股票概览
4
-0.99%
-0.04
4.04
开盘价
4.04
最高价
3.9
最低价
57,575
成交量
数据更新至: 2025-03-25
技术指标
4.20
MA5 (5日均线)
4.32
MA10 (10日均线)
4.44
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 | 4.04 | 4.04 | 3.9 | 4 | -0.99% | 57,575 | 22,910,638 |
| 2025-03-24 | 4.26 | 4.29 | 3.97 | 4.04 | -5.39% | 143,023 | 58,382,863 |
| 2025-03-21 | 4.33 | 4.37 | 4.26 | 4.27 | -2.06% | 89,795 | 38,581,415 |
| 2025-03-20 | 4.33 | 4.39 | 4.3 | 4.36 | +0.69% | 81,784 | 35,597,462 |
| 2025-03-19 | 4.42 | 4.43 | 4.31 | 4.33 | -2.04% | 91,702 | 39,930,935 |
| 2025-03-18 | 4.5 | 4.5 | 4.39 | 4.42 | -1.56% | 92,593 | 40,899,674 |
| 2025-03-17 | 4.42 | 4.5 | 4.42 | 4.49 | +1.35% | 104,230 | 46,638,520 |
| 2025-03-14 | 4.37 | 4.44 | 4.33 | 4.43 | +1.61% | 125,366 | 55,097,935 |
| 2025-03-13 | 4.57 | 4.57 | 4.28 | 4.36 | -3.75% | 170,112 | 74,646,776 |
| 2025-03-12 | 4.63 | 4.66 | 4.53 | 4.53 | -2.16% | 136,318 | 62,686,945 |
| 2025-03-11 | 4.58 | 4.7 | 4.53 | 4.63 | +0.22% | 136,266 | 62,825,027 |
| 2025-03-10 | 4.58 | 4.63 | 4.49 | 4.62 | +1.09% | 167,907 | 76,934,212 |
| 2025-03-07 | 4.52 | 4.71 | 4.43 | 4.57 | +0.44% | 212,805 | 97,293,525 |
| 2025-03-06 | 4.52 | 4.59 | 4.46 | 4.55 | +0.66% | 161,094 | 73,050,308 |
| 2025-03-05 | 4.57 | 4.58 | 4.41 | 4.52 | -1.95% | 190,889 | 85,255,111 |
| 2025-03-04 | 4.7 | 4.72 | 4.55 | 4.61 | -4.95% | 301,317 | 139,933,246 |
| 2025-03-03 | 4.69 | 5.12 | 4.45 | 4.85 | +2.32% | 562,140 | 263,044,346 |
| 2025-02-28 | 4.31 | 4.74 | 4.31 | 4.74 | +9.98% | 157,558 | 73,125,332 |
| 2025-02-27 | 4.24 | 4.45 | 4.18 | 4.31 | +1.65% | 203,514 | 87,672,982 |
| 2025-02-26 | 4.23 | 4.34 | 4.19 | 4.24 | +1.19% | 107,124 | 45,625,475 |
| 2025-02-25 | 4.15 | 4.32 | 4.14 | 4.19 | -0.48% | 143,745 | 60,954,219 |
| 2025-02-24 | 4.2 | 4.27 | 4.06 | 4.21 | +0.96% | 158,801 | 66,409,246 |
| 2025-02-21 | 4.28 | 4.29 | 4.08 | 4.17 | -2.57% | 152,052 | 62,973,426 |
| 2025-02-20 | 4.23 | 4.3 | 4.19 | 4.28 | +1.18% | 102,120 | 43,528,348 |
| 2025-02-19 | 4.19 | 4.24 | 4.13 | 4.23 | +1.68% | 102,548 | 43,020,662 |
| 2025-02-18 | 4.39 | 4.4 | 4.15 | 4.16 | -4.81% | 168,977 | 71,607,217 |
| 2025-02-17 | 4.23 | 4.47 | 4.22 | 4.37 | +3.8% | 184,418 | 80,398,768 |
