股票概览
4.07
+0.74%
+0.03
4.04
开盘价
4.1
最高价
4.01
最低价
411,956
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
3.90
MA10 (10日均线)
3.82
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 | 4.04 | 4.1 | 4.01 | 4.07 | +0.74% | 411,956 | 167,248,325 |
| 2025-03-24 | 4.12 | 4.14 | 3.98 | 4.04 | -0.98% | 912,847 | 369,311,299 |
| 2025-03-21 | 3.94 | 4.13 | 3.94 | 4.08 | +3.82% | 1,488,528 | 604,240,028 |
| 2025-03-20 | 3.88 | 3.95 | 3.87 | 3.93 | +1.29% | 423,962 | 166,007,860 |
| 2025-03-19 | 3.88 | 3.89 | 3.83 | 3.88 | +0.26% | 358,730 | 138,669,956 |
| 2025-03-18 | 3.87 | 3.89 | 3.82 | 3.87 | +0.26% | 426,984 | 164,940,620 |
| 2025-03-17 | 3.89 | 3.99 | 3.85 | 3.86 | +0.78% | 914,312 | 358,120,391 |
| 2025-03-14 | 3.74 | 3.83 | 3.74 | 3.83 | +2.68% | 599,919 | 227,619,903 |
| 2025-03-13 | 3.71 | 3.76 | 3.71 | 3.73 | +0.54% | 417,892 | 155,988,136 |
| 2025-03-12 | 3.7 | 3.72 | 3.66 | 3.71 | +0.27% | 332,234 | 122,638,339 |
| 2025-03-11 | 3.66 | 3.7 | 3.63 | 3.7 | +0.54% | 352,703 | 129,251,271 |
| 2025-03-10 | 3.72 | 3.74 | 3.66 | 3.68 | -1.08% | 397,115 | 146,689,518 |
| 2025-03-07 | 3.72 | 3.75 | 3.7 | 3.72 | -0.27% | 352,328 | 131,199,057 |
| 2025-03-06 | 3.75 | 3.76 | 3.7 | 3.73 | -0.8% | 467,565 | 174,034,817 |
| 2025-03-05 | 3.79 | 3.8 | 3.72 | 3.76 | -0.53% | 250,794 | 93,978,608 |
| 2025-03-04 | 3.79 | 3.79 | 3.73 | 3.78 | -0.53% | 357,576 | 134,425,141 |
| 2025-03-03 | 3.8 | 3.84 | 3.76 | 3.8 | +0.53% | 504,079 | 191,577,840 |
| 2025-02-28 | 3.73 | 3.86 | 3.72 | 3.78 | +1.34% | 882,953 | 336,156,678 |
| 2025-02-27 | 3.79 | 3.79 | 3.68 | 3.73 | -1.32% | 703,091 | 261,742,857 |
| 2025-02-26 | 3.77 | 3.79 | 3.75 | 3.78 | +0.27% | 301,493 | 113,717,627 |
| 2025-02-25 | 3.78 | 3.82 | 3.75 | 3.77 | -0.26% | 341,567 | 129,187,360 |
| 2025-02-24 | 3.82 | 3.85 | 3.77 | 3.78 | -1.31% | 471,230 | 178,826,570 |
| 2025-02-21 | 3.83 | 3.84 | 3.81 | 3.83 | 0% | 295,495 | 112,919,123 |
| 2025-02-20 | 3.88 | 3.89 | 3.8 | 3.83 | -1.29% | 470,403 | 179,737,121 |
| 2025-02-19 | 3.86 | 3.89 | 3.83 | 3.88 | +0.52% | 391,449 | 150,810,483 |
| 2025-02-18 | 3.9 | 3.92 | 3.85 | 3.86 | -1.28% | 478,910 | 186,138,807 |
| 2025-02-17 | 3.93 | 3.93 | 3.87 | 3.91 | -0.51% | 427,856 | 166,494,960 |
