股票概览
4.19
0%
0
4.26
开盘价
4.26
最高价
4.1
最低价
91,736
成交量
数据更新至: 2025-03-25
技术指标
4.42
MA5 (5日均线)
4.45
MA10 (10日均线)
4.48
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 | 4.26 | 4.26 | 4.1 | 4.19 | 0% | 91,736 | 38,239,115 |
| 2025-03-24 | 4.48 | 4.51 | 4.13 | 4.19 | -6.68% | 180,024 | 77,093,137 |
| 2025-03-21 | 4.63 | 4.65 | 4.48 | 4.49 | -3.65% | 113,054 | 51,217,161 |
| 2025-03-20 | 4.55 | 4.72 | 4.53 | 4.66 | +1.97% | 115,650 | 53,769,756 |
| 2025-03-19 | 4.58 | 4.62 | 4.5 | 4.57 | 0% | 84,813 | 38,739,944 |
| 2025-03-18 | 4.59 | 4.59 | 4.52 | 4.57 | +0.88% | 95,968 | 43,672,615 |
| 2025-03-17 | 4.48 | 4.55 | 4.45 | 4.53 | +1.8% | 107,550 | 48,547,744 |
| 2025-03-14 | 4.33 | 4.46 | 4.29 | 4.45 | +2.53% | 113,959 | 49,969,029 |
| 2025-03-13 | 4.44 | 4.45 | 4.27 | 4.34 | -2.69% | 117,558 | 50,989,453 |
| 2025-03-12 | 4.46 | 4.55 | 4.43 | 4.46 | +0.22% | 124,982 | 56,036,067 |
| 2025-03-11 | 4.4 | 4.49 | 4.37 | 4.45 | -0.22% | 79,762 | 35,270,595 |
| 2025-03-10 | 4.39 | 4.51 | 4.38 | 4.46 | +1.36% | 95,255 | 42,552,906 |
| 2025-03-07 | 4.5 | 4.5 | 4.34 | 4.4 | -2% | 104,019 | 45,779,947 |
| 2025-03-06 | 4.47 | 4.54 | 4.43 | 4.49 | +0.45% | 102,006 | 45,858,423 |
| 2025-03-05 | 4.51 | 4.55 | 4.4 | 4.47 | -1.54% | 85,118 | 37,811,339 |
| 2025-03-04 | 4.44 | 4.55 | 4.43 | 4.54 | +1.34% | 69,821 | 31,499,413 |
| 2025-03-03 | 4.49 | 4.62 | 4.45 | 4.48 | 0% | 92,995 | 42,171,520 |
| 2025-02-28 | 4.62 | 4.67 | 4.46 | 4.48 | -3.24% | 88,385 | 40,068,901 |
| 2025-02-27 | 4.73 | 4.74 | 4.53 | 4.63 | -1.49% | 104,589 | 48,419,836 |
| 2025-02-26 | 4.64 | 4.74 | 4.62 | 4.7 | +1.95% | 97,516 | 45,661,070 |
| 2025-02-25 | 4.56 | 4.68 | 4.53 | 4.61 | 0% | 106,239 | 49,139,592 |
| 2025-02-24 | 4.64 | 4.74 | 4.54 | 4.61 | +0.88% | 141,501 | 65,623,401 |
| 2025-02-21 | 4.62 | 4.65 | 4.53 | 4.57 | -1.51% | 121,094 | 55,436,061 |
| 2025-02-20 | 4.59 | 4.66 | 4.52 | 4.64 | +1.75% | 112,603 | 51,834,432 |
| 2025-02-19 | 4.46 | 4.56 | 4.42 | 4.56 | +2.47% | 65,117 | 29,454,479 |
| 2025-02-18 | 4.57 | 4.58 | 4.41 | 4.45 | -1.98% | 82,580 | 37,246,208 |
| 2025-02-17 | 4.51 | 4.58 | 4.45 | 4.54 | +1.79% | 81,280 | 36,804,880 |
