股票概览
4.24
+3.67%
+0.15
4.06
开盘价
4.3
最高价
4.04
最低价
881,252
成交量
数据更新至: 2025-03-25
技术指标
4.04
MA5 (5日均线)
3.98
MA10 (10日均线)
3.91
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 | 4.06 | 4.3 | 4.04 | 4.24 | +3.67% | 881,252 | 367,563,556 |
| 2025-03-24 | 4.06 | 4.1 | 3.97 | 4.09 | +1.49% | 731,007 | 295,897,792 |
| 2025-03-21 | 4 | 4.14 | 3.95 | 4.03 | +2.03% | 698,654 | 282,860,077 |
| 2025-03-20 | 3.9 | 4.03 | 3.89 | 3.95 | +1.28% | 404,709 | 160,344,905 |
| 2025-03-19 | 3.91 | 3.92 | 3.88 | 3.9 | -0.26% | 155,605 | 60,654,936 |
| 2025-03-18 | 3.95 | 3.96 | 3.91 | 3.91 | -0.76% | 133,882 | 52,544,570 |
| 2025-03-17 | 3.95 | 3.96 | 3.92 | 3.94 | 0% | 163,445 | 64,316,017 |
| 2025-03-14 | 3.92 | 3.95 | 3.91 | 3.94 | +0.25% | 217,222 | 85,404,466 |
| 2025-03-13 | 3.89 | 3.93 | 3.87 | 3.93 | +0.77% | 186,664 | 72,806,661 |
| 2025-03-12 | 3.92 | 3.94 | 3.87 | 3.9 | -0.51% | 190,416 | 74,169,543 |
| 2025-03-11 | 3.88 | 3.92 | 3.85 | 3.92 | +0.26% | 190,748 | 74,198,365 |
| 2025-03-10 | 3.88 | 3.97 | 3.87 | 3.91 | +1.82% | 421,684 | 165,033,808 |
| 2025-03-07 | 3.8 | 3.86 | 3.78 | 3.84 | +1.05% | 262,724 | 100,691,946 |
| 2025-03-06 | 3.8 | 3.81 | 3.77 | 3.8 | +0.53% | 192,555 | 73,041,751 |
| 2025-03-05 | 3.81 | 3.81 | 3.74 | 3.78 | -0.79% | 170,976 | 64,381,029 |
| 2025-03-04 | 3.8 | 3.82 | 3.78 | 3.81 | 0% | 147,869 | 56,197,387 |
| 2025-03-03 | 3.8 | 3.85 | 3.79 | 3.81 | +0.53% | 198,691 | 75,997,488 |
| 2025-02-28 | 3.82 | 3.86 | 3.78 | 3.79 | -1.04% | 207,388 | 78,980,537 |
| 2025-02-27 | 3.85 | 3.86 | 3.8 | 3.83 | -0.52% | 199,492 | 76,321,275 |
| 2025-02-26 | 3.8 | 3.86 | 3.8 | 3.85 | +1.32% | 216,023 | 82,894,804 |
| 2025-02-25 | 3.82 | 3.83 | 3.79 | 3.8 | -1.3% | 147,670 | 56,231,785 |
| 2025-02-24 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 208,786 | 80,153,065 |
| 2025-02-21 | 3.79 | 3.87 | 3.75 | 3.84 | +1.32% | 273,524 | 104,216,171 |
| 2025-02-20 | 3.8 | 3.83 | 3.77 | 3.79 | -0.26% | 198,447 | 75,299,039 |
| 2025-02-19 | 3.81 | 3.82 | 3.78 | 3.8 | -0.26% | 150,109 | 57,006,379 |
| 2025-02-18 | 3.86 | 3.86 | 3.78 | 3.81 | -1.04% | 182,039 | 69,619,957 |
| 2025-02-17 | 3.9 | 3.9 | 3.84 | 3.85 | -1.03% | 198,191 | 76,452,745 |
