股票概览
4.52
+1.8%
+0.08
4.43
开盘价
4.53
最高价
4.38
最低价
120,257
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.42
MA10 (10日均线)
4.39
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 | 4.43 | 4.53 | 4.38 | 4.52 | +1.8% | 120,257 | 53,991,717 |
| 2025-03-24 | 4.48 | 4.51 | 4.36 | 4.44 | -0.89% | 192,802 | 85,481,201 |
| 2025-03-21 | 4.39 | 4.49 | 4.39 | 4.48 | +1.59% | 182,617 | 81,444,612 |
| 2025-03-20 | 4.37 | 4.44 | 4.36 | 4.41 | +0.68% | 96,794 | 42,672,421 |
| 2025-03-19 | 4.4 | 4.42 | 4.35 | 4.38 | -0.68% | 73,007 | 31,966,481 |
| 2025-03-18 | 4.44 | 4.46 | 4.39 | 4.41 | -0.45% | 62,678 | 27,615,462 |
| 2025-03-17 | 4.4 | 4.47 | 4.39 | 4.43 | +0.68% | 96,691 | 42,882,711 |
| 2025-03-14 | 4.34 | 4.4 | 4.28 | 4.4 | +1.62% | 97,795 | 42,733,104 |
| 2025-03-13 | 4.4 | 4.41 | 4.3 | 4.33 | -1.59% | 99,039 | 42,940,673 |
| 2025-03-12 | 4.38 | 4.42 | 4.37 | 4.4 | +0.23% | 79,497 | 34,920,094 |
| 2025-03-11 | 4.31 | 4.4 | 4.31 | 4.39 | +0.46% | 86,502 | 37,560,784 |
| 2025-03-10 | 4.4 | 4.44 | 4.35 | 4.37 | -0.91% | 103,625 | 45,488,126 |
| 2025-03-07 | 4.37 | 4.48 | 4.36 | 4.41 | +0.68% | 164,225 | 72,788,256 |
| 2025-03-06 | 4.39 | 4.41 | 4.31 | 4.38 | +0.92% | 102,810 | 44,874,650 |
| 2025-03-05 | 4.36 | 4.37 | 4.28 | 4.34 | 0% | 83,328 | 35,956,009 |
| 2025-03-04 | 4.37 | 4.37 | 4.31 | 4.34 | -0.23% | 82,473 | 35,760,882 |
| 2025-03-03 | 4.41 | 4.45 | 4.34 | 4.35 | +0.23% | 128,651 | 56,529,103 |
| 2025-02-28 | 4.38 | 4.41 | 4.31 | 4.34 | -0.91% | 102,821 | 44,728,529 |
| 2025-02-27 | 4.43 | 4.48 | 4.33 | 4.38 | -0.23% | 120,284 | 52,939,442 |
| 2025-02-26 | 4.36 | 4.44 | 4.36 | 4.39 | +0.46% | 118,943 | 52,226,580 |
| 2025-02-25 | 4.48 | 4.57 | 4.35 | 4.37 | -1.13% | 218,886 | 97,475,860 |
| 2025-02-24 | 4.26 | 4.42 | 4.26 | 4.42 | +3.76% | 232,905 | 101,887,019 |
| 2025-02-21 | 4.3 | 4.32 | 4.25 | 4.26 | -0.93% | 98,945 | 42,238,009 |
| 2025-02-20 | 4.4 | 4.4 | 4.27 | 4.3 | -2.27% | 160,217 | 68,927,551 |
| 2025-02-19 | 4.31 | 4.4 | 4.3 | 4.4 | +2.56% | 133,774 | 58,473,738 |
| 2025-02-18 | 4.36 | 4.4 | 4.28 | 4.29 | -1.61% | 94,802 | 41,203,202 |
| 2025-02-17 | 4.33 | 4.38 | 4.3 | 4.36 | +1.16% | 113,214 | 49,160,576 |
