股票概览
4.3
-0.23%
-0.01
4.33
开盘价
4.33
最高价
4.26
最低价
803,894
成交量
数据更新至: 2025-03-25
技术指标
4.38
MA5 (5日均线)
4.44
MA10 (10日均线)
4.49
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 | 4.33 | 4.33 | 4.26 | 4.3 | -0.23% | 803,894 | 344,811,136 |
| 2025-03-24 | 4.37 | 4.38 | 4.27 | 4.31 | -1.37% | 1,729,521 | 745,001,826 |
| 2025-03-21 | 4.44 | 4.47 | 4.36 | 4.37 | -1.8% | 2,006,722 | 883,753,047 |
| 2025-03-20 | 4.46 | 4.49 | 4.44 | 4.45 | -0.22% | 1,446,008 | 645,903,107 |
| 2025-03-19 | 4.47 | 4.51 | 4.45 | 4.46 | -0.67% | 1,781,015 | 796,258,694 |
| 2025-03-18 | 4.52 | 4.54 | 4.47 | 4.49 | -0.44% | 1,828,634 | 821,511,379 |
| 2025-03-17 | 4.53 | 4.55 | 4.5 | 4.51 | -1.1% | 2,542,727 | 1,148,046,074 |
| 2025-03-14 | 4.45 | 4.65 | 4.42 | 4.56 | +2.93% | 5,221,637 | 2,372,397,845 |
| 2025-03-13 | 4.46 | 4.52 | 4.39 | 4.43 | -1.34% | 2,224,011 | 986,646,009 |
| 2025-03-12 | 4.5 | 4.59 | 4.48 | 4.49 | +0.45% | 2,854,453 | 1,289,337,991 |
| 2025-03-11 | 4.4 | 4.49 | 4.39 | 4.47 | +0.45% | 1,810,401 | 806,312,387 |
| 2025-03-10 | 4.48 | 4.49 | 4.42 | 4.45 | -0.89% | 1,729,998 | 770,120,503 |
| 2025-03-07 | 4.56 | 4.57 | 4.48 | 4.49 | -2.39% | 2,803,738 | 1,268,140,943 |
| 2025-03-06 | 4.51 | 4.66 | 4.51 | 4.6 | +2.68% | 4,460,206 | 2,047,658,050 |
| 2025-03-05 | 4.48 | 4.52 | 4.43 | 4.48 | -0.44% | 2,785,740 | 1,244,811,054 |
| 2025-03-04 | 4.36 | 4.59 | 4.35 | 4.5 | +2.27% | 3,696,413 | 1,658,443,646 |
| 2025-03-03 | 4.55 | 4.58 | 4.35 | 4.4 | -2.87% | 3,936,475 | 1,746,742,864 |
| 2025-02-28 | 4.67 | 4.78 | 4.5 | 4.53 | -4.03% | 4,385,186 | 2,056,576,678 |
| 2025-02-27 | 4.74 | 4.78 | 4.64 | 4.72 | -1.67% | 4,689,931 | 2,205,231,568 |
| 2025-02-26 | 4.69 | 4.8 | 4.63 | 4.8 | +3% | 5,100,888 | 2,402,659,896 |
| 2025-02-25 | 4.65 | 4.73 | 4.63 | 4.66 | -1.48% | 3,172,385 | 1,482,429,542 |
| 2025-02-24 | 4.76 | 4.85 | 4.7 | 4.73 | -1.66% | 4,692,523 | 2,233,588,228 |
| 2025-02-21 | 4.72 | 4.85 | 4.64 | 4.81 | +2.12% | 6,840,326 | 3,261,147,293 |
| 2025-02-20 | 4.7 | 4.74 | 4.67 | 4.71 | -0.63% | 3,521,930 | 1,655,924,121 |
| 2025-02-19 | 4.66 | 4.78 | 4.65 | 4.74 | +1.07% | 5,416,408 | 2,553,333,567 |
| 2025-02-18 | 4.71 | 4.9 | 4.62 | 4.69 | -1.88% | 7,264,728 | 3,444,660,334 |
| 2025-02-17 | 4.93 | 4.95 | 4.73 | 4.78 | -1.24% | 6,762,925 | 3,255,191,190 |