| 2025-02-14 | 3.88 | 3.92 | 3.87 | 3.89 | 0% | 187,172 | 72,764,358 |
| 2025-02-13 | 3.94 | 3.95 | 3.89 | 3.89 | -1.27% | 226,266 | 88,448,054 |
| 2025-02-12 | 3.92 | 3.99 | 3.9 | 3.94 | +0.25% | 237,455 | 93,722,089 |
| 2025-02-11 | 3.9 | 3.94 | 3.86 | 3.93 | +0.51% | 236,746 | 92,362,837 |
| 2025-02-10 | 3.91 | 3.95 | 3.88 | 3.91 | -0.26% | 227,190 | 88,797,814 |
| 2025-02-07 | 3.86 | 3.93 | 3.86 | 3.92 | +1.29% | 259,899 | 101,443,396 |
| 2025-02-06 | 3.83 | 3.88 | 3.81 | 3.87 | +0.26% | 185,209 | 71,258,102 |
| 2025-02-05 | 3.92 | 3.94 | 3.83 | 3.86 | -0.77% | 206,755 | 80,142,862 |
| 2025-01-27 | 3.88 | 3.97 | 3.87 | 3.89 | +0.26% | 227,479 | 89,104,744 |
| 2025-01-24 | 3.76 | 3.89 | 3.75 | 3.88 | +2.92% | 292,293 | 111,853,597 |
| 2025-01-23 | 3.79 | 3.84 | 3.76 | 3.77 | 0% | 197,351 | 74,877,310 |
| 2025-01-22 | 3.8 | 3.8 | 3.75 | 3.77 | -0.79% | 141,817 | 53,427,717 |
| 2025-01-21 | 3.88 | 3.89 | 3.77 | 3.8 | -1.81% | 258,102 | 98,388,416 |
| 2025-01-20 | 3.9 | 3.93 | 3.86 | 3.87 | -0.51% | 251,826 | 97,776,862 |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.89 | +1.04% | 427,176 | 166,308,465 |
| 2025-01-16 | 3.9 | 4.01 | 3.84 | 3.85 | +3.77% | 754,418 | 295,434,537 |
| 2025-01-15 | 3.7 | 3.73 | 3.66 | 3.71 | +0.27% | 236,500 | 87,436,796 |
| 2025-01-14 | 3.61 | 3.7 | 3.61 | 3.7 | +2.49% | 246,231 | 90,117,155 |
| 2025-01-13 | 3.61 | 3.63 | 3.55 | 3.61 | -0.28% | 210,362 | 75,700,124 |
| 2025-01-10 | 3.65 | 3.73 | 3.6 | 3.62 | -0.55% | 283,494 | 103,426,739 |
| 2025-01-09 | 3.62 | 3.67 | 3.59 | 3.64 | -0.27% | 173,706 | 63,264,569 |
| 2025-01-08 | 3.77 | 3.77 | 3.59 | 3.65 | -2.93% | 368,960 | 134,391,610 |
| 2025-01-07 | 3.8 | 3.82 | 3.72 | 3.76 | -2.34% | 322,061 | 121,246,049 |
| 2025-01-06 | 3.63 | 3.87 | 3.61 | 3.85 | +5.77% | 416,525 | 156,047,994 |
| 2025-01-03 | 3.69 | 3.74 | 3.62 | 3.64 | -1.09% | 211,585 | 77,924,470 |
| 2025-01-02 | 3.76 | 3.81 | 3.64 | 3.68 | -2.13% | 239,965 | 89,747,085 |
| 2024-12-31 | 3.85 | 3.87 | 3.75 | 3.76 | -2.34% | 208,784 | 79,426,372 |
| 2024-12-30 | 3.89 | 3.9 | 3.83 | 3.85 | -1.28% | 159,294 | 61,388,947 |
| 2024-12-27 | 3.84 | 3.91 | 3.82 | 3.9 | +1.56% | 181,014 | 70,257,756 |