| 2025-02-14 | 4.39 | 4.4 | 4.27 | 4.31 | -0.92% | 108,737 | 46,977,032 |
| 2025-02-13 | 4.32 | 4.4 | 4.31 | 4.35 | +0.69% | 103,872 | 45,250,717 |
| 2025-02-12 | 4.29 | 4.35 | 4.26 | 4.32 | +0.23% | 83,860 | 36,138,191 |
| 2025-02-11 | 4.39 | 4.4 | 4.24 | 4.31 | -1.15% | 111,779 | 47,922,064 |
| 2025-02-10 | 4.3 | 4.37 | 4.29 | 4.36 | +1.87% | 98,540 | 42,747,989 |
| 2025-02-07 | 4.26 | 4.31 | 4.23 | 4.28 | +0.94% | 99,688 | 42,589,526 |
| 2025-02-06 | 4.2 | 4.25 | 4.14 | 4.24 | +0.71% | 83,348 | 34,987,415 |
| 2025-02-05 | 4.21 | 4.25 | 4.16 | 4.21 | +0.72% | 82,745 | 34,793,529 |
| 2025-01-27 | 4.22 | 4.3 | 4.18 | 4.18 | -0.48% | 99,381 | 42,084,037 |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.2 | +0.72% | 75,809 | 31,683,074 |
| 2025-01-23 | 4.18 | 4.27 | 4.17 | 4.17 | +0.24% | 78,345 | 33,069,623 |
| 2025-01-22 | 4.19 | 4.19 | 4.12 | 4.16 | -0.72% | 67,905 | 28,176,582 |
| 2025-01-21 | 4.29 | 4.31 | 4.17 | 4.19 | -2.33% | 69,073 | 29,098,683 |
| 2025-01-20 | 4.32 | 4.33 | 4.25 | 4.29 | -0.23% | 80,406 | 34,493,938 |
| 2025-01-17 | 4.25 | 4.31 | 4.2 | 4.3 | +0.94% | 85,765 | 36,598,969 |
| 2025-01-16 | 4.21 | 4.3 | 4.2 | 4.26 | +1.43% | 75,554 | 32,178,505 |
| 2025-01-15 | 4.23 | 4.24 | 4.15 | 4.2 | -0.94% | 80,951 | 33,909,585 |
| 2025-01-14 | 4.13 | 4.24 | 4.12 | 4.24 | +2.91% | 81,369 | 34,079,730 |
| 2025-01-13 | 4.07 | 4.13 | 4.02 | 4.12 | +0.98% | 71,733 | 29,329,920 |
| 2025-01-10 | 4.15 | 4.19 | 4.07 | 4.08 | -1.69% | 73,045 | 30,160,369 |
| 2025-01-09 | 4.22 | 4.22 | 4.14 | 4.15 | -1.89% | 79,303 | 33,088,554 |
| 2025-01-08 | 4.23 | 4.24 | 4.12 | 4.23 | 0% | 91,702 | 38,376,370 |
| 2025-01-07 | 4.2 | 4.24 | 4.16 | 4.23 | +0.95% | 64,883 | 27,246,640 |
| 2025-01-06 | 4.18 | 4.21 | 4.06 | 4.19 | +0.48% | 83,412 | 34,728,190 |
| 2025-01-03 | 4.3 | 4.33 | 4.15 | 4.17 | -2.34% | 91,929 | 38,934,355 |
| 2025-01-02 | 4.4 | 4.43 | 4.25 | 4.27 | -3.17% | 104,980 | 45,653,915 |
| 2024-12-31 | 4.48 | 4.52 | 4.4 | 4.41 | -1.56% | 79,799 | 35,475,859 |
| 2024-12-30 | 4.59 | 4.62 | 4.45 | 4.48 | -1.97% | 94,902 | 42,596,727 |
| 2024-12-27 | 4.46 | 4.63 | 4.43 | 4.57 | +2.47% | 118,385 | 54,103,119 |
