股票概览
4.15
+2.22%
+0.09
4.04
开盘价
4.22
最高价
4.04
最低价
70,434
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.16
MA10 (10日均线)
4.15
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 | 4.22 | 4.04 | 4.15 | +2.22% | 70,434 | 28,994,762 |
| 2025-03-24 | 4.05 | 4.08 | 3.97 | 4.06 | -0.25% | 74,403 | 29,929,025 |
| 2025-03-21 | 4.05 | 4.11 | 3.96 | 4.07 | +0.49% | 97,704 | 39,403,723 |
| 2025-03-20 | 4.25 | 4.32 | 4.05 | 4.05 | -4.93% | 172,336 | 71,387,074 |
| 2025-03-19 | 4.4 | 4.53 | 4.24 | 4.26 | -3.18% | 132,373 | 58,260,590 |
| 2025-03-18 | 4.33 | 4.47 | 4.27 | 4.4 | +2.56% | 141,972 | 62,166,643 |
| 2025-03-17 | 4.12 | 4.29 | 4.08 | 4.29 | +4.89% | 146,446 | 62,262,098 |
| 2025-03-14 | 4.09 | 4.13 | 4.03 | 4.09 | 0% | 66,283 | 27,057,987 |
| 2025-03-13 | 4.16 | 4.16 | 4.02 | 4.09 | -1.68% | 75,645 | 30,906,492 |
| 2025-03-12 | 4.15 | 4.18 | 4.1 | 4.16 | +0.24% | 52,764 | 21,914,131 |
| 2025-03-11 | 4.1 | 4.2 | 4.08 | 4.15 | +0.48% | 44,128 | 18,264,248 |
| 2025-03-10 | 4.01 | 4.14 | 4 | 4.13 | +2.23% | 50,303 | 20,514,272 |
| 2025-03-07 | 4.05 | 4.13 | 4.01 | 4.04 | -1.22% | 62,541 | 25,519,158 |
| 2025-03-06 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 60,336 | 24,606,720 |
| 2025-03-05 | 4.1 | 4.16 | 3.99 | 4.11 | -0.24% | 79,249 | 32,296,054 |
| 2025-03-04 | 4.16 | 4.3 | 4.11 | 4.12 | -1.67% | 101,971 | 42,806,919 |
| 2025-03-03 | 4.28 | 4.31 | 4.15 | 4.19 | -1.18% | 75,882 | 31,972,137 |
| 2025-02-28 | 4.16 | 4.34 | 4.1 | 4.24 | +1.92% | 119,064 | 50,380,417 |
| 2025-02-27 | 4.13 | 4.23 | 4.05 | 4.16 | -0.48% | 89,037 | 36,689,024 |
| 2025-02-26 | 4.18 | 4.26 | 4.12 | 4.18 | -1.18% | 112,279 | 46,910,654 |
| 2025-02-25 | 4.3 | 4.39 | 4.21 | 4.23 | +0.95% | 157,934 | 68,050,140 |
| 2025-02-24 | 4.13 | 4.26 | 3.98 | 4.19 | +1.45% | 207,048 | 84,527,663 |
| 2025-02-21 | 4.42 | 4.53 | 4.13 | 4.13 | -5.06% | 247,049 | 107,856,890 |
| 2025-02-20 | 4.53 | 4.62 | 4.27 | 4.35 | -1.14% | 301,949 | 135,459,127 |
| 2025-02-19 | 4.24 | 4.4 | 4.13 | 4.4 | +5.01% | 75,170 | 32,147,322 |
| 2025-02-18 | 4.17 | 4.24 | 4.08 | 4.19 | +3.71% | 221,813 | 93,346,261 |
| 2025-02-17 | 3.87 | 4.04 | 3.83 | 4.04 | +4.94% | 130,367 | 51,297,609 |
