股票概览
4.12
+0.24%
+0.01
4.1
开盘价
4.13
最高价
4.08
最低价
163,941
成交量
数据更新至: 2025-03-25
技术指标
4.16
MA5 (5日均线)
4.17
MA10 (10日均线)
4.15
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 | 4.1 | 4.13 | 4.08 | 4.12 | +0.24% | 163,941 | 67,322,849 |
| 2025-03-24 | 4.12 | 4.13 | 4.06 | 4.11 | -0.24% | 343,721 | 140,840,227 |
| 2025-03-21 | 4.19 | 4.22 | 4.11 | 4.12 | -2.14% | 432,461 | 179,842,854 |
| 2025-03-20 | 4.23 | 4.24 | 4.19 | 4.21 | -0.47% | 282,814 | 119,166,980 |
| 2025-03-19 | 4.22 | 4.25 | 4.21 | 4.23 | 0% | 329,918 | 139,384,128 |
| 2025-03-18 | 4.23 | 4.25 | 4.2 | 4.23 | +0.48% | 328,200 | 138,504,766 |
| 2025-03-17 | 4.24 | 4.28 | 4.2 | 4.21 | -0.24% | 499,084 | 211,149,481 |
| 2025-03-14 | 4.09 | 4.25 | 4.09 | 4.22 | +2.93% | 961,925 | 402,966,204 |
| 2025-03-13 | 4.1 | 4.14 | 4.05 | 4.1 | -0.24% | 379,344 | 155,011,952 |
| 2025-03-12 | 4.09 | 4.16 | 4.08 | 4.11 | +0.49% | 449,789 | 185,104,582 |
| 2025-03-11 | 4.06 | 4.1 | 4.04 | 4.09 | +0.25% | 283,651 | 115,359,305 |
| 2025-03-10 | 4.11 | 4.11 | 4.06 | 4.08 | -0.49% | 328,422 | 134,075,638 |
| 2025-03-07 | 4.16 | 4.17 | 4.08 | 4.1 | -1.91% | 421,551 | 173,656,144 |
| 2025-03-06 | 4.11 | 4.2 | 4.1 | 4.18 | +2.2% | 562,692 | 233,898,098 |
| 2025-03-05 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 334,953 | 136,572,228 |
| 2025-03-04 | 4.09 | 4.12 | 4.06 | 4.11 | +0.49% | 311,261 | 127,499,164 |
| 2025-03-03 | 4.12 | 4.16 | 4.08 | 4.09 | -0.73% | 457,784 | 188,662,636 |
| 2025-02-28 | 4.21 | 4.29 | 4.1 | 4.12 | -2.83% | 686,717 | 287,349,486 |
| 2025-02-27 | 4.19 | 4.25 | 4.15 | 4.24 | +0.95% | 755,925 | 318,273,336 |
| 2025-02-26 | 4.12 | 4.22 | 4.11 | 4.2 | +2.19% | 509,896 | 211,898,640 |
| 2025-02-25 | 4.15 | 4.17 | 4.1 | 4.11 | -1.67% | 347,452 | 143,733,302 |
| 2025-02-24 | 4.19 | 4.22 | 4.16 | 4.18 | -0.71% | 430,472 | 180,454,246 |
| 2025-02-21 | 4.14 | 4.24 | 4.1 | 4.21 | +1.94% | 644,287 | 269,602,077 |
| 2025-02-20 | 4.14 | 4.17 | 4.1 | 4.13 | -0.48% | 343,694 | 142,157,813 |
| 2025-02-19 | 4.1 | 4.16 | 4.09 | 4.15 | +1.47% | 389,504 | 160,774,979 |
| 2025-02-18 | 4.2 | 4.21 | 4.07 | 4.09 | -2.85% | 478,566 | 198,222,403 |
| 2025-02-17 | 4.23 | 4.25 | 4.19 | 4.21 | +0.48% | 443,178 | 186,900,201 |
