股票概览
4.32
+0.47%
+0.02
4.28
开盘价
4.34
最高价
4.25
最低价
104,154
成交量
数据更新至: 2025-03-25
技术指标
4.36
MA5 (5日均线)
4.34
MA10 (10日均线)
4.35
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 | 4.34 | 4.25 | 4.32 | +0.47% | 104,154 | 44,683,738 |
| 2025-03-24 | 4.3 | 4.35 | 4.21 | 4.3 | -0.69% | 209,065 | 89,256,781 |
| 2025-03-21 | 4.4 | 4.41 | 4.28 | 4.33 | -1.59% | 262,001 | 113,968,591 |
| 2025-03-20 | 4.44 | 4.46 | 4.38 | 4.4 | -0.68% | 231,160 | 101,943,186 |
| 2025-03-19 | 4.36 | 4.54 | 4.33 | 4.43 | +1.84% | 421,980 | 187,559,668 |
| 2025-03-18 | 4.35 | 4.38 | 4.31 | 4.35 | -0.23% | 213,189 | 92,372,938 |
| 2025-03-17 | 4.4 | 4.43 | 4.34 | 4.36 | -0.23% | 190,945 | 83,305,504 |
| 2025-03-14 | 4.27 | 4.37 | 4.25 | 4.37 | +2.34% | 292,316 | 126,511,493 |
| 2025-03-13 | 4.28 | 4.31 | 4.22 | 4.27 | -0.23% | 220,900 | 94,133,461 |
| 2025-03-12 | 4.28 | 4.32 | 4.24 | 4.28 | -0.23% | 217,664 | 93,118,251 |
| 2025-03-11 | 4.26 | 4.3 | 4.24 | 4.29 | -0.23% | 173,075 | 73,790,801 |
| 2025-03-10 | 4.34 | 4.36 | 4.27 | 4.3 | -1.6% | 251,874 | 108,432,793 |
| 2025-03-07 | 4.45 | 4.45 | 4.33 | 4.37 | -1.35% | 288,829 | 126,473,493 |
| 2025-03-06 | 4.37 | 4.46 | 4.35 | 4.43 | +2.07% | 469,231 | 207,285,492 |
| 2025-03-05 | 4.31 | 4.34 | 4.25 | 4.34 | -0.23% | 335,482 | 144,014,123 |
| 2025-03-04 | 4.3 | 4.37 | 4.27 | 4.35 | +0.93% | 321,959 | 139,440,902 |
| 2025-03-03 | 4.36 | 4.46 | 4.25 | 4.31 | -1.6% | 554,207 | 241,795,954 |
| 2025-02-28 | 4.4 | 4.54 | 4.33 | 4.38 | -0.68% | 698,731 | 309,173,170 |
| 2025-02-27 | 4.41 | 4.49 | 4.32 | 4.41 | -2% | 776,811 | 340,905,628 |
| 2025-02-26 | 4.35 | 4.75 | 4.34 | 4.5 | +4.17% | 1,628,777 | 727,863,848 |
| 2025-02-25 | 3.96 | 4.32 | 3.96 | 4.32 | +9.92% | 810,926 | 343,771,716 |
| 2025-02-24 | 3.9 | 3.98 | 3.88 | 3.93 | +0.77% | 181,386 | 71,424,756 |
| 2025-02-21 | 3.91 | 3.92 | 3.85 | 3.9 | -0.26% | 149,436 | 58,039,830 |
| 2025-02-20 | 3.89 | 3.91 | 3.85 | 3.91 | +0.51% | 118,730 | 46,149,237 |
| 2025-02-19 | 3.85 | 3.92 | 3.85 | 3.89 | +0.78% | 130,748 | 50,738,587 |
| 2025-02-18 | 3.96 | 3.99 | 3.84 | 3.86 | -2.53% | 202,442 | 79,123,787 |
| 2025-02-17 | 3.93 | 3.97 | 3.88 | 3.96 | +0.76% | 191,035 | 75,126,337 |
