股票概览
4.16
+0.24%
+0.01
4.19
开盘价
4.22
最高价
4.11
最低价
121,103
成交量
数据更新至: 2025-03-25
技术指标
4.23
MA5 (5日均线)
4.28
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 | 4.19 | 4.22 | 4.11 | 4.16 | +0.24% | 121,103 | 50,377,016 |
| 2025-03-24 | 4.24 | 4.26 | 4.07 | 4.15 | -1.43% | 235,828 | 98,193,870 |
| 2025-03-21 | 4.29 | 4.34 | 4.2 | 4.21 | -2.09% | 246,006 | 104,713,536 |
| 2025-03-20 | 4.37 | 4.39 | 4.29 | 4.3 | -1.15% | 290,680 | 125,795,883 |
| 2025-03-19 | 4.51 | 4.57 | 4.31 | 4.35 | -3.97% | 533,206 | 234,662,470 |
| 2025-03-18 | 4.77 | 4.88 | 4.48 | 4.53 | -3.41% | 931,490 | 431,796,743 |
| 2025-03-17 | 4.39 | 4.69 | 4.3 | 4.69 | +10.09% | 543,943 | 250,883,863 |
| 2025-03-14 | 4.2 | 4.48 | 4.17 | 4.26 | +4.67% | 481,223 | 207,555,874 |
| 2025-03-13 | 4.06 | 4.15 | 4 | 4.07 | +0.74% | 197,356 | 80,350,103 |
| 2025-03-12 | 4.01 | 4.06 | 4 | 4.04 | +1% | 127,869 | 51,613,124 |
| 2025-03-11 | 3.93 | 4 | 3.91 | 4 | +0.25% | 119,716 | 47,450,272 |
| 2025-03-10 | 3.89 | 4.1 | 3.89 | 3.99 | +3.1% | 192,059 | 76,602,099 |
| 2025-03-07 | 3.91 | 3.92 | 3.85 | 3.87 | -1.02% | 59,519 | 23,127,949 |
| 2025-03-06 | 3.85 | 3.93 | 3.83 | 3.91 | +1.56% | 89,390 | 34,810,320 |
| 2025-03-05 | 3.91 | 3.93 | 3.81 | 3.85 | -1.53% | 77,282 | 29,709,422 |
| 2025-03-04 | 3.87 | 3.92 | 3.84 | 3.91 | +1.03% | 59,360 | 23,108,452 |
| 2025-03-03 | 3.87 | 3.92 | 3.84 | 3.87 | +0.52% | 70,008 | 27,172,603 |
| 2025-02-28 | 3.9 | 3.92 | 3.85 | 3.85 | -1.79% | 82,432 | 32,026,078 |
| 2025-02-27 | 3.94 | 3.98 | 3.87 | 3.92 | -0.76% | 70,042 | 27,463,415 |
| 2025-02-26 | 3.89 | 3.96 | 3.89 | 3.95 | +1.28% | 82,714 | 32,591,195 |
| 2025-02-25 | 3.87 | 3.95 | 3.86 | 3.9 | -0.26% | 85,391 | 33,417,625 |
| 2025-02-24 | 3.84 | 3.92 | 3.82 | 3.91 | +1.56% | 104,266 | 40,578,766 |
| 2025-02-21 | 3.88 | 3.9 | 3.81 | 3.85 | -1.28% | 93,819 | 36,056,398 |
| 2025-02-20 | 3.88 | 3.91 | 3.82 | 3.9 | 0% | 107,337 | 41,620,022 |
| 2025-02-19 | 3.87 | 3.92 | 3.87 | 3.9 | +0.52% | 67,297 | 26,221,779 |
| 2025-02-18 | 3.95 | 3.97 | 3.86 | 3.88 | -2.02% | 76,456 | 29,999,578 |
| 2025-02-17 | 3.86 | 3.96 | 3.86 | 3.96 | +2.59% | 86,143 | 33,873,131 |