| 2025-02-14 | 4.83 | 4.91 | 4.75 | 4.84 | -3.39% | 9,829,572 | 4,742,092,528 |
| 2025-02-13 | 4.8 | 5.25 | 4.72 | 5.01 | +5.03% | 18,219,178 | 9,051,594,057 |
| 2025-02-12 | 4.33 | 4.77 | 4.32 | 4.77 | +9.91% | 6,391,906 | 2,891,381,452 |
| 2025-02-11 | 4.4 | 4.41 | 4.29 | 4.34 | -1.36% | 2,497,973 | 1,081,810,066 |
| 2025-02-10 | 4.37 | 4.43 | 4.34 | 4.4 | +0.92% | 3,112,273 | 1,364,192,831 |
| 2025-02-07 | 4.23 | 4.46 | 4.22 | 4.36 | +3.07% | 5,286,015 | 2,297,213,702 |
| 2025-02-06 | 4.12 | 4.24 | 4.09 | 4.23 | +2.42% | 2,882,340 | 1,205,915,991 |
| 2025-02-05 | 4.12 | 4.16 | 4.08 | 4.13 | +0.98% | 2,196,785 | 906,487,164 |
| 2025-01-27 | 4.27 | 4.29 | 4.09 | 4.09 | -4.22% | 2,893,228 | 1,205,001,991 |
| 2025-01-24 | 4.23 | 4.32 | 4.21 | 4.27 | +0.23% | 3,303,574 | 1,411,701,321 |
| 2025-01-23 | 4.31 | 4.53 | 4.25 | 4.26 | +1.43% | 6,564,740 | 2,867,964,019 |
| 2025-01-22 | 4.22 | 4.26 | 4.18 | 4.2 | -0.71% | 1,870,696 | 787,814,904 |
| 2025-01-21 | 4.27 | 4.28 | 4.18 | 4.23 | 0% | 1,936,803 | 818,038,531 |
| 2025-01-20 | 4.28 | 4.3 | 4.22 | 4.23 | -0.24% | 2,254,697 | 959,041,807 |
| 2025-01-17 | 4.22 | 4.3 | 4.21 | 4.24 | 0% | 2,590,197 | 1,102,419,508 |
| 2025-01-16 | 4.27 | 4.35 | 4.19 | 4.24 | 0% | 2,882,318 | 1,228,034,069 |
| 2025-01-15 | 4.28 | 4.33 | 4.22 | 4.24 | -2.08% | 2,888,145 | 1,228,290,117 |
| 2025-01-14 | 4.1 | 4.35 | 4.09 | 4.33 | +5.87% | 5,119,690 | 2,176,332,701 |
| 2025-01-13 | 4 | 4.12 | 3.99 | 4.09 | +0.49% | 2,035,132 | 827,586,254 |
| 2025-01-10 | 4.19 | 4.24 | 4.07 | 4.07 | -2.86% | 2,676,989 | 1,111,162,260 |
| 2025-01-09 | 4.13 | 4.35 | 4.12 | 4.19 | +1.21% | 4,375,247 | 1,856,518,764 |
| 2025-01-08 | 4.12 | 4.2 | 4 | 4.14 | -1.19% | 4,280,068 | 1,755,155,652 |
| 2025-01-07 | 4 | 4.27 | 3.99 | 4.19 | +5.28% | 4,949,396 | 2,043,296,514 |
| 2025-01-06 | 4.02 | 4.08 | 3.96 | 3.98 | -1.97% | 2,450,075 | 981,135,132 |
| 2025-01-03 | 4.28 | 4.31 | 4.03 | 4.06 | -5.36% | 3,414,741 | 1,410,629,428 |
| 2025-01-02 | 4.46 | 4.48 | 4.23 | 4.29 | -4.24% | 3,327,642 | 1,450,562,866 |
| 2024-12-31 | 4.73 | 4.74 | 4.48 | 4.48 | -5.08% | 2,970,337 | 1,362,056,286 |
| 2024-12-30 | 4.72 | 4.74 | 4.67 | 4.72 | -0.21% | 1,935,696 | 909,601,069 |
| 2024-12-27 | 4.71 | 4.82 | 4.71 | 4.73 | 0% | 2,834,977 | 1,349,783,001 |
| 2024-12-26 | 4.61 | 4.83 | 4.6 | 4.73 | +2.38% | 2,907,298 | 1,376,571,350 |
