股票概览
4.64
+4.98%
+0.22
4.38
开盘价
4.64
最高价
4.37
最低价
41,089
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.27
MA10 (10日均线)
4.16
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 | 4.38 | 4.64 | 4.37 | 4.64 | +4.98% | 41,089 | 18,827,121 |
| 2025-03-24 | 4.5 | 4.63 | 4.37 | 4.42 | -1.56% | 43,366 | 19,343,705 |
| 2025-03-21 | 4.47 | 4.57 | 4.4 | 4.49 | +1.58% | 59,917 | 26,804,476 |
| 2025-03-20 | 4.29 | 4.42 | 4.26 | 4.42 | +4.99% | 48,900 | 21,456,979 |
| 2025-03-19 | 4.2 | 4.21 | 4.13 | 4.21 | +0.48% | 14,446 | 6,019,641 |
| 2025-03-18 | 4.18 | 4.26 | 4.16 | 4.19 | -0.71% | 23,810 | 9,983,585 |
| 2025-03-17 | 4.06 | 4.23 | 4.06 | 4.22 | +4.46% | 39,547 | 16,411,849 |
| 2025-03-14 | 4.07 | 4.08 | 4.01 | 4.04 | -0.25% | 10,496 | 4,226,599 |
| 2025-03-13 | 4.01 | 4.07 | 3.99 | 4.05 | +1.5% | 17,902 | 7,219,865 |
| 2025-03-12 | 4.01 | 4.04 | 3.99 | 3.99 | -0.5% | 14,822 | 5,939,808 |
| 2025-03-11 | 4.04 | 4.08 | 3.98 | 4.01 | -0.99% | 28,583 | 11,438,819 |
| 2025-03-10 | 4.1 | 4.12 | 4.01 | 4.05 | -0.98% | 28,306 | 11,492,573 |
| 2025-03-07 | 4.1 | 4.14 | 4.04 | 4.09 | -0.24% | 13,672 | 5,586,763 |
| 2025-03-06 | 4.02 | 4.13 | 3.99 | 4.1 | +1.74% | 15,666 | 6,396,741 |
| 2025-03-05 | 3.99 | 4.08 | 3.96 | 4.03 | +0.75% | 7,863 | 3,153,966 |
| 2025-03-04 | 4.01 | 4.02 | 3.92 | 4 | -0.99% | 21,472 | 8,518,645 |
| 2025-03-03 | 4 | 4.06 | 3.97 | 4.04 | +1.25% | 9,971 | 4,001,040 |
| 2025-02-28 | 4 | 4.1 | 3.99 | 3.99 | -1.48% | 10,039 | 4,024,131 |
| 2025-02-27 | 4.02 | 4.13 | 3.99 | 4.05 | -0.49% | 15,273 | 6,146,143 |
| 2025-02-26 | 4 | 4.12 | 4 | 4.07 | +1.75% | 12,845 | 5,224,777 |
| 2025-02-25 | 4.14 | 4.2 | 3.98 | 4 | -2.68% | 49,338 | 20,057,735 |
| 2025-02-24 | 4.19 | 4.29 | 4.1 | 4.11 | -0.24% | 51,958 | 21,748,443 |
| 2025-02-21 | 4.1 | 4.14 | 4.04 | 4.12 | +0.49% | 17,709 | 7,232,423 |
| 2025-02-20 | 3.99 | 4.17 | 3.98 | 4.1 | +1.99% | 28,583 | 11,676,878 |
| 2025-02-19 | 3.99 | 4.04 | 3.91 | 4.02 | +0.25% | 27,879 | 11,060,195 |
| 2025-02-18 | 4.09 | 4.15 | 3.99 | 4.01 | -2.91% | 21,520 | 8,761,302 |
| 2025-02-17 | 4.07 | 4.23 | 4.06 | 4.13 | +1.47% | 36,774 | 15,242,968 |
