股票概览
4.34
+1.4%
+0.06
4.28
开盘价
4.36
最高价
4.25
最低价
107,309
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.29
MA10 (10日均线)
4.25
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 | 4.36 | 4.25 | 4.34 | +1.4% | 107,309 | 46,430,896 |
| 2025-03-24 | 4.32 | 4.36 | 4.22 | 4.28 | -1.38% | 203,966 | 87,261,010 |
| 2025-03-21 | 4.35 | 4.41 | 4.33 | 4.34 | -0.23% | 280,498 | 122,542,516 |
| 2025-03-20 | 4.31 | 4.38 | 4.29 | 4.35 | +0.93% | 232,895 | 101,374,185 |
| 2025-03-19 | 4.28 | 4.34 | 4.27 | 4.31 | +0.47% | 177,191 | 76,267,229 |
| 2025-03-18 | 4.28 | 4.3 | 4.26 | 4.29 | 0% | 103,636 | 44,367,773 |
| 2025-03-17 | 4.28 | 4.31 | 4.27 | 4.29 | +0.47% | 155,528 | 66,678,223 |
| 2025-03-14 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 197,518 | 83,792,974 |
| 2025-03-13 | 4.25 | 4.26 | 4.18 | 4.19 | -1.64% | 151,923 | 63,983,563 |
| 2025-03-12 | 4.25 | 4.29 | 4.24 | 4.26 | +1.19% | 210,987 | 89,889,179 |
| 2025-03-11 | 4.17 | 4.21 | 4.15 | 4.21 | +0.24% | 98,922 | 41,385,759 |
| 2025-03-10 | 4.19 | 4.23 | 4.17 | 4.2 | +0.24% | 105,209 | 44,096,889 |
| 2025-03-07 | 4.23 | 4.26 | 4.17 | 4.19 | -0.48% | 174,096 | 73,352,209 |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.21 | +0.72% | 131,594 | 55,187,341 |
| 2025-03-05 | 4.18 | 4.19 | 4.13 | 4.18 | 0% | 124,514 | 51,747,770 |
| 2025-03-04 | 4.15 | 4.2 | 4.15 | 4.18 | 0% | 115,273 | 48,158,103 |
| 2025-03-03 | 4.21 | 4.23 | 4.15 | 4.18 | -0.71% | 167,585 | 70,262,031 |
| 2025-02-28 | 4.28 | 4.29 | 4.18 | 4.21 | -1.86% | 201,217 | 85,224,587 |
| 2025-02-27 | 4.31 | 4.34 | 4.26 | 4.29 | -0.69% | 171,959 | 73,756,723 |
| 2025-02-26 | 4.29 | 4.32 | 4.28 | 4.32 | +0.7% | 146,414 | 63,012,502 |
| 2025-02-25 | 4.29 | 4.32 | 4.27 | 4.29 | -0.69% | 149,689 | 64,252,204 |
| 2025-02-24 | 4.31 | 4.34 | 4.29 | 4.32 | 0% | 170,605 | 73,661,974 |
| 2025-02-21 | 4.3 | 4.34 | 4.28 | 4.32 | 0% | 187,109 | 80,597,634 |
| 2025-02-20 | 4.33 | 4.33 | 4.26 | 4.32 | -0.23% | 193,016 | 82,884,423 |
| 2025-02-19 | 4.3 | 4.34 | 4.28 | 4.33 | +0.46% | 217,548 | 93,750,314 |
| 2025-02-18 | 4.42 | 4.47 | 4.3 | 4.31 | -1.82% | 314,754 | 137,757,431 |
| 2025-02-17 | 4.5 | 4.5 | 4.33 | 4.39 | +3.78% | 554,747 | 243,559,285 |
| 2025-02-14 | 4.22 | 4.25 | 4.2 | 4.23 | 0% | 110,205 | 46,586,584 |
| 2025-02-13 | 4.27 | 4.29 | 4.22 | 4.23 | -1.17% | 169,214 | 71,860,445 |
| 2025-02-12 | 4.25 | 4.29 | 4.22 | 4.28 | +0.47% | 153,642 | 65,391,483 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.26 | -0.23% | 134,299 | 56,878,604 |
| 2025-02-10 | 4.26 | 4.28 | 4.24 | 4.27 | +0.23% | 143,863 | 61,299,322 |
| 2025-02-07 | 4.2 | 4.27 | 4.19 | 4.26 | +1.43% | 221,046 | 93,856,443 |
| 2025-02-06 | 4.16 | 4.2 | 4.11 | 4.2 | +0.96% | 152,317 | 63,406,262 |
| 2025-02-05 | 4.17 | 4.21 | 4.13 | 4.16 | 0% | 142,339 | 59,357,794 |
| 2025-01-27 | 4.21 | 4.25 | 4.16 | 4.16 | -0.95% | 131,499 | 55,152,554 |
| 2025-01-24 | 4.17 | 4.21 | 4.15 | 4.2 | +0.72% | 123,260 | 51,659,336 |