| 2025-02-14 | 3.98 | 4.01 | 3.92 | 3.93 | -1.5% | 226,367 | 89,618,850 |
| 2025-02-13 | 4.02 | 4.11 | 3.98 | 3.99 | -0.5% | 307,178 | 124,177,246 |
| 2025-02-12 | 4.01 | 4.04 | 3.98 | 4.01 | -0.5% | 161,121 | 64,655,942 |
| 2025-02-11 | 4.01 | 4.03 | 3.95 | 4.03 | +0.5% | 213,800 | 85,253,524 |
| 2025-02-10 | 4.04 | 4.07 | 3.99 | 4.01 | -0.5% | 207,389 | 83,163,320 |
| 2025-02-07 | 4.02 | 4.07 | 3.97 | 4.03 | +0.5% | 283,972 | 114,254,288 |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4.01 | -0.25% | 190,652 | 76,374,284 |
| 2025-02-05 | 4.04 | 4.06 | 3.99 | 4.02 | -0.5% | 163,179 | 65,647,720 |
| 2025-01-27 | 4.12 | 4.14 | 4.04 | 4.04 | -1.46% | 185,388 | 75,560,095 |
| 2025-01-24 | 4.02 | 4.15 | 4 | 4.1 | +1.49% | 283,129 | 115,604,176 |
| 2025-01-23 | 4.06 | 4.19 | 4.02 | 4.04 | -0.25% | 338,707 | 138,686,207 |
| 2025-01-22 | 4.23 | 4.23 | 4.04 | 4.05 | +0.5% | 452,860 | 186,948,216 |
| 2025-01-21 | 3.98 | 4.16 | 3.95 | 4.03 | +2.03% | 267,956 | 107,912,628 |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.95 | +0.77% | 135,095 | 53,255,408 |
| 2025-01-17 | 3.93 | 3.94 | 3.88 | 3.92 | -1.01% | 129,020 | 50,464,888 |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.96 | +0.51% | 222,224 | 88,010,670 |
| 2025-01-15 | 3.83 | 3.97 | 3.82 | 3.94 | +2.6% | 264,820 | 103,691,650 |
| 2025-01-14 | 3.7 | 3.85 | 3.69 | 3.84 | +4.35% | 200,364 | 76,054,059 |
| 2025-01-13 | 3.61 | 3.69 | 3.58 | 3.68 | 0% | 128,703 | 46,973,602 |
| 2025-01-10 | 3.79 | 3.83 | 3.66 | 3.68 | -3.16% | 175,542 | 65,614,871 |
| 2025-01-09 | 3.75 | 3.86 | 3.74 | 3.8 | 0% | 186,858 | 71,402,738 |
| 2025-01-08 | 3.74 | 3.87 | 3.63 | 3.8 | +1.06% | 285,639 | 106,989,827 |
| 2025-01-07 | 3.68 | 3.76 | 3.66 | 3.76 | +1.9% | 187,153 | 69,342,712 |
| 2025-01-06 | 3.68 | 3.76 | 3.54 | 3.69 | -0.27% | 234,423 | 86,142,172 |
| 2025-01-03 | 3.88 | 3.92 | 3.69 | 3.7 | -5.13% | 331,063 | 125,151,237 |
| 2025-01-02 | 3.89 | 4.02 | 3.86 | 3.9 | 0% | 328,856 | 129,148,482 |
| 2024-12-31 | 4.1 | 4.12 | 3.87 | 3.9 | -4.41% | 400,823 | 158,917,057 |
| 2024-12-30 | 4.21 | 4.29 | 4.08 | 4.08 | -4% | 463,492 | 192,564,310 |
| 2024-12-27 | 4.24 | 4.33 | 4.18 | 4.25 | -0.47% | 523,689 | 222,958,571 |