| 2024-12-25 | 4.75 | 4.75 | 4.57 | 4.62 | -2.53% | 2,599,868 | 1,205,188,852 |
| 2024-12-24 | 4.74 | 4.77 | 4.68 | 4.74 | +0.42% | 2,142,551 | 1,011,832,276 |
| 2024-12-23 | 4.87 | 4.89 | 4.72 | 4.72 | -3.67% | 2,713,749 | 1,302,518,723 |
| 2024-12-20 | 4.79 | 4.99 | 4.77 | 4.9 | +2.08% | 3,414,333 | 1,665,184,025 |
| 2024-12-19 | 4.74 | 4.84 | 4.71 | 4.8 | -0.21% | 1,871,601 | 897,307,657 |
| 2024-12-18 | 4.82 | 4.85 | 4.8 | 4.81 | 0% | 1,780,313 | 858,263,698 |
| 2024-12-17 | 4.91 | 4.93 | 4.8 | 4.81 | -2.43% | 2,626,794 | 1,275,256,529 |
| 2024-12-16 | 4.97 | 4.98 | 4.88 | 4.93 | -1.2% | 2,644,259 | 1,300,598,641 |
| 2024-12-13 | 5.06 | 5.07 | 4.98 | 4.99 | -2.35% | 3,734,716 | 1,876,259,144 |
| 2024-12-12 | 5.05 | 5.18 | 5.02 | 5.11 | +0.79% | 4,320,533 | 2,201,055,329 |
| 2024-12-11 | 5.05 | 5.12 | 5.05 | 5.07 | -0.39% | 3,247,498 | 1,649,084,322 |
| 2024-12-10 | 5.36 | 5.36 | 5.07 | 5.09 | +0.79% | 6,932,812 | 3,609,327,829 |
| 2024-12-09 | 5.1 | 5.13 | 5 | 5.05 | -1.56% | 3,692,451 | 1,869,762,173 |
| 2024-12-06 | 5.1 | 5.2 | 5.03 | 5.13 | +0.39% | 5,796,288 | 2,970,337,346 |
| 2024-12-05 | 4.98 | 5.2 | 4.97 | 5.11 | +2.2% | 6,041,758 | 3,095,092,785 |
| 2024-12-04 | 5.03 | 5.16 | 4.98 | 5 | -1.57% | 4,806,070 | 2,437,429,142 |
| 2024-12-03 | 5.08 | 5.15 | 4.98 | 5.08 | -1.36% | 6,928,901 | 3,502,485,042 |
| 2024-12-02 | 4.77 | 5.25 | 4.74 | 5.15 | +7.07% | 10,178,401 | 5,190,142,228 |
| 2024-11-29 | 4.69 | 5.05 | 4.62 | 4.81 | +2.34% | 7,588,622 | 3,657,372,752 |
| 2024-11-28 | 4.77 | 4.82 | 4.7 | 4.7 | -1.67% | 3,588,155 | 1,701,954,055 |
| 2024-11-27 | 4.7 | 4.78 | 4.64 | 4.78 | +1.06% | 4,264,637 | 2,012,569,821 |
| 2024-11-26 | 4.8 | 4.91 | 4.72 | 4.73 | -2.07% | 3,530,006 | 1,695,426,118 |
| 2024-11-25 | 4.81 | 4.87 | 4.67 | 4.83 | -0.21% | 4,910,237 | 2,333,705,408 |
| 2024-11-22 | 5.13 | 5.13 | 4.84 | 4.84 | -5.65% | 5,989,122 | 2,984,998,237 |
| 2024-11-21 | 5 | 5.23 | 4.97 | 5.13 | +1.79% | 6,890,973 | 3,526,228,206 |
| 2024-11-20 | 4.9 | 5.08 | 4.88 | 5.04 | +1.41% | 4,830,818 | 2,413,869,120 |
| 2024-11-19 | 4.86 | 5 | 4.82 | 4.97 | +2.47% | 5,617,858 | 2,752,838,210 |
| 2024-11-18 | 5.14 | 5.24 | 4.81 | 4.85 | -6.91% | 7,852,254 | 3,903,664,171 |
| 2024-11-15 | 5.65 | 5.72 | 5.18 | 5.21 | -8.27% | 8,561,833 | 4,648,260,923 |