| 2025-02-14 | 3.97 | 3.97 | 3.92 | 3.93 | -1.01% | 550,285 | 216,650,683 |
| 2025-02-13 | 4 | 4.04 | 3.97 | 3.97 | -1% | 514,200 | 205,489,140 |
| 2025-02-12 | 4.09 | 4.1 | 3.99 | 4.01 | -1.72% | 557,799 | 224,320,790 |
| 2025-02-11 | 4.01 | 4.1 | 4 | 4.08 | +2% | 756,463 | 307,271,762 |
| 2025-02-10 | 4.01 | 4.04 | 3.98 | 4 | 0% | 433,360 | 173,540,707 |
| 2025-02-07 | 4 | 4.03 | 3.97 | 4 | +0.25% | 510,987 | 204,490,308 |
| 2025-02-06 | 4.02 | 4.04 | 3.97 | 3.99 | -0.5% | 630,852 | 251,845,863 |
| 2025-02-05 | 4.21 | 4.23 | 4.01 | 4.01 | -4.52% | 699,284 | 283,628,173 |
| 2025-01-27 | 4.11 | 4.28 | 4.09 | 4.2 | +2.44% | 496,057 | 209,007,210 |
| 2025-01-24 | 4.07 | 4.13 | 4.02 | 4.1 | +0.49% | 376,594 | 153,379,123 |
| 2025-01-23 | 4.12 | 4.19 | 4.07 | 4.08 | -0.24% | 350,854 | 144,637,773 |
| 2025-01-22 | 4.11 | 4.12 | 4.01 | 4.09 | -0.49% | 496,526 | 202,042,753 |
| 2025-01-21 | 4.34 | 4.35 | 4.1 | 4.11 | -5.3% | 806,116 | 335,590,634 |
| 2025-01-20 | 4.51 | 4.56 | 4.31 | 4.34 | -3.77% | 686,180 | 304,006,177 |
| 2025-01-17 | 4.39 | 4.53 | 4.35 | 4.51 | +2.97% | 772,073 | 344,907,844 |
| 2025-01-16 | 4.28 | 4.4 | 4.27 | 4.38 | +3.3% | 602,572 | 262,382,111 |
| 2025-01-15 | 4.16 | 4.31 | 4.14 | 4.24 | +1.68% | 481,548 | 204,710,859 |
| 2025-01-14 | 4.05 | 4.17 | 4.01 | 4.17 | +2.96% | 466,806 | 191,701,740 |
| 2025-01-13 | 3.99 | 4.08 | 3.95 | 4.05 | +2.27% | 506,949 | 204,041,859 |
| 2025-01-10 | 3.98 | 4.01 | 3.93 | 3.96 | -0.75% | 333,634 | 132,353,113 |
| 2025-01-09 | 4.12 | 4.12 | 3.98 | 3.99 | -3.62% | 505,024 | 203,507,621 |
| 2025-01-08 | 4.17 | 4.19 | 4.06 | 4.14 | -0.24% | 486,684 | 201,276,978 |
| 2025-01-07 | 4.22 | 4.25 | 4.11 | 4.15 | -1.89% | 379,711 | 158,207,317 |
| 2025-01-06 | 4.23 | 4.25 | 4.1 | 4.23 | +0.24% | 449,439 | 188,297,377 |
| 2025-01-03 | 4.31 | 4.36 | 4.19 | 4.22 | -1.17% | 585,894 | 250,578,221 |
| 2025-01-02 | 4.28 | 4.37 | 4.23 | 4.27 | 0% | 672,672 | 289,239,700 |
| 2024-12-31 | 4.27 | 4.33 | 4.25 | 4.27 | +0.23% | 371,406 | 159,516,461 |
| 2024-12-30 | 4.26 | 4.35 | 4.25 | 4.26 | -0.47% | 499,089 | 214,650,684 |
| 2024-12-27 | 4.28 | 4.31 | 4.19 | 4.28 | +0.47% | 452,278 | 191,821,106 |
| 2024-12-26 | 4.35 | 4.35 | 4.25 | 4.26 | -1.39% | 287,051 | 123,027,318 |