| 2025-02-14 | 3.91 | 3.91 | 3.84 | 3.86 | -0.77% | 61,995 | 24,016,580 |
| 2025-02-13 | 3.95 | 3.96 | 3.88 | 3.89 | -1.27% | 57,226 | 22,419,624 |
| 2025-02-12 | 3.93 | 3.95 | 3.89 | 3.94 | +0.25% | 57,572 | 22,595,586 |
| 2025-02-11 | 3.93 | 3.95 | 3.88 | 3.93 | +0.26% | 61,758 | 24,128,531 |
| 2025-02-10 | 3.89 | 3.93 | 3.89 | 3.92 | +1.03% | 79,665 | 31,170,871 |
| 2025-02-07 | 3.84 | 3.92 | 3.84 | 3.88 | +0.78% | 107,922 | 41,975,822 |
| 2025-02-06 | 3.84 | 3.86 | 3.78 | 3.85 | +0.26% | 77,544 | 29,665,650 |
| 2025-02-05 | 3.82 | 3.85 | 3.8 | 3.84 | +1.32% | 72,766 | 27,880,627 |
| 2025-01-27 | 3.8 | 3.88 | 3.78 | 3.79 | 0% | 88,762 | 34,012,136 |
| 2025-01-24 | 3.76 | 3.79 | 3.72 | 3.79 | +0.8% | 72,425 | 27,169,300 |
| 2025-01-23 | 3.76 | 3.83 | 3.76 | 3.76 | +0.8% | 70,928 | 26,946,267 |
| 2025-01-22 | 3.77 | 3.78 | 3.71 | 3.73 | -1.32% | 49,501 | 18,510,154 |
| 2025-01-21 | 3.85 | 3.86 | 3.74 | 3.78 | -1.56% | 81,144 | 30,740,942 |
| 2025-01-20 | 3.79 | 3.86 | 3.77 | 3.84 | +1.59% | 96,956 | 37,061,802 |
| 2025-01-17 | 3.75 | 3.79 | 3.73 | 3.78 | +0.27% | 63,600 | 23,959,477 |
| 2025-01-16 | 3.77 | 3.82 | 3.73 | 3.77 | +0.53% | 83,479 | 31,578,133 |
| 2025-01-15 | 3.78 | 3.81 | 3.72 | 3.75 | -0.53% | 70,186 | 26,381,208 |
| 2025-01-14 | 3.69 | 3.78 | 3.69 | 3.77 | +3.01% | 101,526 | 37,939,824 |
| 2025-01-13 | 3.65 | 3.69 | 3.55 | 3.66 | +0.27% | 64,711 | 23,532,494 |
| 2025-01-10 | 3.76 | 3.77 | 3.65 | 3.65 | -2.93% | 70,958 | 26,325,207 |
| 2025-01-09 | 3.74 | 3.82 | 3.72 | 3.76 | -0.27% | 81,363 | 30,660,406 |
| 2025-01-08 | 3.85 | 3.85 | 3.69 | 3.77 | -2.08% | 127,872 | 48,082,135 |
| 2025-01-07 | 3.82 | 3.86 | 3.73 | 3.85 | +0.26% | 154,810 | 58,864,315 |
| 2025-01-06 | 3.71 | 4.07 | 3.63 | 3.84 | +3.78% | 288,322 | 111,626,637 |
| 2025-01-03 | 3.82 | 3.85 | 3.65 | 3.7 | -2.89% | 119,496 | 44,601,861 |
| 2025-01-02 | 3.85 | 3.93 | 3.77 | 3.81 | -1.04% | 106,453 | 41,224,102 |
| 2024-12-31 | 3.9 | 3.95 | 3.84 | 3.85 | -1.53% | 90,215 | 35,111,241 |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.91 | -1.51% | 79,321 | 30,871,336 |
| 2024-12-27 | 3.88 | 4.02 | 3.85 | 3.97 | +2.85% | 97,334 | 38,618,079 |