| 2025-02-14 | 4.49 | 4.54 | 4.43 | 4.46 | -0.22% | 85,180 | 38,162,638 |
| 2025-02-13 | 4.55 | 4.72 | 4.47 | 4.47 | -1.76% | 116,192 | 52,961,788 |
| 2025-02-12 | 4.58 | 4.6 | 4.5 | 4.55 | -0.66% | 70,701 | 32,116,250 |
| 2025-02-11 | 4.58 | 4.61 | 4.5 | 4.58 | +0.44% | 65,130 | 29,590,382 |
| 2025-02-10 | 4.52 | 4.6 | 4.49 | 4.56 | +1.56% | 55,998 | 25,404,004 |
| 2025-02-07 | 4.52 | 4.58 | 4.42 | 4.49 | 0% | 80,061 | 36,195,694 |
| 2025-02-06 | 4.34 | 4.49 | 4.29 | 4.49 | +3.22% | 105,101 | 46,406,786 |
| 2025-02-05 | 4.26 | 4.38 | 4.24 | 4.35 | +2.35% | 69,525 | 30,054,605 |
| 2025-01-27 | 4.35 | 4.4 | 4.25 | 4.25 | -0.47% | 80,488 | 34,794,509 |
| 2025-01-24 | 4.21 | 4.28 | 4.16 | 4.27 | +1.18% | 69,448 | 29,443,225 |
| 2025-01-23 | 4.3 | 4.36 | 4.21 | 4.22 | 0% | 126,177 | 54,114,256 |
| 2025-01-22 | 4.29 | 4.29 | 4.2 | 4.22 | -1.63% | 64,260 | 27,243,353 |
| 2025-01-21 | 4.4 | 4.44 | 4.24 | 4.29 | -1.38% | 84,156 | 36,101,283 |
| 2025-01-20 | 4.23 | 4.36 | 4.16 | 4.35 | +2.59% | 109,178 | 46,870,595 |
| 2025-01-17 | 4.31 | 4.34 | 4.23 | 4.24 | -2.3% | 73,865 | 31,497,184 |
| 2025-01-16 | 4.29 | 4.38 | 4.27 | 4.34 | +1.64% | 97,673 | 42,336,728 |
| 2025-01-15 | 4.34 | 4.4 | 4.25 | 4.27 | -1.39% | 98,876 | 42,482,324 |
| 2025-01-14 | 4.07 | 4.33 | 4.06 | 4.33 | +6.65% | 160,842 | 68,224,914 |
| 2025-01-13 | 3.97 | 4.1 | 3.9 | 4.06 | -0.25% | 91,223 | 36,544,771 |
| 2025-01-10 | 4.25 | 4.3 | 4.06 | 4.07 | -4.68% | 132,044 | 55,037,246 |
| 2025-01-09 | 4.25 | 4.35 | 4.23 | 4.27 | -0.93% | 123,272 | 52,914,325 |
| 2025-01-08 | 4.38 | 4.45 | 4.17 | 4.31 | -4.86% | 237,285 | 101,725,797 |
| 2025-01-07 | 4.38 | 4.74 | 4.14 | 4.53 | -1.31% | 302,116 | 131,772,016 |
| 2025-01-06 | 4.59 | 4.59 | 4.59 | 4.59 | -10% | 48,218 | 22,132,062 |
| 2025-01-03 | 5.57 | 5.59 | 5.1 | 5.1 | -10.05% | 143,507 | 74,393,730 |
| 2025-01-02 | 5.54 | 5.79 | 5.45 | 5.67 | +2.16% | 262,546 | 147,293,998 |
| 2024-12-31 | 5.73 | 5.8 | 5.47 | 5.55 | -1.77% | 231,892 | 129,946,903 |
| 2024-12-30 | 5.83 | 5.85 | 5.61 | 5.65 | -3.58% | 208,834 | 118,591,270 |
| 2024-12-27 | 6 | 6.17 | 5.73 | 5.86 | -2.5% | 453,094 | 266,804,874 |
