股票概览
4.46
+3.24%
+0.14
4.31
开盘价
4.48
最高价
4.31
最低价
736,449
成交量
数据更新至: 2025-03-25
技术指标
4.25
MA5 (5日均线)
4.18
MA10 (10日均线)
4.12
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 | 4.48 | 4.31 | 4.46 | +3.24% | 736,449 | 324,855,021 |
| 2025-03-24 | 4.19 | 4.33 | 4.19 | 4.32 | +3.1% | 956,029 | 409,185,473 |
| 2025-03-21 | 4.15 | 4.21 | 4.15 | 4.19 | +0.96% | 522,767 | 218,968,723 |
| 2025-03-20 | 4.13 | 4.17 | 4.12 | 4.15 | +0.48% | 383,215 | 158,973,093 |
| 2025-03-19 | 4.13 | 4.15 | 4.12 | 4.13 | -0.48% | 281,127 | 116,095,893 |
| 2025-03-18 | 4.12 | 4.17 | 4.09 | 4.15 | +0.97% | 603,246 | 249,224,840 |
| 2025-03-17 | 4.11 | 4.16 | 4.1 | 4.11 | +0.24% | 562,068 | 232,574,492 |
| 2025-03-14 | 4.1 | 4.17 | 4.09 | 4.1 | -0.24% | 1,070,594 | 441,353,970 |
| 2025-03-13 | 4.05 | 4.13 | 4 | 4.11 | +1.73% | 1,031,713 | 418,740,987 |
| 2025-03-12 | 4.04 | 4.08 | 4.03 | 4.04 | 0% | 564,475 | 228,668,482 |
| 2025-03-11 | 4.01 | 4.05 | 4 | 4.04 | +0.5% | 433,108 | 174,101,798 |
| 2025-03-10 | 4.04 | 4.04 | 4 | 4.02 | -0.5% | 252,173 | 101,342,641 |
| 2025-03-07 | 4.03 | 4.05 | 3.99 | 4.04 | 0% | 555,977 | 223,544,379 |
| 2025-03-06 | 4.05 | 4.07 | 4.02 | 4.04 | 0% | 532,476 | 215,290,796 |
| 2025-03-05 | 4.09 | 4.09 | 4.01 | 4.04 | -0.98% | 620,119 | 251,035,781 |
| 2025-03-04 | 4.09 | 4.18 | 4.06 | 4.08 | -0.49% | 770,274 | 316,579,470 |
| 2025-03-03 | 4.13 | 4.22 | 4.08 | 4.1 | +0.24% | 853,827 | 354,752,641 |
| 2025-02-28 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 472,939 | 193,615,657 |
| 2025-02-27 | 4.09 | 4.14 | 4.05 | 4.09 | 0% | 510,757 | 208,893,827 |
| 2025-02-26 | 4.14 | 4.15 | 4.04 | 4.09 | -1.45% | 679,791 | 276,820,206 |
| 2025-02-25 | 4.24 | 4.24 | 4.13 | 4.15 | -2.12% | 665,567 | 277,543,979 |
| 2025-02-24 | 4.3 | 4.32 | 4.24 | 4.24 | -1.62% | 632,469 | 269,357,318 |
| 2025-02-21 | 4.33 | 4.34 | 4.29 | 4.31 | -0.46% | 251,361 | 108,339,868 |
| 2025-02-20 | 4.36 | 4.37 | 4.27 | 4.33 | -0.92% | 430,127 | 185,428,467 |
| 2025-02-19 | 4.4 | 4.41 | 4.35 | 4.37 | -0.68% | 334,039 | 146,239,993 |
| 2025-02-18 | 4.32 | 4.44 | 4.31 | 4.4 | +1.62% | 745,432 | 327,206,365 |
| 2025-02-17 | 4.28 | 4.34 | 4.24 | 4.33 | +1.17% | 642,117 | 275,405,778 |