| 2025-02-14 | 3.67 | 3.85 | 3.65 | 3.85 | +4.9% | 133,061 | 50,565,164 |
| 2025-02-13 | 3.62 | 3.74 | 3.62 | 3.67 | +1.38% | 49,572 | 18,247,264 |
| 2025-02-12 | 3.57 | 3.63 | 3.51 | 3.62 | +1.12% | 42,819 | 15,306,265 |
| 2025-02-11 | 3.53 | 3.62 | 3.43 | 3.58 | +1.13% | 61,543 | 21,581,420 |
| 2025-02-10 | 3.56 | 3.58 | 3.51 | 3.54 | -0.56% | 45,484 | 16,102,992 |
| 2025-02-07 | 3.63 | 3.67 | 3.54 | 3.56 | -1.93% | 75,590 | 27,174,148 |
| 2025-02-06 | 3.61 | 3.66 | 3.53 | 3.63 | +0.83% | 42,557 | 15,284,751 |
| 2025-02-05 | 3.77 | 3.79 | 3.57 | 3.6 | -4% | 69,409 | 25,431,275 |
| 2025-01-27 | 3.72 | 3.82 | 3.71 | 3.75 | +1.08% | 52,615 | 19,794,779 |
| 2025-01-24 | 3.6 | 3.76 | 3.56 | 3.71 | +2.2% | 55,697 | 20,397,579 |
| 2025-01-23 | 3.61 | 3.73 | 3.59 | 3.63 | +1.4% | 46,630 | 17,098,051 |
| 2025-01-22 | 3.55 | 3.65 | 3.51 | 3.58 | 0% | 41,272 | 14,736,728 |
| 2025-01-21 | 3.67 | 3.7 | 3.55 | 3.58 | -2.19% | 40,800 | 14,783,649 |
| 2025-01-20 | 3.62 | 3.75 | 3.62 | 3.66 | +0.55% | 36,658 | 13,546,649 |
| 2025-01-17 | 3.72 | 3.75 | 3.64 | 3.64 | -1.89% | 42,846 | 15,714,212 |
| 2025-01-16 | 3.7 | 3.87 | 3.67 | 3.71 | 0% | 59,363 | 22,151,742 |
| 2025-01-15 | 3.69 | 3.74 | 3.6 | 3.71 | +0.54% | 55,848 | 20,590,064 |
| 2025-01-14 | 3.52 | 3.69 | 3.52 | 3.69 | +5.13% | 74,569 | 27,118,946 |
| 2025-01-13 | 3.54 | 3.57 | 3.46 | 3.51 | -2.23% | 27,519 | 9,673,494 |
| 2025-01-10 | 3.54 | 3.67 | 3.45 | 3.59 | +0.28% | 71,399 | 25,466,518 |
| 2025-01-09 | 3.48 | 3.59 | 3.35 | 3.58 | +1.99% | 66,387 | 23,113,620 |
| 2025-01-08 | 3.47 | 3.58 | 3.38 | 3.51 | +1.15% | 62,355 | 21,615,051 |
| 2025-01-07 | 3.38 | 3.49 | 3.37 | 3.47 | +2.36% | 47,099 | 16,228,206 |
| 2025-01-06 | 3.56 | 3.59 | 3.38 | 3.39 | -4.78% | 77,592 | 26,717,128 |
| 2025-01-03 | 3.7 | 3.74 | 3.56 | 3.56 | -5.07% | 65,907 | 23,828,309 |
| 2025-01-02 | 3.84 | 3.88 | 3.74 | 3.75 | -2.34% | 73,391 | 27,938,881 |
| 2024-12-31 | 3.76 | 3.97 | 3.71 | 3.84 | +1.05% | 91,084 | 34,783,312 |
| 2024-12-30 | 3.75 | 3.87 | 3.72 | 3.8 | +0.53% | 91,580 | 34,877,809 |
| 2024-12-27 | 3.78 | 3.78 | 3.73 | 3.78 | +5% | 48,198 | 18,213,890 |
| 2024-12-26 | 3.46 | 3.6 | 3.33 | 3.6 | +4.96% | 79,301 | 27,952,896 |