| 2024-12-25 | 4.3 | 4.36 | 4.28 | 4.32 | +0.47% | 431,553 | 186,578,823 |
| 2024-12-24 | 4.13 | 4.31 | 4.13 | 4.3 | +3.37% | 690,832 | 293,835,625 |
| 2024-12-23 | 4.05 | 4.21 | 4.04 | 4.16 | +3.23% | 752,220 | 311,267,874 |
| 2024-12-20 | 4.09 | 4.09 | 4.02 | 4.03 | -1.71% | 334,470 | 135,353,505 |
| 2024-12-19 | 4.08 | 4.14 | 4.03 | 4.1 | -0.73% | 349,504 | 142,365,671 |
| 2024-12-18 | 4.08 | 4.18 | 4.06 | 4.13 | +1.47% | 526,317 | 217,708,296 |
| 2024-12-17 | 4.09 | 4.14 | 4.04 | 4.07 | -0.49% | 356,767 | 145,743,284 |
| 2024-12-16 | 4.02 | 4.12 | 4.01 | 4.09 | +1.74% | 544,102 | 222,185,863 |
| 2024-12-13 | 4.09 | 4.09 | 4 | 4.02 | -1.95% | 459,326 | 185,181,635 |
| 2024-12-12 | 4.11 | 4.12 | 4.07 | 4.1 | -0.49% | 389,999 | 159,725,553 |
| 2024-12-11 | 4.1 | 4.12 | 4.08 | 4.12 | +0.49% | 285,951 | 117,447,179 |
| 2024-12-10 | 4.23 | 4.25 | 4.1 | 4.1 | -1.44% | 686,516 | 283,845,163 |
| 2024-12-09 | 4.16 | 4.2 | 4.13 | 4.16 | -0.24% | 319,280 | 132,990,982 |
| 2024-12-06 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 291,643 | 121,398,370 |
| 2024-12-05 | 4.25 | 4.26 | 4.14 | 4.14 | -2.13% | 371,039 | 154,803,489 |
| 2024-12-04 | 4.15 | 4.29 | 4.12 | 4.23 | +1.93% | 714,614 | 301,808,405 |
| 2024-12-03 | 4.11 | 4.17 | 4.05 | 4.15 | +0.97% | 628,127 | 258,564,703 |
| 2024-12-02 | 4.09 | 4.16 | 4.06 | 4.11 | +0.98% | 554,153 | 227,671,161 |
| 2024-11-29 | 4.1 | 4.13 | 4.07 | 4.07 | -0.73% | 412,634 | 169,043,566 |
| 2024-11-28 | 4.12 | 4.13 | 4.07 | 4.1 | -0.49% | 257,381 | 105,494,762 |
| 2024-11-27 | 4.09 | 4.13 | 4.04 | 4.12 | +0.49% | 342,100 | 140,050,153 |
| 2024-11-26 | 4.1 | 4.12 | 4.03 | 4.1 | -0.24% | 401,295 | 163,761,754 |
| 2024-11-25 | 4.07 | 4.18 | 4.05 | 4.11 | +0.49% | 467,662 | 192,745,507 |
| 2024-11-22 | 4.28 | 4.31 | 4.09 | 4.09 | -4.22% | 533,208 | 223,178,554 |
| 2024-11-21 | 4.31 | 4.33 | 4.23 | 4.27 | -0.7% | 353,262 | 150,891,159 |
| 2024-11-20 | 4.34 | 4.38 | 4.28 | 4.3 | -0.69% | 504,123 | 217,934,774 |
| 2024-11-19 | 4.3 | 4.38 | 4.27 | 4.33 | +1.17% | 474,959 | 204,798,248 |
| 2024-11-18 | 4.28 | 4.42 | 4.26 | 4.28 | +0.23% | 574,482 | 249,456,127 |
| 2024-11-15 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 550,842 | 236,342,798 |