| 2025-02-14 | 4.19 | 4.23 | 4.17 | 4.19 | -0.24% | 360,211 | 151,076,494 |
| 2025-02-13 | 4.22 | 4.28 | 4.18 | 4.2 | -0.71% | 563,686 | 237,743,796 |
| 2025-02-12 | 4.16 | 4.24 | 4.14 | 4.23 | +1.44% | 464,515 | 194,541,738 |
| 2025-02-11 | 4.19 | 4.2 | 4.13 | 4.17 | -0.71% | 376,498 | 156,683,821 |
| 2025-02-10 | 4.2 | 4.25 | 4.17 | 4.2 | 0% | 536,313 | 225,248,018 |
| 2025-02-07 | 4.09 | 4.27 | 4.07 | 4.2 | +2.69% | 801,308 | 335,291,132 |
| 2025-02-06 | 4.01 | 4.11 | 4 | 4.09 | +1.49% | 390,519 | 158,617,380 |
| 2025-02-05 | 4.02 | 4.05 | 3.99 | 4.03 | +1.26% | 332,175 | 133,813,198 |
| 2025-01-27 | 4.08 | 4.1 | 3.98 | 3.98 | -2.45% | 390,122 | 157,501,424 |
| 2025-01-24 | 4.04 | 4.1 | 4.03 | 4.08 | +0.74% | 397,611 | 161,721,789 |
| 2025-01-23 | 4.08 | 4.16 | 4.04 | 4.05 | +0.75% | 604,427 | 248,133,043 |
| 2025-01-22 | 4.04 | 4.04 | 3.98 | 4.02 | -0.25% | 285,123 | 114,384,224 |
| 2025-01-21 | 4.08 | 4.08 | 4 | 4.03 | -0.49% | 249,206 | 100,549,202 |
| 2025-01-20 | 4.08 | 4.1 | 4.04 | 4.05 | 0% | 349,227 | 142,069,868 |
| 2025-01-17 | 4.02 | 4.07 | 4.01 | 4.05 | +0.25% | 287,569 | 116,361,983 |
| 2025-01-16 | 4.04 | 4.1 | 4 | 4.04 | +0.75% | 383,396 | 155,221,820 |
| 2025-01-15 | 4.02 | 4.04 | 3.98 | 4.01 | -0.74% | 339,133 | 136,020,876 |
| 2025-01-14 | 3.91 | 4.05 | 3.91 | 4.04 | +3.59% | 580,112 | 231,738,841 |
| 2025-01-13 | 3.86 | 3.92 | 3.84 | 3.9 | +0.26% | 308,589 | 119,742,535 |
| 2025-01-10 | 3.96 | 4 | 3.88 | 3.89 | -1.77% | 323,336 | 127,332,845 |
| 2025-01-09 | 3.97 | 4.02 | 3.96 | 3.96 | -1% | 282,567 | 112,656,680 |
| 2025-01-08 | 4.02 | 4.03 | 3.89 | 4 | -1.23% | 569,587 | 225,856,703 |
| 2025-01-07 | 4.01 | 4.06 | 3.98 | 4.05 | +1% | 373,944 | 150,400,897 |
| 2025-01-06 | 4 | 4.03 | 3.97 | 4.01 | 0% | 403,118 | 161,269,765 |
| 2025-01-03 | 4.12 | 4.13 | 3.98 | 4.01 | -2.2% | 617,190 | 250,208,087 |
| 2025-01-02 | 4.33 | 4.34 | 4.06 | 4.1 | -5.09% | 780,331 | 326,883,571 |
| 2024-12-31 | 4.53 | 4.54 | 4.3 | 4.32 | -4.64% | 766,744 | 338,343,336 |
| 2024-12-30 | 4.51 | 4.55 | 4.48 | 4.53 | 0% | 414,427 | 186,890,900 |
| 2024-12-27 | 4.49 | 4.6 | 4.48 | 4.53 | +0.67% | 665,483 | 302,197,489 |
| 2024-12-26 | 4.44 | 4.52 | 4.42 | 4.5 | +1.12% | 467,736 | 210,044,761 |