| 2024-12-25 | 3.58 | 3.64 | 3.43 | 3.43 | -4.99% | 86,985 | 30,310,514 |
| 2024-12-24 | 3.49 | 3.62 | 3.33 | 3.61 | +2.85% | 111,265 | 38,269,752 |
| 2024-12-23 | 3.67 | 3.68 | 3.51 | 3.51 | -4.88% | 57,388 | 20,325,662 |
| 2024-12-20 | 3.66 | 3.79 | 3.66 | 3.69 | +0.54% | 72,618 | 27,098,602 |
| 2024-12-19 | 3.82 | 3.82 | 3.63 | 3.67 | -3.93% | 88,587 | 32,646,402 |
| 2024-12-18 | 3.8 | 3.91 | 3.73 | 3.82 | +0.53% | 65,291 | 24,983,007 |
| 2024-12-17 | 3.83 | 3.92 | 3.74 | 3.8 | -1.55% | 71,477 | 27,365,539 |
| 2024-12-16 | 3.97 | 3.99 | 3.77 | 3.86 | -2.53% | 102,138 | 39,452,617 |
| 2024-12-13 | 3.99 | 4.05 | 3.94 | 3.96 | -0.75% | 75,692 | 30,219,585 |
| 2024-12-12 | 4.01 | 4.03 | 3.94 | 3.99 | -1.24% | 67,164 | 26,778,993 |
| 2024-12-11 | 3.95 | 4.08 | 3.92 | 4.04 | +2.54% | 72,804 | 29,182,456 |
| 2024-12-10 | 4.02 | 4.09 | 3.9 | 3.94 | -1.5% | 117,816 | 46,664,837 |
| 2024-12-09 | 4.06 | 4.07 | 3.91 | 4 | -1.96% | 108,147 | 43,007,179 |
| 2024-12-06 | 4.22 | 4.22 | 4.05 | 4.08 | -3.32% | 141,714 | 58,308,925 |
| 2024-12-05 | 4.15 | 4.27 | 4.1 | 4.22 | +2.18% | 103,657 | 43,385,342 |
| 2024-12-04 | 4.11 | 4.24 | 4.06 | 4.13 | -0.72% | 106,793 | 44,297,921 |
| 2024-12-03 | 4.05 | 4.28 | 4.04 | 4.16 | +1.71% | 125,440 | 52,514,265 |
| 2024-12-02 | 3.97 | 4.13 | 3.94 | 4.09 | +3.54% | 137,679 | 55,771,536 |
| 2024-11-29 | 3.75 | 3.95 | 3.65 | 3.95 | +5.05% | 141,962 | 54,115,832 |
| 2024-11-28 | 3.78 | 3.95 | 3.73 | 3.76 | -2.59% | 161,309 | 61,740,711 |
| 2024-11-27 | 3.61 | 3.88 | 3.61 | 3.86 | +4.04% | 285,138 | 105,955,960 |
| 2024-11-26 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 50,463 | 18,721,773 |
| 2024-11-25 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 28,968 | 11,326,488 |
| 2024-11-22 | 4.03 | 4.3 | 4.03 | 4.12 | +0.49% | 224,885 | 93,927,074 |
| 2024-11-21 | 4.1 | 4.1 | 3.99 | 4.1 | +5.13% | 214,792 | 87,786,402 |
| 2024-11-20 | 3.71 | 3.9 | 3.66 | 3.9 | +5.12% | 163,872 | 62,846,869 |
| 2024-11-19 | 3.62 | 3.76 | 3.42 | 3.71 | +3.63% | 150,809 | 54,267,554 |
| 2024-11-18 | 3.65 | 3.7 | 3.58 | 3.58 | -5.04% | 129,138 | 46,417,924 |