| 2024-12-26 | 4.49 | 4.5 | 4.45 | 4.46 | -0.67% | 64,531 | 28,887,337 |
| 2024-12-25 | 4.54 | 4.55 | 4.43 | 4.49 | -0.88% | 71,419 | 32,005,849 |
| 2024-12-24 | 4.52 | 4.58 | 4.5 | 4.53 | +0.22% | 68,186 | 30,927,730 |
| 2024-12-23 | 4.59 | 4.63 | 4.51 | 4.52 | -1.53% | 100,471 | 45,792,264 |
| 2024-12-20 | 4.75 | 4.77 | 4.59 | 4.59 | -3.77% | 141,663 | 65,773,475 |
| 2024-12-19 | 4.66 | 4.77 | 4.62 | 4.77 | +0.42% | 93,759 | 44,095,099 |
| 2024-12-18 | 4.75 | 4.85 | 4.72 | 4.75 | +0.85% | 93,517 | 44,703,407 |
| 2024-12-17 | 4.84 | 4.85 | 4.69 | 4.71 | -2.89% | 108,421 | 51,568,172 |
| 2024-12-16 | 4.81 | 4.87 | 4.79 | 4.85 | +1.25% | 117,813 | 56,981,434 |
| 2024-12-13 | 4.92 | 4.93 | 4.78 | 4.79 | -3.23% | 125,590 | 60,733,227 |
| 2024-12-12 | 4.92 | 4.96 | 4.88 | 4.95 | +0.41% | 102,263 | 50,466,040 |
| 2024-12-11 | 4.84 | 4.93 | 4.84 | 4.93 | +1.86% | 107,693 | 52,842,885 |
| 2024-12-10 | 4.98 | 5.01 | 4.83 | 4.84 | -0.82% | 145,398 | 71,352,258 |
| 2024-12-09 | 4.93 | 4.98 | 4.83 | 4.88 | -1.21% | 109,227 | 53,419,410 |
| 2024-12-06 | 4.83 | 4.96 | 4.83 | 4.94 | +2.07% | 136,114 | 66,726,780 |
| 2024-12-05 | 4.76 | 4.84 | 4.75 | 4.84 | +1.04% | 87,378 | 41,988,141 |
| 2024-12-04 | 4.87 | 4.9 | 4.77 | 4.79 | -2.24% | 118,249 | 57,176,964 |
| 2024-12-03 | 5 | 5.05 | 4.79 | 4.9 | +0.2% | 196,322 | 95,670,654 |
| 2024-12-02 | 4.76 | 4.97 | 4.75 | 4.89 | +3.16% | 154,330 | 74,687,602 |
| 2024-11-29 | 4.74 | 4.79 | 4.67 | 4.74 | +0.21% | 108,395 | 51,374,640 |
| 2024-11-28 | 4.73 | 4.79 | 4.73 | 4.73 | -0.42% | 89,373 | 42,470,401 |
| 2024-11-27 | 4.69 | 4.76 | 4.58 | 4.75 | +0.42% | 112,094 | 52,237,173 |
| 2024-11-26 | 4.74 | 4.8 | 4.7 | 4.73 | -0.84% | 122,169 | 57,994,540 |
| 2024-11-25 | 4.72 | 4.87 | 4.6 | 4.77 | +1.49% | 185,709 | 87,867,990 |
| 2024-11-22 | 4.86 | 4.94 | 4.7 | 4.7 | -3.09% | 159,163 | 77,091,349 |
| 2024-11-21 | 4.88 | 4.94 | 4.8 | 4.85 | -0.61% | 106,675 | 51,734,064 |
| 2024-11-20 | 4.87 | 4.9 | 4.81 | 4.88 | 0% | 115,747 | 56,249,099 |
| 2024-11-19 | 4.88 | 4.91 | 4.76 | 4.88 | -0.41% | 180,578 | 87,225,994 |
| 2024-11-18 | 4.93 | 5.1 | 4.87 | 4.9 | 0% | 235,849 | 117,462,423 |
| 2024-11-15 | 4.96 | 5.07 | 4.9 | 4.9 | -1.61% | 137,662 | 68,552,841 |