| 2024-12-26 | 5.35 | 6.01 | 5.31 | 6.01 | +10.07% | 331,694 | 196,342,778 |
| 2024-12-25 | 5.58 | 5.78 | 5.33 | 5.46 | -4.71% | 190,221 | 104,678,796 |
| 2024-12-24 | 5.63 | 5.88 | 5.39 | 5.73 | +1.24% | 255,661 | 144,177,423 |
| 2024-12-23 | 5.81 | 5.95 | 5.51 | 5.66 | -2.08% | 229,808 | 131,295,930 |
| 2024-12-20 | 5.66 | 5.92 | 5.58 | 5.78 | +0.35% | 294,598 | 169,066,482 |
| 2024-12-19 | 5.2 | 5.76 | 5.14 | 5.76 | +9.92% | 90,942 | 51,821,336 |
| 2024-12-18 | 5.26 | 5.31 | 5.08 | 5.24 | -0.38% | 99,067 | 51,690,951 |
| 2024-12-17 | 5.66 | 5.72 | 5.22 | 5.26 | -6.9% | 166,038 | 89,281,480 |
| 2024-12-16 | 5.78 | 6 | 5.64 | 5.65 | -2.75% | 285,090 | 164,986,112 |
| 2024-12-13 | 5.56 | 5.99 | 5.48 | 5.81 | +3.75% | 429,066 | 246,044,402 |
| 2024-12-12 | 5.68 | 5.69 | 5.56 | 5.6 | -1.75% | 159,621 | 89,413,888 |
| 2024-12-11 | 5.61 | 5.71 | 5.5 | 5.7 | +1.06% | 264,520 | 147,548,749 |
| 2024-12-10 | 5.88 | 5.98 | 5.63 | 5.64 | +0.36% | 543,507 | 313,714,541 |
| 2024-12-09 | 5.17 | 5.62 | 5.16 | 5.62 | +9.98% | 132,143 | 73,493,617 |
| 2024-12-06 | 5.13 | 5.18 | 5.03 | 5.11 | -0.58% | 79,814 | 40,637,489 |
| 2024-12-05 | 5 | 5.14 | 4.98 | 5.14 | 0% | 85,409 | 43,415,381 |
| 2024-12-04 | 5.21 | 5.25 | 5.11 | 5.14 | -2.1% | 55,178 | 28,624,741 |
| 2024-12-03 | 5.27 | 5.32 | 5.18 | 5.25 | +0.19% | 67,139 | 35,219,290 |
| 2024-12-02 | 5.12 | 5.25 | 5.11 | 5.24 | +2.75% | 77,395 | 40,339,951 |
| 2024-11-29 | 5.11 | 5.16 | 5.01 | 5.1 | +0.59% | 68,827 | 35,090,262 |
| 2024-11-28 | 5.06 | 5.14 | 5.05 | 5.07 | 0% | 47,713 | 24,302,153 |
| 2024-11-27 | 5.06 | 5.08 | 4.91 | 5.07 | 0% | 83,470 | 41,799,728 |
| 2024-11-26 | 5.15 | 5.2 | 5.05 | 5.07 | -1.93% | 71,132 | 36,366,182 |
| 2024-11-25 | 5.03 | 5.18 | 4.98 | 5.17 | +2.99% | 59,392 | 30,287,630 |
| 2024-11-22 | 5.21 | 5.27 | 4.97 | 5.02 | -4.38% | 74,332 | 38,216,759 |
| 2024-11-21 | 5.14 | 5.25 | 5.08 | 5.25 | +2.14% | 89,333 | 46,377,636 |
| 2024-11-20 | 5 | 5.21 | 4.96 | 5.14 | +3.21% | 92,443 | 47,114,038 |
| 2024-11-19 | 4.84 | 4.98 | 4.79 | 4.98 | +3.32% | 63,274 | 30,942,451 |
| 2024-11-18 | 5 | 5.05 | 4.78 | 4.82 | -3.6% | 89,459 | 43,615,321 |
| 2024-11-15 | 5.16 | 5.19 | 4.96 | 5 | -2.72% | 87,512 | 44,572,758 |