| 2024-12-25 | 4.48 | 4.5 | 4.38 | 4.45 | -0.67% | 422,182 | 187,037,119 |
| 2024-12-24 | 4.41 | 4.49 | 4.41 | 4.48 | +1.59% | 441,145 | 196,687,202 |
| 2024-12-23 | 4.46 | 4.52 | 4.39 | 4.41 | -2% | 523,324 | 232,650,898 |
| 2024-12-20 | 4.49 | 4.54 | 4.48 | 4.5 | -0.22% | 437,517 | 197,536,227 |
| 2024-12-19 | 4.48 | 4.52 | 4.42 | 4.51 | -0.22% | 455,113 | 203,555,963 |
| 2024-12-18 | 4.55 | 4.56 | 4.51 | 4.52 | 0% | 418,476 | 189,837,767 |
| 2024-12-17 | 4.55 | 4.58 | 4.49 | 4.52 | -0.88% | 602,210 | 272,680,444 |
| 2024-12-16 | 4.6 | 4.62 | 4.52 | 4.56 | -0.87% | 562,049 | 256,575,238 |
| 2024-12-13 | 4.7 | 4.71 | 4.59 | 4.6 | -3.16% | 881,824 | 409,574,925 |
| 2024-12-12 | 4.69 | 4.83 | 4.65 | 4.75 | +1.71% | 1,019,913 | 482,394,626 |
| 2024-12-11 | 4.64 | 4.71 | 4.64 | 4.67 | +0.21% | 548,899 | 256,659,786 |
| 2024-12-10 | 4.88 | 4.89 | 4.65 | 4.66 | +0.22% | 1,129,861 | 537,097,467 |
| 2024-12-09 | 4.7 | 4.75 | 4.6 | 4.65 | -2.52% | 906,716 | 423,809,554 |
| 2024-12-06 | 4.67 | 4.8 | 4.63 | 4.77 | +1.71% | 964,344 | 456,816,309 |
| 2024-12-05 | 4.58 | 4.7 | 4.58 | 4.69 | +1.96% | 691,416 | 322,113,210 |
| 2024-12-04 | 4.64 | 4.7 | 4.56 | 4.6 | -1.5% | 584,999 | 270,852,385 |
| 2024-12-03 | 4.65 | 4.7 | 4.59 | 4.67 | 0% | 734,501 | 340,655,417 |
| 2024-12-02 | 4.55 | 4.69 | 4.53 | 4.67 | +2.19% | 934,891 | 434,058,886 |
| 2024-11-29 | 4.45 | 4.7 | 4.43 | 4.57 | +2.24% | 1,113,391 | 508,842,910 |
| 2024-11-28 | 4.48 | 4.51 | 4.45 | 4.47 | -0.22% | 558,906 | 250,019,827 |
| 2024-11-27 | 4.37 | 4.48 | 4.34 | 4.48 | +1.82% | 660,247 | 291,153,775 |
| 2024-11-26 | 4.35 | 4.47 | 4.35 | 4.4 | +0.69% | 531,819 | 234,666,334 |
| 2024-11-25 | 4.37 | 4.41 | 4.29 | 4.37 | +0.23% | 578,278 | 250,926,959 |
| 2024-11-22 | 4.6 | 4.61 | 4.35 | 4.36 | -5.22% | 867,619 | 389,205,978 |
| 2024-11-21 | 4.59 | 4.63 | 4.55 | 4.6 | +0.22% | 661,361 | 303,627,276 |
| 2024-11-20 | 4.54 | 4.63 | 4.53 | 4.59 | +0.44% | 749,849 | 342,776,946 |
| 2024-11-19 | 4.51 | 4.58 | 4.47 | 4.57 | +1.56% | 700,058 | 316,845,150 |
| 2024-11-18 | 4.58 | 4.64 | 4.46 | 4.5 | -1.75% | 951,891 | 433,636,164 |
| 2024-11-15 | 4.76 | 4.81 | 4.58 | 4.58 | -3.98% | 927,661 | 436,129,710 |
