374 |
| 2025-03-11 | 4.17 | 4.2 | 4.15 | 4.2 | +0.48% | 705,523 | 294,946,375 |
| 2025-03-10 | 4.18 | 4.2 | 4.17 | 4.18 | 0% | 714,985 | 299,131,428 |
| 2025-03-07 | 4.19 | 4.21 | 4.18 | 4.18 | -0.48% | 678,154 | 284,405,749 |
| 2025-03-06 | 4.17 | 4.2 | 4.16 | 4.2 | +0.72% | 857,814 | 359,225,440 |
| 2025-03-05 | 4.18 | 4.19 | 4.15 | 4.17 | -0.48% | 684,945 | 285,463,886 |
| 2025-03-04 | 4.18 | 4.19 | 4.16 | 4.19 | 0% | 723,995 | 302,222,534 |
| 2025-03-03 | 4.2 | 4.23 | 4.16 | 4.19 | -0.24% | 1,041,948 | 437,245,638 |
| 2025-02-28 | 4.24 | 4.25 | 4.2 | 4.2 | -1.18% | 1,012,651 | 427,737,834 |
| 2025-02-27 | 4.25 | 4.26 | 4.22 | 4.25 | 0% | 864,349 | 366,603,960 |
| 2025-02-26 | 4.22 | 4.25 | 4.22 | 4.25 | +0.47% | 787,835 | 333,591,242 |
| 2025-02-25 | 4.25 | 4.26 | 4.22 | 4.23 | -0.7% | 863,586 | 365,586,567 |
| 2025-02-24 | 4.25 | 4.3 | 4.24 | 4.26 | -0.23% | 964,136 | 411,082,955 |
| 2025-02-21 | 4.24 | 4.27 | 4.21 | 4.27 | +0.95% | 949,527 | 402,479,602 |
| 2025-02-20 | 4.25 | 4.26 | 4.21 | 4.23 | -0.47% | 861,360 | 364,287,047 |
| 2025-02-19 | 4.26 | 4.27 | 4.24 | 4.25 | -0.23% | 842,872 | 358,496,395 |
| 2025-02-18 | 4.31 | 4.32 | 4.26 | 4.26 | -1.16% | 1,017,258 | 437,015,550 |
| 2025-02-17 | 4.26 | 4.32 | 4.24 | 4.31 | +1.17% | 1,345,960 | 576,400,357 |
| 2025-02-14 | 4.26 | 4.27 | 4.24 | 4.26 | +0.24% | 659,068 | 280,508,719 |
| 2025-02-13 | 4.27 | 4.29 | 4.25 | 4.25 | -0.23% | 800,640 | 341,699,623 |
| 2025-02-12 | 4.24 | 4.27 | 4.23 | 4.26 | +0.24% | 726,992 | 308,714,281 |
| 2025-02-11 | 4.27 | 4.27 | 4.23 | 4.25 | -0.47% | 733,085 | 311,198,389 |
| 2025-02-10 | 4.29 | 4.31 | 4.27 | 4.27 | 0% | 1,155,557 | 494,862,358 |
| 2025-02-07 | 4.24 | 4.29 | 4.23 | 4.27 | +0.71% | 1,121,634 | 477,950,640 |
| 2025-02-06 | 4.18 | 4.24 | 4.18 | 4.24 | +0.95% | 903,546 | 380,999,903 |
| 2025-02-05 | 4.2 | 4.21 | 4.16 | 4.2 | 0% | 921,589 | 385,284,807 |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.2 | +0.48% | 898,598 | 377,514,336 |
| 2025-01-24 | 4.17 | 4.19 | 4.15 | 4.18 | +0.24% | 628,730 | 262,550,621 |
| 2025-01-23 | 4.17 | 4.22 | 4.16 | 4.17 | +0.48% | 736,648 | 308,556,777 |
| 2025-01-22 | 4.18 | 4.18 | 4.14 | 4.15 | -0.95% | 762,500 | 316,728,065 |
| 2025-01-21 | 4.22 | 4.23 | 4.17 | 4.19 | -0.48% | 689,724 | 288,958,358 |
| 2025-01-20 | 4.22 | 4.25 | 4.21 | 4.21 | -0.24% | 699,138 | 295,642,372 |
| 2025-01-17 | 4.19 | 4.24 | 4.18 | 4.22 | +0.48% | 788,700 | 332,281,645 |
| 2025-01-16 | 4.18 | 4.22 | 4.17 | 4.2 | +0.72% | 936,123 | 392,875,478 |
| 2025-01-15 | 4.21 | 4.21 | 4.16 | 4.17 | -0.95% | 817,931 | 341,714,955 |
| 2025-01-14 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 1,156,543 | 484,189,861 |
