股票概览
4.11
+1.73%
+0.07
4.05
开盘价
4.11
最高价
4.02
最低价
153,017
成交量
数据更新至: 2025-03-25
技术指标
4.07
MA5 (5日均线)
4.09
MA10 (10日均线)
4.09
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 | 4.05 | 4.11 | 4.02 | 4.11 | +1.73% | 153,017 | 62,359,120 |
| 2025-03-24 | 4.06 | 4.08 | 4 | 4.04 | -0.49% | 138,519 | 55,838,820 |
| 2025-03-21 | 4.08 | 4.12 | 4.05 | 4.06 | -0.25% | 143,176 | 58,432,042 |
| 2025-03-20 | 4.09 | 4.11 | 4.06 | 4.07 | -0.49% | 105,522 | 43,112,883 |
| 2025-03-19 | 4.12 | 4.13 | 4.07 | 4.09 | -0.73% | 95,566 | 39,124,436 |
| 2025-03-18 | 4.14 | 4.14 | 4.1 | 4.12 | 0% | 87,871 | 36,227,756 |
| 2025-03-17 | 4.11 | 4.15 | 4.11 | 4.12 | 0% | 140,429 | 58,057,296 |
| 2025-03-14 | 4.07 | 4.13 | 4.05 | 4.12 | +1.23% | 185,257 | 75,970,872 |
| 2025-03-13 | 4.08 | 4.08 | 4.03 | 4.07 | 0% | 161,066 | 65,244,202 |
| 2025-03-12 | 4.1 | 4.12 | 4.06 | 4.07 | -0.73% | 109,652 | 44,780,689 |
| 2025-03-11 | 4.04 | 4.1 | 4.03 | 4.1 | +0.99% | 153,981 | 62,653,640 |
| 2025-03-10 | 4.05 | 4.08 | 4.04 | 4.06 | +0.25% | 118,915 | 48,291,544 |
| 2025-03-07 | 4.05 | 4.07 | 4.01 | 4.05 | 0% | 161,934 | 65,421,277 |
| 2025-03-06 | 4.08 | 4.08 | 4.03 | 4.05 | -0.49% | 163,210 | 66,083,941 |
| 2025-03-05 | 4.13 | 4.13 | 4.04 | 4.07 | -1.45% | 136,231 | 55,302,908 |
| 2025-03-04 | 4.11 | 4.14 | 4.08 | 4.13 | +0.24% | 138,555 | 56,857,976 |
| 2025-03-03 | 4.08 | 4.13 | 4.05 | 4.12 | +1.23% | 198,033 | 81,483,333 |
| 2025-02-28 | 4.09 | 4.13 | 4.05 | 4.07 | -0.97% | 136,726 | 55,940,941 |
| 2025-02-27 | 4.1 | 4.12 | 4.06 | 4.11 | +0.24% | 114,335 | 46,737,289 |
| 2025-02-26 | 4.07 | 4.12 | 4.06 | 4.1 | +1.23% | 132,430 | 54,230,236 |
| 2025-02-25 | 4.06 | 4.1 | 4.03 | 4.05 | -0.49% | 93,675 | 38,158,117 |
| 2025-02-24 | 4.06 | 4.11 | 4.06 | 4.07 | 0% | 131,030 | 53,471,821 |
| 2025-02-21 | 4.09 | 4.12 | 4.05 | 4.07 | -0.49% | 120,984 | 49,271,487 |
| 2025-02-20 | 4.09 | 4.12 | 4.07 | 4.09 | 0% | 92,256 | 37,733,623 |
| 2025-02-19 | 4.08 | 4.12 | 4.07 | 4.09 | 0% | 84,477 | 34,604,249 |
| 2025-02-18 | 4.1 | 4.14 | 4.07 | 4.09 | -0.49% | 97,297 | 39,929,352 |
| 2025-02-17 | 4.13 | 4.14 | 4.09 | 4.11 | -0.48% | 90,158 | 37,004,968 |