| 2025-02-14 | 3.83 | 4.07 | 3.83 | 4.07 | +4.9% | 68,550 | 27,547,687 |
| 2025-02-13 | 3.9 | 3.9 | 3.82 | 3.88 | -0.26% | 11,320 | 4,373,972 |
| 2025-02-12 | 3.84 | 3.99 | 3.84 | 3.89 | +1.57% | 41,140 | 16,054,851 |
| 2025-02-11 | 3.65 | 3.83 | 3.62 | 3.83 | +4.93% | 52,022 | 19,767,030 |
| 2025-02-10 | 3.55 | 3.67 | 3.52 | 3.65 | +3.11% | 13,709 | 4,931,940 |
| 2025-02-07 | 3.53 | 3.55 | 3.51 | 3.54 | +0.85% | 9,878 | 3,488,329 |
| 2025-02-06 | 3.51 | 3.52 | 3.46 | 3.51 | 0% | 10,161 | 3,546,277 |
| 2025-02-05 | 3.5 | 3.52 | 3.43 | 3.51 | +0.57% | 15,217 | 5,309,153 |
| 2025-01-27 | 3.49 | 3.62 | 3.49 | 3.49 | -4.9% | 52,159 | 18,351,826 |
| 2025-01-24 | 3.62 | 3.69 | 3.62 | 3.67 | 0% | 5,426 | 1,989,227 |
| 2025-01-23 | 3.65 | 3.76 | 3.63 | 3.67 | +0.27% | 13,916 | 5,147,984 |
| 2025-01-22 | 3.66 | 3.68 | 3.62 | 3.66 | -0.27% | 5,745 | 2,097,746 |
| 2025-01-21 | 3.67 | 3.69 | 3.63 | 3.67 | 0% | 8,424 | 3,080,825 |
| 2025-01-20 | 3.73 | 3.73 | 3.66 | 3.67 | -0.27% | 7,435 | 2,740,753 |
| 2025-01-17 | 3.66 | 3.72 | 3.65 | 3.68 | +0.27% | 7,764 | 2,854,933 |
| 2025-01-16 | 3.62 | 3.68 | 3.61 | 3.67 | +1.1% | 9,697 | 3,542,603 |
| 2025-01-15 | 3.63 | 3.71 | 3.61 | 3.63 | -0.82% | 14,965 | 5,485,924 |
| 2025-01-14 | 3.53 | 3.67 | 3.53 | 3.66 | +3.68% | 16,434 | 5,959,743 |
| 2025-01-13 | 3.43 | 3.58 | 3.42 | 3.53 | +0.28% | 9,292 | 3,264,315 |
| 2025-01-10 | 3.55 | 3.67 | 3.51 | 3.52 | +0.28% | 22,352 | 8,035,093 |
| 2025-01-09 | 3.34 | 3.51 | 3.32 | 3.51 | +5.09% | 19,103 | 6,577,118 |
| 2025-01-08 | 3.33 | 3.39 | 3.26 | 3.34 | -1.76% | 15,729 | 5,200,289 |
| 2025-01-07 | 3.36 | 3.42 | 3.33 | 3.4 | +0.89% | 8,497 | 2,860,524 |
| 2025-01-06 | 3.4 | 3.44 | 3.3 | 3.37 | -2.32% | 22,026 | 7,422,321 |
| 2025-01-03 | 3.59 | 3.63 | 3.45 | 3.45 | -4.96% | 26,114 | 9,183,785 |
| 2025-01-02 | 3.72 | 3.73 | 3.61 | 3.63 | -2.42% | 18,608 | 6,830,365 |
| 2024-12-31 | 3.75 | 3.79 | 3.66 | 3.72 | -0.8% | 13,369 | 4,967,905 |
| 2024-12-30 | 3.84 | 3.84 | 3.72 | 3.75 | -2.34% | 20,870 | 7,841,012 |
| 2024-12-27 | 3.91 | 3.92 | 3.82 | 3.84 | -0.52% | 28,798 | 11,183,485 |