| 2025-02-14 | 4.33 | 4.33 | 4.26 | 4.28 | -1.15% | 467,382 | 200,384,416 |
| 2025-02-13 | 4.32 | 4.35 | 4.31 | 4.33 | 0% | 281,721 | 122,195,176 |
| 2025-02-12 | 4.34 | 4.35 | 4.28 | 4.33 | 0% | 404,190 | 174,303,336 |
| 2025-02-11 | 4.34 | 4.41 | 4.33 | 4.33 | -0.23% | 535,202 | 233,767,135 |
| 2025-02-10 | 4.36 | 4.38 | 4.33 | 4.34 | -0.46% | 334,774 | 145,646,299 |
| 2025-02-07 | 4.38 | 4.4 | 4.34 | 4.36 | -0.46% | 480,951 | 209,934,024 |
| 2025-02-06 | 4.35 | 4.4 | 4.33 | 4.38 | +0.23% | 337,755 | 147,137,094 |
| 2025-02-05 | 4.5 | 4.52 | 4.34 | 4.37 | -3.32% | 523,286 | 229,855,586 |
| 2025-01-27 | 4.39 | 4.54 | 4.39 | 4.52 | +2.96% | 478,663 | 214,948,503 |
| 2025-01-24 | 4.33 | 4.41 | 4.31 | 4.39 | +1.62% | 349,146 | 152,658,159 |
| 2025-01-23 | 4.34 | 4.39 | 4.3 | 4.32 | 0% | 348,137 | 151,190,873 |
| 2025-01-22 | 4.28 | 4.33 | 4.25 | 4.32 | +0.7% | 242,887 | 104,188,592 |
| 2025-01-21 | 4.38 | 4.4 | 4.29 | 4.29 | -2.05% | 298,454 | 129,041,356 |
| 2025-01-20 | 4.37 | 4.44 | 4.36 | 4.38 | 0% | 250,727 | 110,456,076 |
| 2025-01-17 | 4.31 | 4.4 | 4.24 | 4.38 | +1.62% | 465,843 | 202,655,484 |
| 2025-01-16 | 4.4 | 4.41 | 4.29 | 4.31 | -1.6% | 406,054 | 176,231,810 |
| 2025-01-15 | 4.31 | 4.45 | 4.28 | 4.38 | +1.86% | 517,301 | 227,544,574 |
| 2025-01-14 | 4.23 | 4.31 | 4.22 | 4.3 | +1.42% | 333,880 | 142,819,762 |
| 2025-01-13 | 4.31 | 4.31 | 4.22 | 4.24 | -1.85% | 339,653 | 144,270,027 |
| 2025-01-10 | 4.28 | 4.34 | 4.24 | 4.32 | +0.7% | 430,889 | 184,891,731 |
| 2025-01-09 | 4.48 | 4.48 | 4.28 | 4.29 | -4.24% | 685,350 | 296,436,669 |
| 2025-01-08 | 4.4 | 4.5 | 4.39 | 4.48 | +1.82% | 427,808 | 190,672,966 |
| 2025-01-07 | 4.39 | 4.45 | 4.37 | 4.4 | 0% | 382,649 | 168,781,155 |
| 2025-01-06 | 4.5 | 4.53 | 4.36 | 4.4 | -2.44% | 581,113 | 257,011,278 |
| 2025-01-03 | 4.54 | 4.6 | 4.43 | 4.51 | +0.22% | 609,015 | 274,818,649 |
| 2025-01-02 | 4.71 | 4.74 | 4.46 | 4.5 | -4.46% | 676,776 | 311,831,020 |
| 2024-12-31 | 4.75 | 4.78 | 4.68 | 4.71 | -0.42% | 622,406 | 294,861,219 |
| 2024-12-30 | 4.66 | 4.78 | 4.64 | 4.73 | +1.28% | 519,365 | 245,450,940 |
| 2024-12-27 | 4.62 | 4.72 | 4.55 | 4.67 | +0.86% | 702,686 | 326,402,138 |
| 2024-12-26 | 4.7 | 4.72 | 4.56 | 4.63 | -1.7% | 643,440 | 296,932,664 |