| 2024-11-15 | 3.85 | 3.94 | 3.77 | 3.77 | -5.04% | 145,709 | 55,469,756 |
| 2024-11-14 | 3.86 | 4.1 | 3.78 | 3.97 | +1.79% | 209,371 | 82,920,545 |
| 2024-11-13 | 3.94 | 4.06 | 3.9 | 3.9 | -5.11% | 194,753 | 76,567,582 |
| 2024-11-12 | 4.06 | 4.22 | 4.06 | 4.11 | +2.24% | 261,120 | 108,719,380 |
| 2024-11-11 | 3.79 | 4.02 | 3.75 | 4.02 | +4.96% | 237,889 | 92,677,737 |
| 2024-11-08 | 3.71 | 3.85 | 3.7 | 3.83 | +0.26% | 280,664 | 106,185,466 |
| 2024-11-07 | 3.79 | 3.82 | 3.68 | 3.82 | +4.95% | 415,514 | 157,718,610 |
| 2024-11-06 | 3.64 | 3.64 | 3.39 | 3.64 | +4.9% | 245,838 | 88,394,684 |
| 2024-11-05 | 3.44 | 3.47 | 3.39 | 3.47 | +5.15% | 26,587 | 9,188,273 |
| 2024-11-04 | 3.03 | 3.3 | 3.01 | 3.3 | +5.1% | 107,247 | 34,307,457 |
| 2024-11-01 | 3.06 | 3.21 | 3.04 | 3.14 | +2.61% | 208,562 | 65,968,064 |
| 2024-10-31 | 3.05 | 3.12 | 2.97 | 3.06 | +2.34% | 127,748 | 38,962,062 |
| 2024-10-30 | 2.92 | 3.09 | 2.9 | 2.99 | -1.32% | 141,777 | 42,703,690 |
| 2024-10-29 | 3.13 | 3.14 | 2.85 | 3.03 | +1.34% | 232,292 | 70,067,585 |
| 2024-10-28 | 2.86 | 2.99 | 2.85 | 2.99 | +4.91% | 84,078 | 24,696,118 |
| 2024-10-25 | 2.84 | 2.85 | 2.7 | 2.85 | +5.17% | 242,031 | 67,558,863 |
| 2024-10-24 | 2.68 | 2.71 | 2.62 | 2.71 | +5.04% | 143,177 | 38,570,333 |
| 2024-10-23 | 2.48 | 2.58 | 2.46 | 2.58 | +4.88% | 111,277 | 28,377,814 |
| 2024-10-22 | 2.39 | 2.48 | 2.39 | 2.46 | +2.5% | 79,853 | 19,459,814 |
| 2024-10-21 | 2.45 | 2.45 | 2.39 | 2.4 | -1.64% | 60,350 | 14,535,393 |
| 2024-10-18 | 2.43 | 2.48 | 2.41 | 2.44 | -0.41% | 60,484 | 14,804,587 |
| 2024-10-17 | 2.42 | 2.45 | 2.41 | 2.45 | +0.82% | 49,062 | 11,923,124 |
| 2024-10-16 | 2.43 | 2.43 | 2.37 | 2.43 | -0.41% | 55,239 | 13,278,555 |
| 2024-10-15 | 2.4 | 2.48 | 2.36 | 2.44 | +1.24% | 77,164 | 18,589,665 |
| 2024-10-14 | 2.4 | 2.42 | 2.37 | 2.41 | +0.42% | 49,988 | 11,972,883 |
| 2024-10-11 | 2.36 | 2.49 | 2.36 | 2.4 | 0% | 80,619 | 19,536,293 |
| 2024-10-10 | 2.51 | 2.53 | 2.4 | 2.4 | -5.14% | 128,114 | 31,018,857 |
| 2024-10-09 | 2.62 | 2.62 | 2.53 | 2.53 | -4.89% | 108,497 | 27,579,626 |
| 2024-10-08 | 2.82 | 2.82 | 2.6 | 2.66 | -1.12% | 234,651 | 63,018,660 |
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：