| 2024-11-14 | 5.36 | 5.44 | 5.14 | 5.14 | -4.1% | 91,225 | 47,737,623 |
| 2024-11-13 | 5.37 | 5.39 | 5.15 | 5.36 | -0.92% | 173,630 | 91,506,245 |
| 2024-11-12 | 5.35 | 5.75 | 5.29 | 5.41 | +1.12% | 292,583 | 160,126,866 |
| 2024-11-11 | 5.09 | 5.47 | 5.09 | 5.35 | +2.69% | 184,772 | 98,637,690 |
| 2024-11-08 | 5.12 | 5.5 | 5.03 | 5.21 | +2.16% | 238,136 | 125,138,297 |
| 2024-11-07 | 4.95 | 5.1 | 4.92 | 5.1 | +3.24% | 83,636 | 42,173,346 |
| 2024-11-06 | 4.91 | 4.97 | 4.86 | 4.94 | +0.82% | 61,120 | 30,136,048 |
| 2024-11-05 | 4.85 | 4.92 | 4.83 | 4.9 | +1.03% | 62,138 | 30,357,123 |
| 2024-11-04 | 4.72 | 4.88 | 4.72 | 4.85 | +2.11% | 44,262 | 21,399,771 |
| 2024-11-01 | 5.02 | 5.02 | 4.67 | 4.75 | -5.75% | 98,174 | 47,303,455 |
| 2024-10-31 | 4.84 | 5.1 | 4.84 | 5.04 | +3.28% | 102,121 | 51,235,222 |
| 2024-10-30 | 4.88 | 4.95 | 4.8 | 4.88 | 0% | 57,436 | 27,948,064 |
| 2024-10-29 | 5 | 5.03 | 4.86 | 4.88 | -3.17% | 82,350 | 40,493,355 |
| 2024-10-28 | 4.9 | 5.04 | 4.83 | 5.04 | +3.92% | 83,123 | 41,259,385 |
| 2024-10-25 | 4.78 | 4.89 | 4.74 | 4.85 | +1.46% | 58,873 | 28,512,319 |
| 2024-10-24 | 4.71 | 4.84 | 4.7 | 4.78 | +0.63% | 48,177 | 22,942,490 |
| 2024-10-23 | 4.72 | 4.84 | 4.67 | 4.75 | +1.06% | 78,025 | 37,205,844 |
| 2024-10-22 | 4.66 | 4.74 | 4.6 | 4.7 | +1.95% | 73,176 | 34,251,279 |
| 2024-10-21 | 4.68 | 4.68 | 4.55 | 4.61 | -1.5% | 98,902 | 45,526,317 |
| 2024-10-18 | 4.44 | 4.77 | 4.44 | 4.68 | +4.93% | 117,582 | 54,421,376 |
| 2024-10-17 | 4.52 | 4.56 | 4.44 | 4.46 | -1.11% | 47,742 | 21,490,261 |
| 2024-10-16 | 4.39 | 4.53 | 4.38 | 4.51 | +0.89% | 47,022 | 21,065,358 |
| 2024-10-15 | 4.56 | 4.63 | 4.47 | 4.47 | -2.4% | 62,464 | 28,356,137 |
| 2024-10-14 | 4.53 | 4.6 | 4.45 | 4.58 | +1.78% | 67,341 | 30,566,627 |
| 2024-10-11 | 4.69 | 4.69 | 4.41 | 4.5 | -5.06% | 89,993 | 40,955,359 |
| 2024-10-10 | 4.88 | 4.97 | 4.61 | 4.74 | -7.42% | 186,450 | 89,064,913 |
| 2024-10-09 | 5.01 | 5.44 | 4.56 | 5.12 | +1.39% | 271,638 | 136,273,403 |
| 2024-10-08 | 5.35 | 5.35 | 4.78 | 5.05 | +3.27% | 230,767 | 116,880,992 |
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：