| 2024-12-26 | 3.83 | 3.9 | 3.82 | 3.86 | +0.78% | 80,183 | 31,007,353 |
| 2024-12-25 | 3.93 | 3.93 | 3.77 | 3.83 | -2.54% | 109,838 | 42,009,133 |
| 2024-12-24 | 3.98 | 3.98 | 3.84 | 3.93 | +0.26% | 110,332 | 43,159,877 |
| 2024-12-23 | 4.18 | 4.18 | 3.91 | 3.92 | -6% | 170,426 | 68,162,940 |
| 2024-12-20 | 4.14 | 4.21 | 4.11 | 4.17 | +0.48% | 96,224 | 40,193,616 |
| 2024-12-19 | 4.08 | 4.16 | 4.05 | 4.15 | 0% | 106,443 | 43,689,792 |
| 2024-12-18 | 4.18 | 4.22 | 4.05 | 4.15 | -0.24% | 137,196 | 56,796,660 |
| 2024-12-17 | 4.47 | 4.49 | 4.13 | 4.16 | -7.35% | 252,169 | 107,398,366 |
| 2024-12-16 | 4.45 | 4.58 | 4.44 | 4.49 | +0.67% | 208,567 | 94,070,065 |
| 2024-12-13 | 4.63 | 4.65 | 4.44 | 4.46 | -3.88% | 279,351 | 126,618,225 |
| 2024-12-12 | 4.4 | 4.7 | 4.32 | 4.64 | +6.42% | 464,617 | 211,926,288 |
| 2024-12-11 | 4.27 | 4.39 | 4.22 | 4.36 | +2.35% | 224,900 | 97,274,506 |
| 2024-12-10 | 4.4 | 4.43 | 4.25 | 4.26 | -0.7% | 281,827 | 121,384,165 |
| 2024-12-09 | 4.35 | 4.44 | 4.26 | 4.29 | -2.5% | 558,740 | 242,439,971 |
| 2024-12-06 | 4.25 | 4.61 | 4.25 | 4.4 | +5.01% | 560,522 | 253,699,221 |
| 2024-12-05 | 4.15 | 4.19 | 4.12 | 4.19 | +1.7% | 89,158 | 37,102,611 |
| 2024-12-04 | 4.2 | 4.21 | 4.1 | 4.12 | -2.37% | 120,352 | 50,021,267 |
| 2024-12-03 | 4.24 | 4.25 | 4.16 | 4.22 | 0% | 102,882 | 43,234,274 |
| 2024-12-02 | 4.13 | 4.23 | 4.11 | 4.22 | +2.18% | 148,978 | 62,276,860 |
| 2024-11-29 | 4.06 | 4.14 | 4.06 | 4.13 | +1.23% | 122,746 | 50,388,640 |
| 2024-11-28 | 4.02 | 4.11 | 4 | 4.08 | +1.49% | 132,640 | 54,108,380 |
| 2024-11-27 | 4.03 | 4.05 | 3.91 | 4.02 | -0.25% | 126,088 | 50,097,790 |
| 2024-11-26 | 4 | 4.07 | 3.98 | 4.03 | +0.5% | 142,721 | 57,558,141 |
| 2024-11-25 | 3.9 | 4.01 | 3.87 | 4.01 | +2.56% | 139,496 | 55,277,505 |
| 2024-11-22 | 4.01 | 4.05 | 3.88 | 3.91 | -2.74% | 136,701 | 54,566,247 |
| 2024-11-21 | 4.01 | 4.03 | 3.93 | 4.02 | +0.75% | 107,114 | 42,785,495 |
| 2024-11-20 | 3.85 | 4.01 | 3.82 | 3.99 | +3.1% | 132,327 | 52,176,024 |
| 2024-11-19 | 3.84 | 3.87 | 3.78 | 3.87 | +0.78% | 117,724 | 45,057,614 |
| 2024-11-18 | 3.91 | 3.93 | 3.79 | 3.84 | -1.03% | 135,295 | 52,333,661 |
| 2024-11-15 | 3.91 | 3.98 | 3.88 | 3.88 | -0.77% | 110,456 | 43,383,156 |