| 2024-12-26 | 4.2 | 4.4 | 4.2 | 4.27 | +0.47% | 554,072 | 237,987,236 |
| 2024-12-25 | 4.5 | 4.5 | 4.15 | 4.25 | -4.49% | 674,106 | 288,105,881 |
| 2024-12-24 | 4.28 | 4.45 | 4.18 | 4.45 | +3.01% | 995,894 | 427,871,080 |
| 2024-12-23 | 4.38 | 4.62 | 4.23 | 4.32 | +0.7% | 1,500,008 | 658,186,440 |
| 2024-12-20 | 3.94 | 4.29 | 3.94 | 4.29 | +10% | 989,101 | 418,182,283 |
| 2024-12-19 | 3.91 | 3.92 | 3.82 | 3.9 | -0.51% | 200,370 | 77,632,047 |
| 2024-12-18 | 3.95 | 3.97 | 3.9 | 3.92 | -1.01% | 198,469 | 77,955,120 |
| 2024-12-17 | 4.1 | 4.1 | 3.9 | 3.96 | -3.18% | 356,964 | 142,180,193 |
| 2024-12-16 | 4.11 | 4.16 | 4.07 | 4.09 | -0.24% | 286,565 | 117,715,365 |
| 2024-12-13 | 4.19 | 4.21 | 4.08 | 4.1 | -2.61% | 378,771 | 156,699,654 |
| 2024-12-12 | 4.25 | 4.28 | 4.11 | 4.21 | +2.18% | 554,237 | 231,715,326 |
| 2024-12-11 | 4.04 | 4.19 | 4.01 | 4.12 | +1.23% | 595,353 | 244,712,417 |
| 2024-12-10 | 4.04 | 4.18 | 3.96 | 4.07 | +2.78% | 598,786 | 242,976,701 |
| 2024-12-09 | 4.05 | 4.06 | 3.92 | 3.96 | -2.22% | 308,433 | 123,005,093 |
| 2024-12-06 | 3.96 | 4.08 | 3.86 | 4.05 | +1% | 561,872 | 223,184,888 |
| 2024-12-05 | 3.87 | 4.01 | 3.87 | 4.01 | +3.08% | 323,663 | 128,163,511 |
| 2024-12-04 | 3.99 | 4 | 3.86 | 3.89 | -2.75% | 294,633 | 115,646,664 |
| 2024-12-03 | 4.03 | 4.04 | 3.96 | 4 | -0.99% | 282,265 | 112,895,939 |
| 2024-12-02 | 3.99 | 4.08 | 3.99 | 4.04 | +1.51% | 435,776 | 175,333,448 |
| 2024-11-29 | 3.88 | 4.04 | 3.87 | 3.98 | +2.31% | 471,596 | 187,506,902 |
| 2024-11-28 | 3.9 | 3.99 | 3.88 | 3.89 | -0.77% | 305,971 | 120,011,195 |
| 2024-11-27 | 3.9 | 3.93 | 3.77 | 3.92 | -0.51% | 426,296 | 164,526,934 |
| 2024-11-26 | 4.02 | 4.1 | 3.92 | 3.94 | -3.43% | 601,824 | 239,302,942 |
| 2024-11-25 | 3.95 | 4.08 | 3.85 | 4.08 | +3.29% | 774,064 | 307,794,442 |
| 2024-11-22 | 3.89 | 4.23 | 3.85 | 3.95 | +2.6% | 920,501 | 370,878,700 |
| 2024-11-21 | 3.78 | 3.87 | 3.75 | 3.85 | +1.85% | 318,612 | 122,001,018 |
| 2024-11-20 | 3.68 | 3.79 | 3.67 | 3.78 | +3% | 226,825 | 84,509,862 |
| 2024-11-19 | 3.61 | 3.67 | 3.58 | 3.67 | +1.66% | 165,469 | 59,937,962 |
| 2024-11-18 | 3.66 | 3.72 | 3.57 | 3.61 | -1.1% | 225,366 | 81,909,588 |
| 2024-11-15 | 3.67 | 3.76 | 3.64 | 3.65 | -0.54% | 195,958 | 72,547,699 |