| 2024-11-14 | 4.26 | 4.33 | 4.22 | 4.23 | -1.17% | 386,971 | 165,493,574 |
| 2024-11-13 | 4.23 | 4.3 | 4.21 | 4.28 | +0.71% | 413,671 | 176,446,652 |
| 2024-11-12 | 4.27 | 4.33 | 4.22 | 4.25 | -0.7% | 448,718 | 191,891,916 |
| 2024-11-11 | 4.37 | 4.37 | 4.22 | 4.28 | -2.06% | 431,891 | 184,584,469 |
| 2024-11-08 | 4.48 | 4.51 | 4.33 | 4.37 | -2.24% | 582,800 | 256,225,589 |
| 2024-11-07 | 4.4 | 4.48 | 4.38 | 4.47 | +1.36% | 430,913 | 191,062,911 |
| 2024-11-06 | 4.38 | 4.51 | 4.36 | 4.41 | +0.23% | 488,229 | 215,985,862 |
| 2024-11-05 | 4.38 | 4.41 | 4.33 | 4.4 | +0.46% | 488,022 | 213,396,935 |
| 2024-11-04 | 4.37 | 4.39 | 4.31 | 4.38 | +0.23% | 367,975 | 160,233,592 |
| 2024-11-01 | 4.39 | 4.43 | 4.35 | 4.37 | +0.23% | 413,203 | 181,371,872 |
| 2024-10-31 | 4.36 | 4.39 | 4.28 | 4.36 | -0.23% | 423,688 | 184,168,080 |
| 2024-10-30 | 4.54 | 4.62 | 4.33 | 4.37 | -3.96% | 781,791 | 347,168,610 |
| 2024-10-29 | 4.57 | 4.62 | 4.5 | 4.55 | +0.44% | 623,615 | 283,761,866 |
| 2024-10-28 | 4.55 | 4.57 | 4.45 | 4.53 | -0.88% | 447,293 | 201,515,015 |
| 2024-10-25 | 4.53 | 4.62 | 4.5 | 4.57 | +1.11% | 412,382 | 188,136,537 |
| 2024-10-24 | 4.55 | 4.55 | 4.47 | 4.52 | -0.44% | 293,341 | 132,240,317 |
| 2024-10-23 | 4.49 | 4.59 | 4.49 | 4.54 | +2.25% | 499,868 | 226,911,169 |
| 2024-10-22 | 4.35 | 4.48 | 4.33 | 4.44 | +2.3% | 447,364 | 197,749,577 |
| 2024-10-21 | 4.37 | 4.4 | 4.27 | 4.34 | 0% | 435,710 | 188,928,526 |
| 2024-10-18 | 4.33 | 4.42 | 4.27 | 4.34 | +1.17% | 472,609 | 205,792,666 |
| 2024-10-17 | 4.4 | 4.45 | 4.28 | 4.29 | -2.28% | 323,308 | 140,853,429 |
| 2024-10-16 | 4.33 | 4.44 | 4.3 | 4.39 | +0.23% | 334,828 | 146,378,830 |
| 2024-10-15 | 4.55 | 4.56 | 4.37 | 4.38 | -4.16% | 479,209 | 213,777,376 |
| 2024-10-14 | 4.55 | 4.62 | 4.51 | 4.57 | +0.66% | 400,599 | 183,044,678 |
| 2024-10-11 | 4.6 | 4.65 | 4.48 | 4.54 | -0.87% | 435,219 | 199,125,341 |
| 2024-10-10 | 4.49 | 4.73 | 4.48 | 4.58 | +1.55% | 638,608 | 294,049,641 |
| 2024-10-09 | 4.76 | 4.76 | 4.48 | 4.51 | -6.63% | 866,351 | 399,840,550 |
| 2024-10-08 | 4.99 | 4.99 | 4.64 | 4.83 | +6.39% | 1,030,625 | 497,083,546 |
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：