| 2024-11-14 | 5.12 | 5.14 | 4.96 | 4.98 | -1.97% | 135,315 | 68,096,296 |
| 2024-11-13 | 5.05 | 5.15 | 5 | 5.08 | +0.59% | 168,921 | 85,672,959 |
| 2024-11-12 | 5.2 | 5.24 | 5 | 5.05 | -1.75% | 187,358 | 95,701,042 |
| 2024-11-11 | 5.19 | 5.23 | 5.05 | 5.14 | -0.19% | 197,489 | 100,854,011 |
| 2024-11-08 | 5.3 | 5.38 | 5.12 | 5.15 | -2.83% | 269,644 | 141,067,376 |
| 2024-11-07 | 5.13 | 5.37 | 5.1 | 5.3 | +2.91% | 303,394 | 159,368,917 |
| 2024-11-06 | 5.17 | 5.23 | 5.06 | 5.15 | +0.39% | 303,701 | 156,321,992 |
| 2024-11-05 | 4.98 | 5.13 | 4.98 | 5.13 | +3.01% | 256,722 | 130,463,184 |
| 2024-11-04 | 5.03 | 5.05 | 4.83 | 4.98 | -0.8% | 335,298 | 166,157,909 |
| 2024-11-01 | 4.95 | 5.22 | 4.83 | 5.02 | +2.24% | 542,099 | 274,543,072 |
| 2024-10-31 | 4.84 | 4.93 | 4.84 | 4.91 | +0.41% | 184,918 | 90,610,900 |
| 2024-10-30 | 4.91 | 4.96 | 4.84 | 4.89 | +0.62% | 149,095 | 72,913,744 |
| 2024-10-29 | 5 | 5.01 | 4.84 | 4.86 | -2.41% | 180,006 | 88,241,478 |
| 2024-10-28 | 4.82 | 4.99 | 4.81 | 4.98 | +2.89% | 208,194 | 102,914,799 |
| 2024-10-25 | 4.74 | 4.88 | 4.72 | 4.84 | +2.11% | 148,803 | 71,703,450 |
| 2024-10-24 | 4.7 | 4.77 | 4.67 | 4.74 | -1.25% | 158,634 | 74,863,816 |
| 2024-10-23 | 4.72 | 4.98 | 4.7 | 4.8 | +1.69% | 281,430 | 135,910,400 |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.72 | +0.64% | 153,476 | 71,862,360 |
| 2024-10-21 | 4.6 | 4.7 | 4.59 | 4.69 | +1.96% | 192,273 | 89,446,566 |
| 2024-10-18 | 4.51 | 4.68 | 4.45 | 4.6 | +0.88% | 229,197 | 104,598,277 |
| 2024-10-17 | 4.7 | 4.73 | 4.54 | 4.56 | -2.98% | 234,474 | 108,425,799 |
| 2024-10-16 | 4.57 | 4.78 | 4.56 | 4.7 | +1.08% | 246,620 | 116,152,930 |
| 2024-10-15 | 4.69 | 4.83 | 4.56 | 4.65 | -1.69% | 343,237 | 162,219,001 |
| 2024-10-14 | 4.66 | 4.9 | 4.58 | 4.73 | +1.07% | 467,873 | 221,037,986 |
| 2024-10-11 | 4.99 | 5.1 | 4.6 | 4.68 | -3.31% | 655,597 | 321,636,914 |
| 2024-10-10 | 4.4 | 4.84 | 4.35 | 4.84 | +10% | 244,583 | 113,625,881 |
| 2024-10-09 | 4.8 | 4.8 | 4.4 | 4.4 | -10.02% | 230,608 | 105,148,080 |
| 2024-10-08 | 5.16 | 5.17 | 4.62 | 4.89 | +4.04% | 365,765 | 179,626,355 |
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：