| 2024-12-25 | 4.65 | 4.72 | 4.62 | 4.71 | +1.07% | 517,756 | 242,732,230 |
| 2024-12-24 | 4.6 | 4.68 | 4.58 | 4.66 | +1.3% | 479,462 | 222,850,993 |
| 2024-12-23 | 4.61 | 4.73 | 4.59 | 4.6 | -0.65% | 663,628 | 309,712,457 |
| 2024-12-20 | 4.54 | 4.64 | 4.53 | 4.63 | +1.54% | 461,695 | 212,500,712 |
| 2024-12-19 | 4.58 | 4.6 | 4.5 | 4.56 | -0.87% | 507,566 | 230,717,734 |
| 2024-12-18 | 4.6 | 4.68 | 4.58 | 4.6 | -0.22% | 661,790 | 306,552,166 |
| 2024-12-17 | 4.64 | 4.73 | 4.58 | 4.61 | -0.65% | 736,316 | 341,789,314 |
| 2024-12-16 | 4.5 | 4.67 | 4.5 | 4.64 | +2.43% | 1,028,002 | 473,142,508 |
| 2024-12-13 | 4.46 | 4.57 | 4.43 | 4.53 | +1.34% | 1,070,231 | 481,519,766 |
| 2024-12-12 | 4.48 | 4.52 | 4.45 | 4.47 | -0.89% | 527,250 | 235,949,509 |
| 2024-12-11 | 4.51 | 4.54 | 4.45 | 4.51 | -0.22% | 588,805 | 263,913,786 |
| 2024-12-10 | 4.58 | 4.62 | 4.51 | 4.52 | -0.44% | 536,873 | 244,707,590 |
| 2024-12-09 | 4.54 | 4.59 | 4.51 | 4.54 | 0% | 356,863 | 162,295,125 |
| 2024-12-06 | 4.44 | 4.57 | 4.43 | 4.54 | +2.02% | 550,868 | 249,526,987 |
| 2024-12-05 | 4.52 | 4.55 | 4.44 | 4.45 | -1.77% | 417,539 | 187,201,187 |
| 2024-12-04 | 4.5 | 4.58 | 4.45 | 4.53 | +0.44% | 567,202 | 256,465,081 |
| 2024-12-03 | 4.36 | 4.53 | 4.34 | 4.51 | +3.44% | 911,494 | 407,466,417 |
| 2024-12-02 | 4.29 | 4.38 | 4.27 | 4.36 | +2.11% | 462,643 | 200,074,315 |
| 2024-11-29 | 4.25 | 4.3 | 4.24 | 4.27 | +0.47% | 283,331 | 121,285,571 |
| 2024-11-28 | 4.26 | 4.28 | 4.24 | 4.25 | -0.47% | 242,375 | 103,235,708 |
| 2024-11-27 | 4.27 | 4.28 | 4.15 | 4.27 | +0.23% | 430,808 | 181,535,861 |
| 2024-11-26 | 4.27 | 4.32 | 4.25 | 4.26 | -0.23% | 270,807 | 115,918,228 |
| 2024-11-25 | 4.3 | 4.32 | 4.25 | 4.27 | -0.7% | 347,742 | 148,882,396 |
| 2024-11-22 | 4.38 | 4.4 | 4.3 | 4.3 | -1.6% | 411,703 | 179,031,261 |
| 2024-11-21 | 4.44 | 4.44 | 4.36 | 4.37 | -1.8% | 412,088 | 180,711,925 |
| 2024-11-20 | 4.41 | 4.48 | 4.37 | 4.45 | +0.68% | 506,084 | 224,679,484 |
| 2024-11-19 | 4.48 | 4.5 | 4.36 | 4.42 | -2% | 642,666 | 284,125,679 |
| 2024-11-18 | 4.54 | 4.66 | 4.48 | 4.51 | -0.22% | 905,079 | 414,469,287 |
| 2024-11-15 | 4.42 | 4.57 | 4.38 | 4.52 | +2.49% | 1,054,463 | 474,904,200 |