| 2024-11-14 | 3.76 | 3.78 | 3.67 | 3.67 | -2.91% | 207,919 | 77,240,739 |
| 2024-11-13 | 3.81 | 3.87 | 3.73 | 3.78 | -2.07% | 262,790 | 99,438,533 |
| 2024-11-12 | 3.87 | 3.97 | 3.82 | 3.86 | +0.78% | 520,523 | 202,447,287 |
| 2024-11-11 | 3.67 | 3.88 | 3.65 | 3.83 | +4.36% | 459,470 | 173,279,820 |
| 2024-11-08 | 3.81 | 3.81 | 3.64 | 3.67 | -2.39% | 308,991 | 114,133,191 |
| 2024-11-07 | 3.59 | 3.79 | 3.58 | 3.76 | +3.58% | 490,425 | 181,557,519 |
| 2024-11-06 | 3.65 | 3.65 | 3.57 | 3.63 | -0.55% | 282,099 | 101,714,959 |
| 2024-11-05 | 3.61 | 3.65 | 3.59 | 3.65 | +1.11% | 316,371 | 114,705,829 |
| 2024-11-04 | 3.56 | 3.62 | 3.54 | 3.61 | +1.12% | 209,063 | 74,991,958 |
| 2024-11-01 | 3.64 | 3.67 | 3.53 | 3.57 | -1.11% | 295,560 | 106,048,680 |
| 2024-10-31 | 3.55 | 3.64 | 3.52 | 3.61 | +1.98% | 281,015 | 101,065,929 |
| 2024-10-30 | 3.54 | 3.6 | 3.5 | 3.54 | -0.56% | 318,604 | 113,005,137 |
| 2024-10-29 | 3.66 | 3.72 | 3.53 | 3.56 | +1.42% | 667,323 | 240,993,656 |
| 2024-10-28 | 3.39 | 3.52 | 3.36 | 3.51 | +4.46% | 269,344 | 93,039,913 |
| 2024-10-25 | 3.34 | 3.37 | 3.33 | 3.36 | +1.2% | 199,380 | 66,805,909 |
| 2024-10-24 | 3.29 | 3.34 | 3.27 | 3.32 | +0.61% | 124,196 | 41,067,087 |
| 2024-10-23 | 3.31 | 3.33 | 3.28 | 3.3 | 0% | 170,592 | 56,377,601 |
| 2024-10-22 | 3.25 | 3.31 | 3.23 | 3.3 | +1.54% | 209,761 | 68,877,576 |
| 2024-10-21 | 3.26 | 3.27 | 3.22 | 3.25 | 0% | 169,763 | 54,979,915 |
| 2024-10-18 | 3.2 | 3.29 | 3.19 | 3.25 | +0.93% | 178,450 | 57,861,568 |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.22 | -1.83% | 188,303 | 61,320,463 |
| 2024-10-16 | 3.27 | 3.3 | 3.25 | 3.28 | -0.61% | 174,861 | 57,222,318 |
| 2024-10-15 | 3.32 | 3.37 | 3.27 | 3.3 | -0.9% | 190,577 | 63,462,241 |
| 2024-10-14 | 3.3 | 3.33 | 3.26 | 3.33 | +1.52% | 154,567 | 51,051,156 |
| 2024-10-11 | 3.34 | 3.4 | 3.25 | 3.28 | -1.2% | 219,915 | 72,694,627 |
| 2024-10-10 | 3.29 | 3.39 | 3.23 | 3.32 | +0.91% | 252,635 | 83,870,422 |
| 2024-10-09 | 3.55 | 3.56 | 3.29 | 3.29 | -9.86% | 380,814 | 129,040,162 |
| 2024-10-08 | 3.84 | 3.85 | 3.42 | 3.65 | +4.29% | 542,186 | 197,750,213 |
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：