| 2025-02-14 | 4.25 | 4.3 | 4.18 | 4.21 | -1.64% | 109,487 | 46,317,648 |
| 2025-02-13 | 4.29 | 4.33 | 4.22 | 4.28 | 0% | 117,266 | 50,284,522 |
| 2025-02-12 | 4.28 | 4.34 | 4.21 | 4.28 | -0.47% | 125,838 | 53,769,993 |
| 2025-02-11 | 4.4 | 4.42 | 4.22 | 4.3 | -1.6% | 148,935 | 63,613,175 |
| 2025-02-10 | 4.29 | 4.38 | 4.2 | 4.37 | +3.31% | 170,706 | 73,616,288 |
| 2025-02-07 | 4.1 | 4.27 | 4.07 | 4.23 | +4.44% | 252,479 | 105,495,603 |
| 2025-02-06 | 4.04 | 4.1 | 3.92 | 4.05 | -1.22% | 288,078 | 115,757,175 |
| 2025-02-05 | 3.8 | 4.1 | 3.8 | 4.1 | +9.92% | 208,464 | 83,283,288 |
| 2025-01-27 | 3.95 | 4.02 | 3.73 | 3.73 | -5.09% | 186,278 | 72,214,653 |
| 2025-01-24 | 4.08 | 4.19 | 3.8 | 3.93 | -6.21% | 326,378 | 127,192,478 |
| 2025-01-23 | 3.83 | 4.19 | 3.83 | 4.19 | +9.97% | 146,923 | 59,782,315 |
| 2025-01-22 | 4.04 | 4.12 | 3.76 | 3.81 | -1.55% | 188,368 | 73,121,780 |
| 2025-01-21 | 4.1 | 4.16 | 3.82 | 3.87 | -5.38% | 145,916 | 57,261,372 |
| 2025-01-20 | 4.04 | 4.15 | 3.94 | 4.09 | -0.24% | 106,343 | 43,223,469 |
| 2025-01-17 | 4.14 | 4.24 | 4.03 | 4.1 | -1.68% | 100,665 | 41,312,175 |
| 2025-01-16 | 4.18 | 4.29 | 4.13 | 4.17 | -0.24% | 96,924 | 40,726,217 |
| 2025-01-15 | 4.1 | 4.23 | 4.04 | 4.18 | +1.95% | 122,631 | 50,821,078 |
| 2025-01-14 | 3.86 | 4.14 | 3.83 | 4.1 | +7.33% | 137,057 | 55,249,862 |
| 2025-01-13 | 3.79 | 3.86 | 3.64 | 3.82 | 0% | 77,469 | 29,259,670 |
| 2025-01-10 | 4.05 | 4.07 | 3.82 | 3.82 | -4.74% | 105,612 | 41,486,178 |
| 2025-01-09 | 4 | 4.06 | 3.92 | 4.01 | +1.78% | 111,512 | 44,811,483 |
| 2025-01-08 | 4.07 | 4.13 | 3.86 | 3.94 | -1.75% | 138,651 | 55,174,565 |
| 2025-01-07 | 3.82 | 4.03 | 3.8 | 4.01 | +7.51% | 183,180 | 71,669,649 |
| 2025-01-06 | 3.82 | 3.85 | 3.57 | 3.73 | -5.33% | 211,406 | 78,538,758 |
| 2025-01-03 | 4.18 | 4.35 | 3.94 | 3.94 | -10.05% | 192,874 | 77,719,713 |
| 2025-01-02 | 4.27 | 4.65 | 4.26 | 4.38 | +2.1% | 158,617 | 70,664,117 |
| 2024-12-31 | 4.34 | 4.4 | 4.27 | 4.29 | -0.23% | 107,547 | 46,583,447 |
| 2024-12-30 | 4.56 | 4.56 | 4.17 | 4.3 | -4.87% | 134,770 | 57,806,726 |
| 2024-12-27 | 4.46 | 4.61 | 4.42 | 4.52 | +1.35% | 92,246 | 42,039,374 |
| 2024-12-26 | 4.46 | 4.58 | 4.4 | 4.46 | -0.67% | 113,269 | 50,944,684 |