| 2024-11-14 | 4.87 | 4.9 | 4.76 | 4.77 | -2.05% | 786,121 | 379,787,679 |
| 2024-11-13 | 4.87 | 4.92 | 4.8 | 4.87 | -0.81% | 853,770 | 414,940,024 |
| 2024-11-12 | 5.05 | 5.06 | 4.84 | 4.91 | -3.16% | 1,463,607 | 724,877,010 |
| 2024-11-11 | 5.06 | 5.16 | 5 | 5.07 | +0.8% | 1,587,493 | 806,114,086 |
| 2024-11-08 | 5.35 | 5.35 | 5 | 5.03 | -4.91% | 2,622,143 | 1,345,166,932 |
| 2024-11-07 | 4.79 | 5.34 | 4.76 | 5.29 | +9.07% | 2,963,660 | 1,510,148,859 |
| 2024-11-06 | 4.95 | 5.02 | 4.82 | 4.85 | -1.62% | 1,940,743 | 952,186,611 |
| 2024-11-05 | 4.67 | 4.98 | 4.59 | 4.93 | +6.02% | 2,283,504 | 1,107,112,141 |
| 2024-11-04 | 4.52 | 4.65 | 4.52 | 4.65 | +3.1% | 1,173,206 | 538,921,178 |
| 2024-11-01 | 4.57 | 4.68 | 4.5 | 4.51 | -0.88% | 1,594,017 | 730,939,000 |
| 2024-10-31 | 4.45 | 4.69 | 4.41 | 4.55 | +0.22% | 1,965,792 | 900,122,658 |
| 2024-10-30 | 4.47 | 4.6 | 4.44 | 4.54 | +1.34% | 941,327 | 424,441,159 |
| 2024-10-29 | 4.58 | 4.64 | 4.46 | 4.48 | -1.75% | 1,046,932 | 477,079,074 |
| 2024-10-28 | 4.55 | 4.57 | 4.5 | 4.56 | +0.22% | 749,799 | 340,374,126 |
| 2024-10-25 | 4.45 | 4.62 | 4.44 | 4.55 | +1.79% | 1,077,003 | 488,104,333 |
| 2024-10-24 | 4.41 | 4.49 | 4.4 | 4.47 | +0.68% | 917,536 | 407,330,620 |
| 2024-10-23 | 4.42 | 4.56 | 4.38 | 4.44 | +0.68% | 1,278,422 | 570,507,688 |
| 2024-10-22 | 4.4 | 4.44 | 4.36 | 4.41 | 0% | 958,411 | 421,448,119 |
| 2024-10-21 | 4.39 | 4.46 | 4.36 | 4.41 | -3.29% | 1,545,926 | 681,252,733 |
| 2024-10-18 | 4.33 | 4.75 | 4.31 | 4.56 | +5.31% | 1,869,848 | 842,507,158 |
| 2024-10-17 | 4.41 | 4.47 | 4.32 | 4.33 | -1.37% | 807,797 | 354,749,920 |
| 2024-10-16 | 4.28 | 4.48 | 4.26 | 4.39 | +0.69% | 1,059,862 | 466,506,752 |
| 2024-10-15 | 4.48 | 4.52 | 4.35 | 4.36 | -3.96% | 1,280,464 | 568,786,866 |
| 2024-10-14 | 4.66 | 4.66 | 4.35 | 4.54 | +2.95% | 1,845,261 | 830,906,276 |
| 2024-10-11 | 4.5 | 4.59 | 4.36 | 4.41 | -3.08% | 1,392,028 | 622,113,345 |
| 2024-10-10 | 4.84 | 4.95 | 4.48 | 4.55 | -3.81% | 2,092,303 | 970,967,463 |
| 2024-10-09 | 5.23 | 5.35 | 4.73 | 4.73 | -9.9% | 3,620,348 | 1,830,013,977 |
| 2024-10-08 | 5.25 | 5.25 | 5.01 | 5.25 | +10.06% | 2,143,445 | 1,119,218,495 |
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：