| 2025-01-23 | 4.2 | 4.28 | 4.17 | 4.17 | -0.24% | 227,221 | 96,147,796 |
| 2025-01-22 | 4.16 | 4.19 | 4.13 | 4.18 | +0.48% | 106,182 | 44,235,185 |
| 2025-01-21 | 4.26 | 4.26 | 4.14 | 4.16 | -1.89% | 128,836 | 53,837,757 |
| 2025-01-20 | 4.23 | 4.3 | 4.18 | 4.24 | +1.68% | 195,606 | 83,020,080 |
| 2025-01-17 | 4.14 | 4.19 | 4.12 | 4.17 | +0.48% | 95,581 | 39,725,178 |
| 2025-01-16 | 4.14 | 4.23 | 4.13 | 4.15 | +0.24% | 148,726 | 62,152,240 |
| 2025-01-15 | 4.16 | 4.17 | 4.11 | 4.14 | -0.72% | 117,132 | 48,402,590 |
| 2025-01-14 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 157,499 | 64,925,431 |
| 2025-01-13 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 133,255 | 53,751,952 |
| 2025-01-10 | 4.18 | 4.2 | 4.06 | 4.06 | -2.87% | 146,497 | 60,378,499 |
| 2025-01-09 | 4.2 | 4.25 | 4.16 | 4.18 | -0.71% | 116,916 | 49,235,380 |
| 2025-01-08 | 4.22 | 4.24 | 4.11 | 4.21 | -0.47% | 148,301 | 61,972,036 |
| 2025-01-07 | 4.17 | 4.24 | 4.13 | 4.23 | +1.44% | 146,415 | 61,282,675 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.48% | 163,631 | 67,978,772 |
| 2025-01-03 | 4.28 | 4.34 | 4.15 | 4.15 | -1.66% | 243,708 | 103,211,804 |
| 2025-01-02 | 4.38 | 4.39 | 4.19 | 4.22 | -2.99% | 191,738 | 82,380,617 |
| 2024-12-31 | 4.4 | 4.48 | 4.34 | 4.35 | -2.68% | 188,513 | 82,829,997 |
| 2024-12-30 | 4.55 | 4.57 | 4.45 | 4.47 | -0.89% | 155,651 | 69,712,508 |
| 2024-12-27 | 4.48 | 4.55 | 4.44 | 4.51 | +1.12% | 179,271 | 80,857,988 |
| 2024-12-26 | 4.39 | 4.48 | 4.38 | 4.46 | +1.36% | 179,998 | 80,094,859 |
| 2024-12-25 | 4.44 | 4.47 | 4.35 | 4.4 | -0.9% | 179,684 | 78,834,409 |
| 2024-12-24 | 4.36 | 4.52 | 4.35 | 4.44 | +2.54% | 338,194 | 149,754,932 |
| 2024-12-23 | 4.35 | 4.4 | 4.31 | 4.33 | -0.69% | 221,652 | 96,402,259 |
| 2024-12-20 | 4.41 | 4.42 | 4.34 | 4.36 | -1.13% | 196,605 | 85,981,114 |
| 2024-12-19 | 4.5 | 4.51 | 4.38 | 4.41 | -2.86% | 272,723 | 120,785,605 |
| 2024-12-18 | 4.49 | 4.6 | 4.47 | 4.54 | +1.34% | 212,593 | 96,957,769 |
| 2024-12-17 | 4.55 | 4.6 | 4.47 | 4.48 | -1.97% | 217,525 | 98,273,620 |
| 2024-12-16 | 4.57 | 4.61 | 4.55 | 4.57 | +0.22% | 173,349 | 79,371,712 |
| 2024-12-13 | 4.66 | 4.66 | 4.55 | 4.56 | -2.56% | 228,420 | 105,077,317 |
| 2024-12-12 | 4.62 | 4.69 | 4.61 | 4.68 | +0.65% | 231,108 | 107,497,315 |
| 2024-12-11 | 4.59 | 4.65 | 4.57 | 4.65 | +1.31% | 212,724 | 98,368,561 |
| 2024-12-10 | 4.7 | 4.77 | 4.59 | 4.59 | -0.65% | 313,477 | 146,107,095 |
| 2024-12-09 | 4.6 | 4.64 | 4.55 | 4.62 | +0.65% | 283,263 | 130,333,969 |
| 2024-12-06 | 4.54 | 4.64 | 4.49 | 4.59 | +1.1% | 303,545 | 138,655,945 |
| 2024-12-05 | 4.46 | 4.54 | 4.46 | 4.54 | +1.11% | 150,392 | 67,933,507 |
| 2024-12-04 | 4.59 | 4.59 | 4.46 | 4.49 | -2.18% | 235,585 | 106,366,289 |
| 2024-12-03 | 4.62 | 4.63 | 4.53 | 4.59 | 0% | 181,286 | 82,900,789 |
| 2024-12-02 | 4.46 | 4.59 | 4.46 | 4.59 | +2.68% | 266,688 | 121,471,629 |
| 2024-11-29 | 4.47 | 4.5 | 4.4 | 4.47 | 0% | 222,490 | 99,155,870 |