| 2024-11-14 | 4 | 4.03 | 3.91 | 3.91 | -2.49% | 100,356 | 39,693,209 |
| 2024-11-13 | 3.99 | 4.05 | 3.89 | 4.01 | +0.25% | 126,446 | 50,223,869 |
| 2024-11-12 | 4.03 | 4.07 | 3.97 | 4 | -0.99% | 139,420 | 56,150,603 |
| 2024-11-11 | 3.99 | 4.04 | 3.95 | 4.04 | +1.25% | 121,585 | 48,603,235 |
| 2024-11-08 | 4.1 | 4.18 | 3.98 | 3.99 | -2.21% | 201,671 | 81,285,880 |
| 2024-11-07 | 3.93 | 4.09 | 3.89 | 4.08 | +3.82% | 201,258 | 80,969,617 |
| 2024-11-06 | 3.89 | 3.97 | 3.82 | 3.93 | +1.55% | 176,466 | 68,977,567 |
| 2024-11-05 | 3.76 | 3.9 | 3.76 | 3.87 | +2.11% | 150,853 | 58,012,076 |
| 2024-11-04 | 3.72 | 3.79 | 3.68 | 3.79 | +2.16% | 125,736 | 47,119,785 |
| 2024-11-01 | 3.84 | 3.87 | 3.71 | 3.71 | -3.39% | 158,618 | 59,681,464 |
| 2024-10-31 | 3.78 | 3.88 | 3.77 | 3.84 | +1.86% | 139,376 | 53,385,464 |
| 2024-10-30 | 3.74 | 3.8 | 3.71 | 3.77 | +0.8% | 128,683 | 48,373,559 |
| 2024-10-29 | 3.86 | 3.9 | 3.74 | 3.74 | -2.86% | 192,562 | 72,969,321 |
| 2024-10-28 | 3.75 | 3.85 | 3.75 | 3.85 | +2.67% | 179,233 | 68,449,665 |
| 2024-10-25 | 3.7 | 3.78 | 3.69 | 3.75 | +1.35% | 140,506 | 52,544,781 |
| 2024-10-24 | 3.69 | 3.72 | 3.63 | 3.7 | +0.27% | 133,327 | 48,986,750 |
| 2024-10-23 | 3.7 | 3.82 | 3.67 | 3.69 | -0.27% | 171,165 | 63,826,044 |
| 2024-10-22 | 3.8 | 3.8 | 3.65 | 3.7 | +1.93% | 213,074 | 79,006,947 |
| 2024-10-21 | 3.64 | 3.65 | 3.57 | 3.63 | +0.55% | 136,026 | 49,143,473 |
| 2024-10-18 | 3.53 | 3.67 | 3.51 | 3.61 | +2.27% | 151,938 | 54,425,460 |
| 2024-10-17 | 3.61 | 3.64 | 3.51 | 3.53 | -2.22% | 126,655 | 45,443,543 |
| 2024-10-16 | 3.52 | 3.63 | 3.5 | 3.61 | +1.98% | 136,908 | 49,147,360 |
| 2024-10-15 | 3.55 | 3.59 | 3.48 | 3.54 | -0.56% | 137,378 | 48,870,364 |
| 2024-10-14 | 3.54 | 3.58 | 3.5 | 3.56 | +2.3% | 128,580 | 45,583,695 |
| 2024-10-11 | 3.61 | 3.61 | 3.44 | 3.48 | -3.87% | 142,245 | 49,895,860 |
| 2024-10-10 | 3.55 | 3.68 | 3.49 | 3.62 | +1.97% | 220,235 | 79,258,488 |
| 2024-10-09 | 3.84 | 3.84 | 3.55 | 3.55 | -9.9% | 279,572 | 102,371,430 |
| 2024-10-08 | 4.09 | 4.09 | 3.65 | 3.94 | +5.91% | 439,888 | 170,971,092 |
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：