| 2024-12-25 | 4.67 | 4.68 | 4.32 | 4.49 | -4.06% | 164,834 | 73,251,817 |
| 2024-12-24 | 4.87 | 4.95 | 4.54 | 4.68 | -3.9% | 242,684 | 113,228,766 |
| 2024-12-23 | 5.37 | 5.4 | 4.87 | 4.87 | -9.98% | 211,136 | 106,220,566 |
| 2024-12-20 | 5.29 | 5.51 | 5.29 | 5.41 | +2.85% | 146,349 | 79,149,361 |
| 2024-12-19 | 5.3 | 5.38 | 5.24 | 5.26 | -1.31% | 127,766 | 67,521,175 |
| 2024-12-18 | 5.41 | 5.44 | 5.22 | 5.33 | -1.48% | 137,973 | 73,785,348 |
| 2024-12-17 | 5.74 | 5.77 | 5.35 | 5.41 | -5.75% | 190,888 | 105,068,447 |
| 2024-12-16 | 6.12 | 6.14 | 5.69 | 5.74 | -5.44% | 251,508 | 147,363,249 |
| 2024-12-13 | 6.25 | 6.3 | 6.06 | 6.07 | -3.8% | 210,267 | 129,589,945 |
| 2024-12-12 | 6.25 | 6.35 | 6.16 | 6.31 | +0.64% | 207,490 | 129,973,571 |
| 2024-12-11 | 6.13 | 6.34 | 6.06 | 6.27 | +1.13% | 291,037 | 180,143,341 |
| 2024-12-10 | 6.35 | 6.6 | 6.16 | 6.2 | -4.62% | 491,074 | 311,279,411 |
| 2024-12-09 | 6.8 | 6.83 | 6.5 | 6.5 | -9.97% | 174,901 | 115,140,277 |
| 2024-12-06 | 6.45 | 7.22 | 6.3 | 7.22 | +10.06% | 681,722 | 477,488,753 |
| 2024-12-05 | 6.35 | 6.85 | 6.02 | 6.56 | +2.82% | 615,135 | 391,231,193 |
| 2024-12-04 | 5.75 | 6.38 | 5.7 | 6.38 | +10% | 311,380 | 189,531,209 |
| 2024-12-03 | 5.83 | 6.1 | 5.67 | 5.8 | -0.68% | 263,150 | 154,230,668 |
| 2024-12-02 | 5.7 | 5.84 | 5.6 | 5.84 | -0.68% | 295,469 | 168,760,013 |
| 2024-11-29 | 5.64 | 6.12 | 5.48 | 5.88 | +5.76% | 441,578 | 258,485,068 |
| 2024-11-28 | 5.07 | 5.56 | 5.02 | 5.56 | +10.1% | 256,412 | 136,370,304 |
| 2024-11-27 | 5.18 | 5.2 | 4.94 | 5.05 | -3.99% | 183,804 | 92,134,553 |
| 2024-11-26 | 5.31 | 5.34 | 5.15 | 5.26 | -1.13% | 105,192 | 55,046,096 |
| 2024-11-25 | 5.15 | 5.43 | 5.15 | 5.32 | +2.7% | 136,933 | 72,608,124 |
| 2024-11-22 | 5.35 | 5.42 | 5.11 | 5.18 | -3.72% | 134,953 | 71,405,081 |
| 2024-11-21 | 5.51 | 5.54 | 5.31 | 5.38 | -2.54% | 183,699 | 99,190,685 |
| 2024-11-20 | 5.28 | 5.69 | 5.24 | 5.52 | +3.56% | 206,352 | 113,128,009 |
| 2024-11-19 | 5.35 | 5.46 | 5.07 | 5.33 | -4.31% | 289,329 | 151,549,158 |
| 2024-11-18 | 6.23 | 6.23 | 5.57 | 5.57 | -10.02% | 397,443 | 230,254,712 |
| 2024-11-15 | 5.65 | 6.31 | 5.55 | 6.19 | +7.28% | 527,046 | 314,673,181 |