| 2025-02-14 | 4.12 | 4.14 | 4.08 | 4.13 | +0.24% | 96,772 | 39,752,711 |
| 2025-02-13 | 4.15 | 4.18 | 4.11 | 4.12 | -0.96% | 87,667 | 36,306,358 |
| 2025-02-12 | 4.14 | 4.19 | 4.11 | 4.16 | +0.48% | 92,414 | 38,340,086 |
| 2025-02-11 | 4.13 | 4.24 | 4.11 | 4.14 | +0.24% | 197,674 | 82,230,991 |
| 2025-02-10 | 4.03 | 4.14 | 4.02 | 4.13 | +2.48% | 219,650 | 89,787,725 |
| 2025-02-07 | 3.99 | 4.05 | 3.96 | 4.03 | +1% | 151,701 | 60,948,366 |
| 2025-02-06 | 3.95 | 3.99 | 3.92 | 3.99 | +1.01% | 101,319 | 40,155,641 |
| 2025-02-05 | 4.02 | 4.02 | 3.93 | 3.95 | -1% | 163,624 | 64,883,420 |
| 2025-01-27 | 3.99 | 4.08 | 3.99 | 3.99 | 0% | 153,387 | 61,817,002 |
| 2025-01-24 | 4 | 4.03 | 3.98 | 3.99 | -0.25% | 125,901 | 50,315,170 |
| 2025-01-23 | 4.03 | 4.08 | 3.99 | 4 | -0.25% | 119,720 | 48,346,494 |
| 2025-01-22 | 4.01 | 4.03 | 3.97 | 4.01 | -0.25% | 78,795 | 31,531,234 |
| 2025-01-21 | 4.02 | 4.03 | 3.99 | 4.02 | +0.25% | 94,146 | 37,738,609 |
| 2025-01-20 | 4.07 | 4.11 | 3.98 | 4.01 | -1.47% | 145,088 | 58,316,819 |
| 2025-01-17 | 4.03 | 4.07 | 3.98 | 4.07 | +1.24% | 122,241 | 49,430,220 |
| 2025-01-16 | 3.95 | 4.06 | 3.95 | 4.02 | +2.03% | 177,181 | 71,267,637 |
| 2025-01-15 | 4.02 | 4.04 | 3.92 | 3.94 | -3.19% | 209,758 | 83,041,765 |
| 2025-01-14 | 4.01 | 4.08 | 4.01 | 4.07 | +1.24% | 144,061 | 58,392,924 |
| 2025-01-13 | 3.96 | 4.03 | 3.94 | 4.02 | +1.01% | 111,513 | 44,471,411 |
| 2025-01-10 | 4.02 | 4.04 | 3.97 | 3.98 | -0.5% | 108,726 | 43,530,515 |
| 2025-01-09 | 4.02 | 4.05 | 4 | 4 | -0.99% | 72,520 | 29,180,474 |
| 2025-01-08 | 4.08 | 4.1 | 3.97 | 4.04 | -1.22% | 131,957 | 53,190,557 |
| 2025-01-07 | 4.15 | 4.16 | 4.06 | 4.09 | -1.68% | 129,764 | 53,102,105 |
| 2025-01-06 | 4.05 | 4.17 | 4.03 | 4.16 | +2.46% | 165,339 | 68,118,777 |
| 2025-01-03 | 4.14 | 4.17 | 4.05 | 4.06 | -1.46% | 149,156 | 61,333,020 |
| 2025-01-02 | 4.21 | 4.24 | 4.09 | 4.12 | -1.9% | 156,022 | 65,023,934 |
| 2024-12-31 | 4.25 | 4.29 | 4.2 | 4.2 | -1.41% | 151,289 | 64,210,570 |
| 2024-12-30 | 4.27 | 4.31 | 4.23 | 4.26 | -0.47% | 121,566 | 51,726,379 |
| 2024-12-27 | 4.27 | 4.32 | 4.24 | 4.28 | +0.71% | 109,803 | 47,028,313 |
| 2024-12-26 | 4.29 | 4.31 | 4.25 | 4.25 | -0.7% | 82,456 | 35,269,689 |