| 2024-12-26 | 3.84 | 3.89 | 3.83 | 3.84 | 0% | 172,405 | 66,402,404 |
| 2024-12-25 | 3.86 | 3.88 | 3.8 | 3.84 | -0.52% | 179,340 | 68,649,499 |
| 2024-12-24 | 3.83 | 3.91 | 3.83 | 3.86 | +0.52% | 195,137 | 75,421,492 |
| 2024-12-23 | 3.89 | 3.91 | 3.82 | 3.84 | -1.29% | 251,612 | 97,147,157 |
| 2024-12-20 | 3.92 | 3.94 | 3.87 | 3.89 | -0.77% | 203,691 | 79,320,575 |
| 2024-12-19 | 3.93 | 3.95 | 3.85 | 3.92 | -1.01% | 325,344 | 126,645,710 |
| 2024-12-18 | 4 | 4.04 | 3.95 | 3.96 | -1% | 219,343 | 87,594,356 |
| 2024-12-17 | 4.08 | 4.09 | 3.97 | 4 | -1.96% | 330,955 | 133,042,477 |
| 2024-12-16 | 4.12 | 4.16 | 4.04 | 4.08 | -0.73% | 313,913 | 128,259,717 |
| 2024-12-13 | 4.24 | 4.24 | 4.11 | 4.11 | -3.29% | 312,031 | 129,455,646 |
| 2024-12-12 | 4.21 | 4.25 | 4.16 | 4.25 | +1.19% | 317,717 | 133,866,556 |
| 2024-12-11 | 4.17 | 4.25 | 4.13 | 4.2 | +0.72% | 316,546 | 133,395,664 |
| 2024-12-10 | 4.27 | 4.29 | 4.15 | 4.17 | +0.24% | 462,006 | 194,841,471 |
| 2024-12-09 | 4.11 | 4.28 | 4.1 | 4.16 | +1.46% | 526,512 | 220,239,482 |
| 2024-12-06 | 4.02 | 4.12 | 3.97 | 4.1 | +2.24% | 394,644 | 160,454,442 |
| 2024-12-05 | 3.98 | 4.01 | 3.96 | 4.01 | +0.25% | 205,567 | 81,995,280 |
| 2024-12-04 | 4.08 | 4.08 | 3.98 | 4 | -1.96% | 277,601 | 111,666,283 |
| 2024-12-03 | 4.09 | 4.1 | 4.03 | 4.08 | 0% | 239,663 | 97,364,135 |
| 2024-12-02 | 4 | 4.09 | 3.99 | 4.08 | +1.75% | 346,057 | 140,043,122 |
| 2024-11-29 | 3.92 | 4.03 | 3.88 | 4.01 | +2.04% | 281,147 | 111,588,646 |
| 2024-11-28 | 3.93 | 3.97 | 3.91 | 3.93 | -0.25% | 205,632 | 81,037,316 |
| 2024-11-27 | 3.92 | 3.95 | 3.82 | 3.94 | +0.51% | 282,362 | 109,347,209 |
| 2024-11-26 | 3.99 | 4.05 | 3.91 | 3.92 | -1.75% | 250,858 | 99,196,024 |
| 2024-11-25 | 3.98 | 4.03 | 3.94 | 3.99 | +0.25% | 237,364 | 94,465,361 |
| 2024-11-22 | 4.1 | 4.12 | 3.97 | 3.98 | -2.93% | 383,258 | 154,767,840 |
| 2024-11-21 | 4.13 | 4.15 | 4.06 | 4.1 | -0.49% | 376,704 | 154,308,743 |
| 2024-11-20 | 4.02 | 4.13 | 4.01 | 4.12 | +1.98% | 441,721 | 180,709,764 |
| 2024-11-19 | 3.97 | 4.05 | 3.95 | 4.04 | +1.76% | 292,762 | 116,909,933 |
| 2024-11-18 | 3.96 | 4.07 | 3.96 | 3.97 | +0.51% | 417,132 | 168,097,184 |
| 2024-11-15 | 3.94 | 4.02 | 3.94 | 3.95 | 0% | 228,021 | 90,749,397 |