| 2024-11-14 | 5.75 | 5.85 | 5.66 | 5.68 | -2.24% | 5,150,990 | 2,968,753,174 |
| 2024-11-13 | 5.73 | 5.9 | 5.66 | 5.81 | +0.17% | 6,375,289 | 3,692,167,245 |
| 2024-11-12 | 5.92 | 5.98 | 5.73 | 5.8 | -2.03% | 6,747,098 | 3,943,321,154 |
| 2024-11-11 | 5.7 | 6.04 | 5.66 | 5.92 | +1.54% | 9,185,336 | 5,361,241,019 |
| 2024-11-08 | 6.19 | 6.23 | 5.82 | 5.83 | -3.32% | 11,307,602 | 6,713,235,170 |
| 2024-11-07 | 5.65 | 6.2 | 5.57 | 6.03 | +3.61% | 17,234,901 | 10,130,360,660 |
| 2024-11-06 | 6 | 6.2 | 5.78 | 5.82 | -2.84% | 14,157,793 | 8,388,892,383 |
| 2024-11-05 | 5.83 | 6.2 | 5.67 | 5.99 | +3.99% | 14,945,495 | 8,953,369,237 |
| 2024-11-04 | 5.7 | 5.91 | 5.57 | 5.76 | -1.03% | 11,192,861 | 6,384,005,963 |
| 2024-11-01 | 6.39 | 6.5 | 5.76 | 5.82 | -9.06% | 21,401,339 | 13,034,850,618 |
| 2024-10-31 | 5.7 | 6.4 | 5.65 | 6.4 | +9.97% | 22,706,605 | 14,130,649,775 |
| 2024-10-30 | 5.61 | 5.97 | 5.53 | 5.82 | +0.52% | 13,788,482 | 7,806,983,000 |
| 2024-10-29 | 5.98 | 6.19 | 5.7 | 5.79 | -0.86% | 17,422,559 | 10,310,892,873 |
| 2024-10-28 | 5.5 | 5.89 | 5.4 | 5.84 | +3.91% | 16,392,321 | 9,396,971,439 |
| 2024-10-25 | 5.74 | 5.9 | 5.52 | 5.62 | -4.75% | 18,052,724 | 10,269,370,602 |
| 2024-10-24 | 5.75 | 6 | 5.6 | 5.9 | +4.98% | 23,473,259 | 13,652,105,120 |
| 2024-10-23 | 5.5 | 6.04 | 5.32 | 5.62 | +2.37% | 29,160,601 | 16,867,037,557 |
| 2024-10-22 | 4.86 | 5.49 | 4.82 | 5.49 | +10.02% | 21,877,260 | 11,399,929,992 |
| 2024-10-21 | 4.7 | 5.21 | 4.61 | 4.99 | +4.61% | 24,288,052 | 11,887,671,747 |
| 2024-10-18 | 4.28 | 4.77 | 4.25 | 4.77 | +9.91% | 19,923,086 | 9,183,060,435 |
| 2024-10-17 | 4.56 | 4.6 | 4.3 | 4.34 | -5.86% | 15,386,587 | 6,861,671,027 |
| 2024-10-16 | 4.3 | 4.7 | 4.3 | 4.61 | +3.83% | 17,544,436 | 7,995,211,765 |
| 2024-10-15 | 4.15 | 4.71 | 4.13 | 4.44 | +3.5% | 21,021,191 | 9,452,802,857 |
| 2024-10-14 | 4.26 | 4.37 | 3.96 | 4.29 | -0.23% | 16,141,307 | 6,699,909,012 |
| 2024-10-11 | 4.3 | 4.58 | 4.3 | 4.3 | -10.04% | 20,753,788 | 8,991,970,710 |
| 2024-10-10 | 5.84 | 5.84 | 4.78 | 4.78 | -9.98% | 36,945,363 | 19,388,158,890 |
| 2024-10-09 | 5.31 | 5.31 | 5.31 | 5.31 | +9.94% | 3,882,252 | 2,061,475,722 |
| 2024-10-08 | 4.83 | 4.83 | 4.83 | 4.83 | +10.02% | 330,253 | 159,512,141 |
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：