| 2024-12-25 | 4.34 | 4.34 | 4.25 | 4.28 | -1.38% | 106,416 | 45,530,583 |
| 2024-12-24 | 4.3 | 4.34 | 4.28 | 4.34 | +0.93% | 100,458 | 43,342,211 |
| 2024-12-23 | 4.38 | 4.38 | 4.29 | 4.3 | -1.83% | 138,012 | 59,753,939 |
| 2024-12-20 | 4.39 | 4.41 | 4.36 | 4.38 | -0.23% | 84,643 | 37,088,299 |
| 2024-12-19 | 4.39 | 4.42 | 4.33 | 4.39 | -0.9% | 129,186 | 56,491,232 |
| 2024-12-18 | 4.43 | 4.48 | 4.42 | 4.43 | -0.23% | 94,012 | 41,874,520 |
| 2024-12-17 | 4.5 | 4.54 | 4.43 | 4.44 | -1.99% | 146,725 | 65,653,466 |
| 2024-12-16 | 4.48 | 4.55 | 4.47 | 4.53 | +1.34% | 232,147 | 104,933,880 |
| 2024-12-13 | 4.58 | 4.58 | 4.46 | 4.47 | -2.4% | 431,185 | 194,011,110 |
| 2024-12-12 | 4.57 | 4.64 | 4.51 | 4.58 | +0.22% | 338,775 | 155,869,604 |
| 2024-12-11 | 4.48 | 4.6 | 4.47 | 4.57 | +2.01% | 320,809 | 146,193,278 |
| 2024-12-10 | 4.6 | 4.62 | 4.46 | 4.48 | -0.88% | 256,143 | 115,850,390 |
| 2024-12-09 | 4.56 | 4.58 | 4.5 | 4.52 | -0.88% | 180,168 | 81,894,119 |
| 2024-12-06 | 4.48 | 4.56 | 4.48 | 4.56 | +1.56% | 190,968 | 86,668,050 |
| 2024-12-05 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 117,211 | 52,492,945 |
| 2024-12-04 | 4.55 | 4.56 | 4.46 | 4.48 | -0.88% | 167,670 | 75,644,803 |
| 2024-12-03 | 4.52 | 4.54 | 4.47 | 4.52 | 0% | 164,879 | 74,324,297 |
| 2024-12-02 | 4.41 | 4.53 | 4.4 | 4.52 | +2.49% | 257,343 | 115,307,470 |
| 2024-11-29 | 4.39 | 4.43 | 4.36 | 4.41 | +0.92% | 150,792 | 66,400,258 |
| 2024-11-28 | 4.33 | 4.41 | 4.31 | 4.37 | +0.69% | 167,370 | 73,305,164 |
| 2024-11-27 | 4.34 | 4.34 | 4.22 | 4.34 | 0% | 145,232 | 62,106,452 |
| 2024-11-26 | 4.35 | 4.38 | 4.31 | 4.34 | -0.46% | 128,587 | 55,867,876 |
| 2024-11-25 | 4.32 | 4.39 | 4.31 | 4.36 | +0.69% | 143,127 | 62,409,807 |
| 2024-11-22 | 4.44 | 4.46 | 4.31 | 4.33 | -2.7% | 158,642 | 69,635,970 |
| 2024-11-21 | 4.42 | 4.47 | 4.41 | 4.45 | +0.23% | 104,849 | 46,481,965 |
| 2024-11-20 | 4.37 | 4.45 | 4.37 | 4.44 | +1.14% | 176,474 | 77,958,151 |
| 2024-11-19 | 4.32 | 4.39 | 4.31 | 4.39 | +2.09% | 172,871 | 75,245,244 |
| 2024-11-18 | 4.29 | 4.37 | 4.27 | 4.3 | +0.7% | 183,647 | 79,624,331 |
| 2024-11-15 | 4.29 | 4.34 | 4.26 | 4.27 | -0.7% | 153,029 | 65,799,100 |