| 2025-01-13 | 4.15 | 4.19 | 4.11 | 4.14 | -0.48% | 1,049,576 | 435,253,380 |
| 2025-01-10 | 4.23 | 4.24 | 4.16 | 4.16 | -1.65% | 947,363 | 397,082,455 |
| 2025-01-09 | 4.26 | 4.27 | 4.22 | 4.23 | -0.94% | 600,855 | 254,632,291 |
| 2025-01-08 | 4.27 | 4.3 | 4.23 | 4.27 | +0.23% | 945,142 | 403,503,544 |
| 2025-01-07 | 4.24 | 4.27 | 4.22 | 4.26 | +0.47% | 627,627 | 266,295,853 |
| 2025-01-06 | 4.26 | 4.28 | 4.2 | 4.24 | -0.24% | 1,017,336 | 431,329,863 |
| 2025-01-03 | 4.25 | 4.3 | 4.24 | 4.25 | 0% | 937,613 | 400,445,113 |
| 2025-01-02 | 4.37 | 4.38 | 4.23 | 4.25 | -2.75% | 1,572,234 | 675,345,097 |
| 2024-12-31 | 4.42 | 4.44 | 4.37 | 4.37 | -1.13% | 1,080,577 | 475,883,097 |
| 2024-12-30 | 4.45 | 4.46 | 4.4 | 4.42 | -0.67% | 923,804 | 408,917,146 |
| 2024-12-27 | 4.45 | 4.47 | 4.43 | 4.45 | 0% | 1,044,984 | 464,888,438 |
| 2024-12-26 | 4.51 | 4.52 | 4.44 | 4.45 | -1.33% | 990,191 | 442,781,629 |
| 2024-12-25 | 4.48 | 4.53 | 4.47 | 4.51 | +0.67% | 842,555 | 379,624,320 |
| 2024-12-24 | 4.44 | 4.49 | 4.44 | 4.48 | +0.67% | 786,051 | 351,098,772 |
| 2024-12-23 | 4.47 | 4.5 | 4.45 | 4.45 | -0.45% | 827,926 | 370,629,889 |
| 2024-12-20 | 4.48 | 4.5 | 4.46 | 4.47 | -0.45% | 959,219 | 429,490,542 |
| 2024-12-19 | 4.52 | 4.52 | 4.46 | 4.49 | -1.1% | 1,038,411 | 465,504,430 |
| 2024-12-18 | 4.53 | 4.59 | 4.52 | 4.54 | +0.67% | 939,860 | 428,537,972 |
| 2024-12-17 | 4.55 | 4.57 | 4.51 | 4.51 | -0.88% | 859,374 | 389,676,077 |
| 2024-12-16 | 4.53 | 4.57 | 4.53 | 4.55 | +0.22% | 961,201 | 437,510,413 |
| 2024-12-13 | 4.61 | 4.62 | 4.54 | 4.54 | -1.94% | 1,442,208 | 658,190,322 |
| 2024-12-12 | 4.61 | 4.63 | 4.58 | 4.63 | +0.43% | 917,167 | 422,653,803 |
| 2024-12-11 | 4.6 | 4.62 | 4.59 | 4.61 | +0.22% | 839,019 | 386,494,006 |
| 2024-12-10 | 4.68 | 4.72 | 4.6 | 4.6 | -0.43% | 1,521,425 | 706,532,439 |
| 2024-12-09 | 4.62 | 4.66 | 4.61 | 4.62 | +0.22% | 963,779 | 446,316,498 |
| 2024-12-06 | 4.56 | 4.62 | 4.55 | 4.61 | +1.1% | 961,670 | 441,965,006 |
| 2024-12-05 | 4.58 | 4.6 | 4.55 | 4.56 | -0.44% | 757,425 | 346,074,965 |
| 2024-12-04 | 4.61 | 4.62 | 4.57 | 4.58 | -0.87% | 834,483 | 383,891,482 |
| 2024-12-03 | 4.6 | 4.63 | 4.58 | 4.62 | +0.22% | 837,788 | 385,907,779 |
| 2024-12-02 | 4.56 | 4.62 | 4.55 | 4.61 | +1.1% | 982,568 | 450,925,092 |
| 2024-11-29 | 4.55 | 4.59 | 4.53 | 4.56 | +0.22% | 819,113 | 373,912,746 |
| 2024-11-28 | 4.56 | 4.58 | 4.54 | 4.55 | -0.44% | 809,585 | 368,951,478 |
| 2024-11-27 | 4.54 | 4.57 | 4.48 | 4.57 | +0.66% | 933,093 | 423,128,846 |
| 2024-11-26 | 4.52 | 4.56 | 4.51 | 4.54 | +0.22% | 656,506 | 298,078,169 |
| 2024-11-25 | 4.58 | 4.62 | 4.5 | 4.53 | -1.31% | 1,267,156 | 577,534,116 |