| 2024-11-14 | 5.53 | 5.98 | 5.36 | 5.77 | +3.04% | 424,924 | 239,220,606 |
| 2024-11-13 | 5.29 | 5.65 | 5.26 | 5.6 | +6.46% | 358,050 | 194,601,563 |
| 2024-11-12 | 5.28 | 5.45 | 5.2 | 5.26 | -1.68% | 229,400 | 121,386,084 |
| 2024-11-11 | 5.18 | 5.39 | 5.18 | 5.35 | +4.7% | 345,922 | 183,176,796 |
| 2024-11-08 | 5.14 | 5.31 | 5.05 | 5.11 | -0.97% | 277,213 | 142,747,287 |
| 2024-11-07 | 5.18 | 5.32 | 5.04 | 5.16 | -4.8% | 392,605 | 203,282,802 |
| 2024-11-06 | 5.03 | 5.6 | 4.85 | 5.42 | +6.48% | 600,889 | 308,196,953 |
| 2024-11-05 | 4.9 | 5.34 | 4.9 | 5.09 | +3.67% | 539,945 | 274,905,045 |
| 2024-11-04 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 83,759 | 41,125,669 |
| 2024-11-01 | 5.45 | 5.73 | 5.45 | 5.45 | -9.92% | 258,374 | 142,784,552 |
| 2024-10-31 | 6.4 | 6.58 | 5.94 | 6.05 | -8.33% | 971,979 | 600,697,117 |
| 2024-10-30 | 5.8 | 6.6 | 5.8 | 6.6 | +10% | 917,096 | 592,608,109 |
| 2024-10-29 | 6.6 | 6.9 | 5.89 | 6 | -4.31% | 588,732 | 393,258,640 |
| 2024-10-28 | 6.27 | 6.27 | 5.99 | 6.27 | +10% | 281,456 | 176,179,711 |
| 2024-10-25 | 5.7 | 5.7 | 5.7 | 5.7 | +10.04% | 46,129 | 26,293,758 |
| 2024-10-24 | 5.18 | 5.18 | 4.86 | 5.18 | +9.98% | 662,871 | 341,218,693 |
| 2024-10-23 | 4.71 | 4.71 | 4.71 | 4.71 | +10.05% | 52,932 | 24,930,972 |
| 2024-10-22 | 3.97 | 4.28 | 3.86 | 4.28 | +10.03% | 366,723 | 150,604,483 |
| 2024-10-21 | 3.55 | 3.89 | 3.55 | 3.89 | +9.89% | 485,328 | 184,593,694 |
| 2024-10-18 | 3.23 | 3.54 | 3.2 | 3.54 | +9.94% | 217,204 | 74,811,966 |
| 2024-10-17 | 3.31 | 3.35 | 3.21 | 3.22 | -2.13% | 79,063 | 25,918,536 |
| 2024-10-16 | 3.24 | 3.31 | 3.21 | 3.29 | +0.92% | 66,239 | 21,627,409 |
| 2024-10-15 | 3.23 | 3.32 | 3.18 | 3.26 | +0.62% | 82,923 | 27,115,640 |
| 2024-10-14 | 3.12 | 3.25 | 3.12 | 3.24 | +2.53% | 80,165 | 25,687,318 |
| 2024-10-11 | 3.25 | 3.29 | 3.13 | 3.16 | -2.17% | 103,336 | 33,340,990 |
| 2024-10-10 | 3.2 | 3.33 | 3.12 | 3.23 | +0.31% | 125,853 | 40,559,080 |
| 2024-10-09 | 3.51 | 3.51 | 3.22 | 3.22 | -10.06% | 165,172 | 54,543,079 |
| 2024-10-08 | 3.78 | 3.85 | 3.37 | 3.58 | +2.29% | 314,081 | 113,642,118 |
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：