| 2024-11-14 | 4.41 | 4.41 | 4.29 | 4.3 | -2.49% | 172,285 | 74,786,850 |
| 2024-11-13 | 4.37 | 4.42 | 4.36 | 4.41 | +0.68% | 193,531 | 84,964,104 |
| 2024-11-12 | 4.41 | 4.44 | 4.33 | 4.38 | -0.23% | 222,446 | 97,735,280 |
| 2024-11-11 | 4.39 | 4.44 | 4.36 | 4.39 | -0.45% | 207,864 | 91,231,236 |
| 2024-11-08 | 4.45 | 4.48 | 4.37 | 4.41 | -0.45% | 241,320 | 106,547,865 |
| 2024-11-07 | 4.33 | 4.43 | 4.31 | 4.43 | +2.07% | 196,346 | 86,465,899 |
| 2024-11-06 | 4.33 | 4.38 | 4.3 | 4.34 | 0% | 189,057 | 82,117,762 |
| 2024-11-05 | 4.25 | 4.34 | 4.23 | 4.34 | +1.88% | 234,628 | 100,927,545 |
| 2024-11-04 | 4.23 | 4.26 | 4.21 | 4.26 | +0.71% | 159,656 | 67,607,605 |
| 2024-11-01 | 4.23 | 4.3 | 4.21 | 4.23 | -0.7% | 212,582 | 90,525,927 |
| 2024-10-31 | 4.24 | 4.27 | 4.2 | 4.26 | +0.71% | 193,430 | 82,209,756 |
| 2024-10-30 | 4.2 | 4.27 | 4.18 | 4.23 | +0.48% | 173,747 | 73,436,270 |
| 2024-10-29 | 4.31 | 4.33 | 4.19 | 4.21 | -2.32% | 203,151 | 86,149,601 |
| 2024-10-28 | 4.25 | 4.32 | 4.22 | 4.31 | +1.65% | 199,175 | 85,405,817 |
| 2024-10-25 | 4.14 | 4.24 | 4.12 | 4.24 | +2.42% | 197,311 | 82,930,581 |
| 2024-10-24 | 4.13 | 4.18 | 4.11 | 4.14 | -0.24% | 124,670 | 51,517,180 |
| 2024-10-23 | 4.08 | 4.16 | 4.07 | 4.15 | +1.72% | 203,839 | 84,214,245 |
| 2024-10-22 | 4.03 | 4.09 | 4.02 | 4.08 | +0.99% | 156,415 | 63,394,479 |
| 2024-10-21 | 4.08 | 4.08 | 4.01 | 4.04 | -0.49% | 260,997 | 105,386,305 |
| 2024-10-18 | 3.98 | 4.12 | 3.94 | 4.06 | +2.01% | 276,036 | 111,032,912 |
| 2024-10-17 | 4.09 | 4.1 | 3.97 | 3.98 | -1.97% | 195,700 | 78,702,545 |
| 2024-10-16 | 4.01 | 4.12 | 4 | 4.06 | +0.5% | 179,353 | 72,908,657 |
| 2024-10-15 | 4.07 | 4.13 | 4.03 | 4.04 | -0.98% | 224,287 | 91,563,904 |
| 2024-10-14 | 4.07 | 4.1 | 4 | 4.08 | +0.25% | 258,992 | 105,096,982 |
| 2024-10-11 | 4.15 | 4.19 | 4.04 | 4.07 | -1.93% | 270,895 | 111,343,678 |
| 2024-10-10 | 4.2 | 4.27 | 4.08 | 4.15 | -0.95% | 348,811 | 145,877,558 |
| 2024-10-09 | 4.41 | 4.42 | 4.16 | 4.19 | -6.26% | 515,913 | 221,188,191 |
| 2024-10-08 | 4.84 | 4.84 | 4.37 | 4.47 | +1.36% | 828,308 | 378,435,823 |
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：