| 2024-11-14 | 4.02 | 4.06 | 3.94 | 3.95 | -2.23% | 269,874 | 107,763,968 |
| 2024-11-13 | 4.02 | 4.1 | 4 | 4.04 | -0.49% | 315,781 | 127,514,406 |
| 2024-11-12 | 4.09 | 4.13 | 4.03 | 4.06 | -0.49% | 375,248 | 153,430,489 |
| 2024-11-11 | 4.09 | 4.11 | 4.03 | 4.08 | +0.25% | 260,013 | 105,778,857 |
| 2024-11-08 | 4.16 | 4.18 | 4.05 | 4.07 | -1.45% | 336,939 | 138,247,985 |
| 2024-11-07 | 3.97 | 4.13 | 3.96 | 4.13 | +2.99% | 461,393 | 187,975,521 |
| 2024-11-06 | 4.04 | 4.06 | 3.99 | 4.01 | -0.99% | 300,067 | 120,548,140 |
| 2024-11-05 | 3.98 | 4.05 | 3.97 | 4.05 | +1.5% | 364,698 | 146,943,665 |
| 2024-11-04 | 3.97 | 3.99 | 3.93 | 3.99 | +0.76% | 220,520 | 87,263,949 |
| 2024-11-01 | 3.97 | 4.08 | 3.95 | 3.96 | -0.25% | 380,531 | 152,325,984 |
| 2024-10-31 | 3.93 | 3.98 | 3.9 | 3.97 | +2.06% | 329,322 | 129,915,324 |
| 2024-10-30 | 3.88 | 3.93 | 3.85 | 3.89 | 0% | 199,956 | 77,703,470 |
| 2024-10-29 | 4.01 | 4.03 | 3.88 | 3.89 | -2.75% | 302,702 | 118,736,317 |
| 2024-10-28 | 3.96 | 4.01 | 3.92 | 4 | +1.27% | 232,671 | 92,669,405 |
| 2024-10-25 | 3.81 | 3.96 | 3.8 | 3.95 | +3.4% | 332,667 | 130,112,476 |
| 2024-10-24 | 3.82 | 3.86 | 3.8 | 3.82 | -0.26% | 193,581 | 74,060,255 |
| 2024-10-23 | 3.78 | 3.89 | 3.76 | 3.83 | +1.32% | 347,786 | 133,069,968 |
| 2024-10-22 | 3.75 | 3.78 | 3.72 | 3.78 | +1.07% | 223,862 | 83,911,004 |
| 2024-10-21 | 3.83 | 3.85 | 3.72 | 3.74 | -1.32% | 295,567 | 111,439,274 |
| 2024-10-18 | 3.65 | 3.88 | 3.62 | 3.79 | +3.84% | 368,358 | 138,105,656 |
| 2024-10-17 | 3.74 | 3.77 | 3.64 | 3.65 | -2.14% | 211,520 | 78,094,633 |
| 2024-10-16 | 3.66 | 3.78 | 3.65 | 3.73 | +0.81% | 206,058 | 76,713,133 |
| 2024-10-15 | 3.8 | 3.81 | 3.7 | 3.7 | -3.14% | 258,045 | 97,032,058 |
| 2024-10-14 | 3.8 | 3.85 | 3.7 | 3.82 | +0.79% | 251,444 | 95,199,792 |
| 2024-10-11 | 3.92 | 3.95 | 3.74 | 3.79 | -3.81% | 275,656 | 105,468,050 |
| 2024-10-10 | 3.97 | 4.06 | 3.88 | 3.94 | +0.77% | 317,494 | 126,196,612 |
| 2024-10-09 | 4.22 | 4.22 | 3.89 | 3.91 | -8.64% | 564,854 | 228,169,223 |
| 2024-10-08 | 4.53 | 4.54 | 4.14 | 4.28 | +3.63% | 798,458 | 346,468,196 |
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：