| 2024-11-14 | 4.34 | 4.47 | 4.32 | 4.41 | +1.15% | 816,570 | 359,818,124 |
| 2024-11-13 | 4.32 | 4.36 | 4.28 | 4.36 | +0.93% | 420,422 | 181,888,508 |
| 2024-11-12 | 4.34 | 4.38 | 4.31 | 4.32 | -0.69% | 443,161 | 192,332,515 |
| 2024-11-11 | 4.37 | 4.38 | 4.34 | 4.35 | -0.91% | 408,756 | 177,859,678 |
| 2024-11-08 | 4.41 | 4.46 | 4.36 | 4.39 | -0.23% | 598,722 | 263,605,847 |
| 2024-11-07 | 4.33 | 4.42 | 4.31 | 4.4 | +1.38% | 685,097 | 300,102,076 |
| 2024-11-06 | 4.37 | 4.38 | 4.32 | 4.34 | -0.91% | 568,101 | 246,865,672 |
| 2024-11-05 | 4.35 | 4.38 | 4.31 | 4.38 | +0.92% | 554,642 | 241,009,101 |
| 2024-11-04 | 4.39 | 4.4 | 4.31 | 4.34 | -0.91% | 509,908 | 221,021,583 |
| 2024-11-01 | 4.36 | 4.42 | 4.29 | 4.38 | +0.23% | 638,888 | 279,029,247 |
| 2024-10-31 | 4.46 | 4.48 | 4.28 | 4.37 | -2.46% | 754,819 | 328,737,541 |
| 2024-10-30 | 4.63 | 4.63 | 4.41 | 4.48 | -4.07% | 794,349 | 356,069,933 |
| 2024-10-29 | 4.68 | 4.72 | 4.64 | 4.67 | -0.43% | 334,650 | 156,584,737 |
| 2024-10-28 | 4.74 | 4.74 | 4.65 | 4.69 | -0.64% | 396,914 | 186,004,921 |
| 2024-10-25 | 4.76 | 4.77 | 4.71 | 4.72 | -1.05% | 298,546 | 141,223,761 |
| 2024-10-24 | 4.78 | 4.8 | 4.73 | 4.77 | -0.21% | 249,063 | 118,435,592 |
| 2024-10-23 | 4.85 | 4.85 | 4.76 | 4.78 | -1.24% | 434,677 | 208,707,234 |
| 2024-10-22 | 4.7 | 4.88 | 4.68 | 4.84 | +2.54% | 705,244 | 339,476,245 |
| 2024-10-21 | 4.73 | 4.75 | 4.63 | 4.72 | -0.21% | 634,340 | 297,484,032 |
| 2024-10-18 | 4.7 | 4.79 | 4.67 | 4.73 | +0.21% | 588,247 | 278,975,903 |
| 2024-10-17 | 4.83 | 4.91 | 4.71 | 4.72 | -1.26% | 467,015 | 223,304,621 |
| 2024-10-16 | 4.72 | 4.84 | 4.68 | 4.78 | +0.84% | 541,808 | 259,614,764 |
| 2024-10-15 | 4.93 | 4.94 | 4.73 | 4.74 | -3.85% | 771,424 | 369,870,509 |
| 2024-10-14 | 4.83 | 5.02 | 4.82 | 4.93 | +2.28% | 859,815 | 423,611,908 |
| 2024-10-11 | 4.77 | 4.88 | 4.71 | 4.82 | +0.84% | 749,095 | 361,686,049 |
| 2024-10-10 | 4.67 | 4.91 | 4.67 | 4.78 | +2.58% | 1,123,060 | 538,205,973 |
| 2024-10-09 | 4.9 | 4.9 | 4.66 | 4.66 | -6.05% | 1,301,785 | 619,394,357 |
| 2024-10-08 | 5.6 | 5.66 | 4.88 | 4.96 | -4.06% | 2,513,573 | 1,284,145,480 |
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：