| 2024-11-22 | 4.68 | 4.7 | 4.58 | 4.59 | -1.92% | 1,217,274 | 565,152,987 |
| 2024-11-21 | 4.7 | 4.71 | 4.66 | 4.68 | -0.43% | 743,558 | 347,947,778 |
| 2024-11-20 | 4.72 | 4.72 | 4.69 | 4.7 | -0.63% | 804,343 | 378,248,917 |
| 2024-11-19 | 4.72 | 4.74 | 4.66 | 4.73 | +0.21% | 1,013,888 | 476,759,637 |
| 2024-11-18 | 4.69 | 4.8 | 4.67 | 4.72 | +1.07% | 1,579,499 | 750,373,743 |
| 2024-11-15 | 4.68 | 4.74 | 4.66 | 4.67 | -0.43% | 1,236,618 | 581,066,817 |
| 2024-11-14 | 4.76 | 4.78 | 4.69 | 4.69 | -1.68% | 1,121,965 | 531,089,356 |
| 2024-11-13 | 4.74 | 4.78 | 4.73 | 4.77 | +0.21% | 1,067,893 | 508,276,641 |
| 2024-11-12 | 4.81 | 4.83 | 4.74 | 4.76 | -1.04% | 1,606,873 | 769,237,122 |
| 2024-11-11 | 4.83 | 4.86 | 4.77 | 4.81 | -0.62% | 1,465,990 | 704,109,444 |
| 2024-11-08 | 4.87 | 4.91 | 4.8 | 4.84 | -0.21% | 1,898,420 | 921,167,905 |
| 2024-11-07 | 4.75 | 4.85 | 4.74 | 4.85 | +1.46% | 2,020,647 | 971,554,554 |
| 2024-11-06 | 4.79 | 4.82 | 4.76 | 4.78 | -0.42% | 1,665,178 | 796,542,821 |
| 2024-11-05 | 4.74 | 4.8 | 4.72 | 4.8 | +1.05% | 1,999,138 | 953,463,632 |
| 2024-11-04 | 4.76 | 4.77 | 4.71 | 4.75 | -0.21% | 1,184,195 | 560,391,428 |
| 2024-11-01 | 4.72 | 4.79 | 4.65 | 4.76 | +0.21% | 2,279,940 | 1,075,940,297 |
| 2024-10-31 | 4.9 | 4.9 | 4.7 | 4.75 | +3.26% | 3,525,895 | 1,680,368,984 |
| 2024-10-30 | 4.65 | 4.68 | 4.56 | 4.6 | -1.5% | 1,548,434 | 713,689,385 |
| 2024-10-29 | 4.74 | 4.76 | 4.65 | 4.67 | -1.27% | 1,131,905 | 531,239,944 |
| 2024-10-28 | 4.7 | 4.73 | 4.65 | 4.73 | +0.42% | 1,121,586 | 527,292,546 |
| 2024-10-25 | 4.69 | 4.74 | 4.68 | 4.71 | +0.21% | 1,131,530 | 532,911,732 |
| 2024-10-24 | 4.75 | 4.76 | 4.66 | 4.7 | -1.47% | 1,390,772 | 652,599,229 |
| 2024-10-23 | 4.56 | 4.78 | 4.56 | 4.77 | +4.61% | 3,259,847 | 1,532,649,836 |
| 2024-10-22 | 4.48 | 4.56 | 4.47 | 4.56 | +1.56% | 1,261,159 | 570,730,032 |
| 2024-10-21 | 4.51 | 4.53 | 4.47 | 4.49 | -0.44% | 1,320,425 | 593,100,101 |
| 2024-10-18 | 4.41 | 4.58 | 4.39 | 4.51 | +2.27% | 1,667,243 | 746,300,874 |
| 2024-10-17 | 4.52 | 4.53 | 4.41 | 4.41 | -2.22% | 1,239,389 | 553,091,662 |
| 2024-10-16 | 4.49 | 4.54 | 4.47 | 4.51 | -0.22% | 1,074,522 | 483,391,340 |
| 2024-10-15 | 4.62 | 4.63 | 4.52 | 4.52 | -2.38% | 1,457,951 | 665,947,876 |
| 2024-10-14 | 4.62 | 4.67 | 4.59 | 4.63 | +0.43% | 1,427,616 | 659,592,994 |
| 2024-10-11 | 4.68 | 4.72 | 4.57 | 4.61 | -1.5% | 1,404,640 | 652,613,084 |
| 2024-10-10 | 4.55 | 4.76 | 4.55 | 4.68 | +2.41% | 2,255,260 | 1,053,948,065 |
| 2024-10-09 | 4.84 | 4.84 | 4.56 | 4.57 | -6.92% | 3,293,593 | 1,543,955,636 |
| 2024-10-08 | 5.31 | 5.33 | 4.76 | 4.91 | +1.24% | 6,652,750 | 3,337,669,330 |
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：