| 2024-12-26 | 3.7 | 3.86 | 3.63 | 3.86 | +4.32% | 16,655 | 6,273,578 |
| 2024-12-25 | 3.79 | 3.79 | 3.64 | 3.7 | -1.33% | 9,752 | 3,587,752 |
| 2024-12-24 | 3.8 | 3.81 | 3.63 | 3.75 | -0.53% | 26,005 | 9,675,967 |
| 2024-12-23 | 3.97 | 3.97 | 3.77 | 3.77 | -5.04% | 38,854 | 14,842,253 |
| 2024-12-20 | 3.8 | 3.97 | 3.8 | 3.97 | +3.39% | 22,354 | 8,739,990 |
| 2024-12-19 | 3.82 | 3.89 | 3.78 | 3.84 | -0.78% | 18,816 | 7,186,531 |
| 2024-12-18 | 3.76 | 3.89 | 3.67 | 3.87 | +2.93% | 35,963 | 13,769,117 |
| 2024-12-17 | 3.83 | 3.87 | 3.7 | 3.76 | -2.84% | 29,848 | 11,199,440 |
| 2024-12-16 | 3.84 | 3.94 | 3.82 | 3.87 | +1.31% | 44,302 | 17,216,240 |
| 2024-12-13 | 3.75 | 3.86 | 3.73 | 3.82 | +1.6% | 49,587 | 18,876,586 |
| 2024-12-12 | 3.58 | 3.77 | 3.57 | 3.76 | +4.44% | 34,236 | 12,630,277 |
| 2024-12-11 | 3.64 | 3.64 | 3.57 | 3.6 | -0.55% | 11,048 | 3,964,882 |
| 2024-12-10 | 3.57 | 3.64 | 3.55 | 3.62 | +0.84% | 27,477 | 9,851,496 |
| 2024-12-09 | 3.46 | 3.63 | 3.45 | 3.59 | +3.16% | 37,165 | 13,248,911 |
| 2024-12-06 | 3.41 | 3.49 | 3.37 | 3.48 | +1.16% | 25,881 | 8,882,811 |
| 2024-12-05 | 3.49 | 3.5 | 3.36 | 3.44 | -1.43% | 26,657 | 9,155,181 |
| 2024-12-04 | 3.48 | 3.52 | 3.47 | 3.49 | -0.29% | 11,628 | 4,060,753 |
| 2024-12-03 | 3.5 | 3.53 | 3.47 | 3.5 | -0.57% | 12,674 | 4,422,051 |
| 2024-12-02 | 3.51 | 3.53 | 3.49 | 3.52 | +0.57% | 17,688 | 6,199,158 |
| 2024-11-29 | 3.51 | 3.55 | 3.46 | 3.5 | -0.28% | 19,200 | 6,742,537 |
| 2024-11-28 | 3.52 | 3.56 | 3.49 | 3.51 | -0.28% | 14,120 | 4,977,744 |
| 2024-11-27 | 3.52 | 3.54 | 3.44 | 3.52 | -0.56% | 15,818 | 5,513,033 |
| 2024-11-26 | 3.62 | 3.65 | 3.5 | 3.54 | -2.75% | 18,625 | 6,647,587 |
| 2024-11-25 | 3.58 | 3.66 | 3.58 | 3.64 | +1.96% | 10,807 | 3,926,230 |
| 2024-11-22 | 3.66 | 3.68 | 3.57 | 3.57 | -2.46% | 12,931 | 4,695,061 |
| 2024-11-21 | 3.73 | 3.73 | 3.65 | 3.66 | -0.81% | 9,943 | 3,658,141 |
| 2024-11-20 | 3.57 | 3.69 | 3.57 | 3.69 | +3.36% | 18,171 | 6,655,628 |
| 2024-11-19 | 3.51 | 3.58 | 3.51 | 3.57 | +0.56% | 9,309 | 3,304,972 |
| 2024-11-18 | 3.66 | 3.71 | 3.51 | 3.55 | -3.53% | 22,459 | 8,126,873 |
| 2024-11-15 | 3.71 | 3.73 | 3.63 | 3.68 | -0.81% | 19,995 | 7,358,104 |