| 2024-11-28 | 4.45 | 4.51 | 4.44 | 4.47 | +0.45% | 211,257 | 94,580,773 |
| 2024-11-27 | 4.4 | 4.45 | 4.27 | 4.45 | +0.91% | 239,862 | 104,535,196 |
| 2024-11-26 | 4.46 | 4.52 | 4.41 | 4.41 | -1.12% | 159,795 | 71,170,359 |
| 2024-11-25 | 4.41 | 4.47 | 4.38 | 4.46 | +0.68% | 209,332 | 92,591,438 |
| 2024-11-22 | 4.63 | 4.65 | 4.42 | 4.43 | -4.11% | 270,305 | 122,451,022 |
| 2024-11-21 | 4.68 | 4.68 | 4.58 | 4.62 | -0.86% | 195,276 | 90,306,229 |
| 2024-11-20 | 4.56 | 4.67 | 4.53 | 4.66 | +2.19% | 271,031 | 125,316,538 |
| 2024-11-19 | 4.48 | 4.56 | 4.45 | 4.56 | +1.79% | 217,005 | 97,633,535 |
| 2024-11-18 | 4.6 | 4.61 | 4.45 | 4.48 | -1.54% | 275,017 | 124,068,104 |
| 2024-11-15 | 4.66 | 4.69 | 4.54 | 4.55 | -2.36% | 298,810 | 137,945,968 |
| 2024-11-14 | 4.81 | 4.88 | 4.64 | 4.66 | -4.31% | 375,032 | 178,131,156 |
| 2024-11-13 | 4.85 | 4.9 | 4.78 | 4.87 | -0.41% | 343,198 | 165,831,708 |
| 2024-11-12 | 4.97 | 5.02 | 4.83 | 4.89 | -1.41% | 535,379 | 263,827,042 |
| 2024-11-11 | 4.9 | 4.97 | 4.87 | 4.96 | +2.06% | 512,986 | 253,279,668 |
| 2024-11-08 | 4.91 | 4.96 | 4.83 | 4.86 | -1.02% | 454,440 | 222,349,667 |
| 2024-11-07 | 4.8 | 4.95 | 4.77 | 4.91 | +1.24% | 516,624 | 252,106,981 |
| 2024-11-06 | 4.86 | 4.92 | 4.82 | 4.85 | 0% | 505,978 | 246,217,864 |
| 2024-11-05 | 4.8 | 4.86 | 4.77 | 4.85 | +1.04% | 428,843 | 206,974,006 |
| 2024-11-04 | 4.75 | 4.84 | 4.75 | 4.8 | +1.69% | 280,431 | 134,222,343 |
| 2024-11-01 | 4.91 | 4.92 | 4.68 | 4.72 | -4.65% | 525,567 | 251,303,108 |
| 2024-10-31 | 4.88 | 5 | 4.8 | 4.95 | +1.85% | 689,616 | 338,835,438 |
| 2024-10-30 | 4.82 | 4.95 | 4.77 | 4.86 | +0.62% | 503,237 | 244,566,859 |
| 2024-10-29 | 5.08 | 5.15 | 4.81 | 4.83 | -1.83% | 937,010 | 464,027,733 |
| 2024-10-28 | 4.7 | 4.93 | 4.69 | 4.92 | +4.68% | 815,929 | 394,439,243 |
| 2024-10-25 | 4.48 | 4.77 | 4.47 | 4.7 | +5.15% | 727,595 | 339,764,848 |
| 2024-10-24 | 4.6 | 4.6 | 4.45 | 4.47 | -3.04% | 381,693 | 171,662,322 |
| 2024-10-23 | 4.49 | 4.64 | 4.45 | 4.61 | +2.9% | 573,250 | 261,608,199 |
| 2024-10-22 | 4.4 | 4.51 | 4.38 | 4.48 | +1.13% | 325,871 | 144,975,955 |
| 2024-10-21 | 4.45 | 4.48 | 4.4 | 4.43 | -0.45% | 382,787 | 170,051,090 |
| 2024-10-18 | 4.31 | 4.5 | 4.28 | 4.45 | +3.25% | 466,983 | 205,357,752 |
| 2024-10-17 | 4.42 | 4.46 | 4.3 | 4.31 | -2.05% | 335,526 | 147,076,498 |
| 2024-10-16 | 4.38 | 4.46 | 4.34 | 4.4 | -0.45% | 287,333 | 126,335,176 |
| 2024-10-15 | 4.57 | 4.58 | 4.41 | 4.42 | -3.91% | 441,083 | 198,582,220 |
| 2024-10-14 | 4.52 | 4.6 | 4.47 | 4.6 | +2% | 363,100 | 165,260,734 |
| 2024-10-11 | 4.62 | 4.69 | 4.46 | 4.51 | -1.1% | 414,272 | 190,447,317 |
| 2024-10-10 | 4.58 | 4.74 | 4.46 | 4.56 | -2.56% | 562,285 | 259,717,599 |
| 2024-10-09 | 5.09 | 5.09 | 4.68 | 4.68 | -10% | 907,577 | 437,921,237 |
| 2024-10-08 | 5.5 | 5.53 | 4.91 | 5.2 | +3.38% | 1,664,312 | 870,043,408 |
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：