| 2024-11-14 | 3.8 | 3.8 | 3.68 | 3.71 | -1.85% | 26,298 | 9,768,838 |
| 2024-11-13 | 3.75 | 3.79 | 3.58 | 3.78 | +1.61% | 38,827 | 14,359,248 |
| 2024-11-12 | 3.61 | 3.78 | 3.6 | 3.72 | +3.33% | 78,115 | 29,213,187 |
| 2024-11-11 | 3.43 | 3.6 | 3.4 | 3.6 | +4.96% | 47,390 | 16,767,042 |
| 2024-11-08 | 3.45 | 3.47 | 3.4 | 3.43 | -0.58% | 30,839 | 10,549,040 |
| 2024-11-07 | 3.47 | 3.49 | 3.38 | 3.45 | -0.58% | 43,788 | 14,963,814 |
| 2024-11-06 | 3.4 | 3.5 | 3.38 | 3.47 | +1.76% | 17,792 | 6,131,287 |
| 2024-11-05 | 3.43 | 3.43 | 3.36 | 3.41 | +0.29% | 18,294 | 6,209,933 |
| 2024-11-04 | 3.35 | 3.46 | 3.31 | 3.4 | +1.49% | 20,708 | 7,032,384 |
| 2024-11-01 | 3.44 | 3.48 | 3.33 | 3.35 | -4.56% | 61,880 | 20,846,133 |
| 2024-10-31 | 3.6 | 3.63 | 3.51 | 3.51 | -4.88% | 77,065 | 27,395,615 |
| 2024-10-30 | 3.49 | 3.73 | 3.49 | 3.69 | +3.65% | 55,109 | 20,086,328 |
| 2024-10-29 | 3.57 | 3.61 | 3.43 | 3.56 | -0.56% | 59,216 | 20,814,424 |
| 2024-10-28 | 3.4 | 3.58 | 3.38 | 3.58 | +4.99% | 71,003 | 25,058,325 |
| 2024-10-25 | 3.28 | 3.43 | 3.25 | 3.41 | +3.96% | 63,590 | 21,220,439 |
| 2024-10-24 | 3.1 | 3.28 | 3.09 | 3.28 | +5.13% | 65,732 | 21,352,337 |
| 2024-10-23 | 3.04 | 3.14 | 3.03 | 3.12 | +2.63% | 36,190 | 11,239,109 |
| 2024-10-22 | 3.06 | 3.06 | 2.99 | 3.04 | -0.33% | 26,129 | 7,884,884 |
| 2024-10-21 | 3.12 | 3.13 | 3.01 | 3.05 | -1.93% | 33,930 | 10,375,718 |
| 2024-10-18 | 3.06 | 3.12 | 3.04 | 3.11 | +1.3% | 29,385 | 9,083,410 |
| 2024-10-17 | 3.03 | 3.11 | 3.02 | 3.07 | +0.66% | 33,907 | 10,419,621 |
| 2024-10-16 | 2.99 | 3.07 | 2.95 | 3.05 | +1.67% | 34,438 | 10,368,253 |
| 2024-10-15 | 2.89 | 3 | 2.86 | 3 | +3.81% | 40,058 | 11,738,738 |
| 2024-10-14 | 2.86 | 2.9 | 2.84 | 2.89 | +0.7% | 11,173 | 3,211,764 |
| 2024-10-11 | 2.83 | 2.89 | 2.79 | 2.87 | +1.41% | 23,504 | 6,719,105 |
| 2024-10-10 | 2.85 | 2.9 | 2.74 | 2.83 | -1.05% | 37,049 | 10,388,639 |
| 2024-10-09 | 3.03 | 3.03 | 2.86 | 2.86 | -4.98% | 53,585 | 15,587,840 |
| 2024-10-08 | 3.13 | 3.17 | 3 | 3.01 | -0.33% | 90,486 | 27,663,514 |
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：