股票概览
4.35
+0.69%
+0.03
4.31
开盘价
4.44
最高价
4.29
最低价
307,996
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.27
MA10 (10日均线)
4.23
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 | 4.31 | 4.44 | 4.29 | 4.35 | +0.69% | 307,996 | 134,476,019 |
| 2025-03-24 | 4.4 | 4.47 | 4.24 | 4.32 | -1.14% | 546,625 | 236,174,775 |
| 2025-03-21 | 4.29 | 4.47 | 4.29 | 4.37 | +1.39% | 604,774 | 265,915,480 |
| 2025-03-20 | 4.23 | 4.37 | 4.22 | 4.31 | +1.65% | 474,648 | 204,287,069 |
| 2025-03-19 | 4.26 | 4.27 | 4.22 | 4.24 | -0.7% | 169,682 | 71,904,833 |
| 2025-03-18 | 4.27 | 4.29 | 4.24 | 4.27 | +0.23% | 230,109 | 98,152,409 |
| 2025-03-17 | 4.21 | 4.29 | 4.21 | 4.26 | +1.19% | 352,181 | 150,121,518 |
| 2025-03-14 | 4.15 | 4.22 | 4.13 | 4.21 | +1.69% | 287,825 | 120,510,072 |
| 2025-03-13 | 4.18 | 4.2 | 4.11 | 4.14 | -1.43% | 293,908 | 121,903,961 |
| 2025-03-12 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 226,591 | 95,311,164 |
| 2025-03-11 | 4.16 | 4.22 | 4.13 | 4.21 | +0.48% | 298,625 | 124,876,361 |
| 2025-03-10 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 296,069 | 124,539,389 |
| 2025-03-07 | 4.21 | 4.27 | 4.19 | 4.24 | +0.47% | 417,474 | 176,931,053 |
| 2025-03-06 | 4.26 | 4.27 | 4.19 | 4.22 | -0.94% | 565,034 | 237,966,663 |
| 2025-03-05 | 4.16 | 4.28 | 4.15 | 4.26 | +2.4% | 562,645 | 238,105,332 |
| 2025-03-04 | 4.13 | 4.19 | 4.12 | 4.16 | +0.48% | 230,154 | 95,657,511 |
| 2025-03-03 | 4.11 | 4.22 | 4.11 | 4.14 | +0.49% | 408,952 | 170,694,084 |
| 2025-02-28 | 4.2 | 4.2 | 4.1 | 4.12 | -2.14% | 335,678 | 139,499,420 |
| 2025-02-27 | 4.2 | 4.22 | 4.14 | 4.21 | +0.24% | 316,541 | 132,260,429 |
| 2025-02-26 | 4.13 | 4.21 | 4.13 | 4.2 | +1.69% | 375,304 | 157,018,827 |
| 2025-02-25 | 4.16 | 4.18 | 4.09 | 4.13 | -0.96% | 255,007 | 105,769,085 |
| 2025-02-24 | 4.12 | 4.19 | 4.12 | 4.17 | +1.21% | 470,957 | 195,985,782 |
| 2025-02-21 | 4.07 | 4.12 | 4.05 | 4.12 | +1.48% | 299,977 | 122,644,527 |
| 2025-02-20 | 4.13 | 4.13 | 4.06 | 4.06 | -1.46% | 264,782 | 107,877,715 |
| 2025-02-19 | 4.05 | 4.13 | 4.03 | 4.12 | +1.73% | 353,895 | 145,324,288 |
| 2025-02-18 | 4.09 | 4.1 | 4.02 | 4.05 | -0.98% | 245,991 | 100,002,431 |
| 2025-02-17 | 4.1 | 4.12 | 4.06 | 4.09 | +0.49% | 274,729 | 112,209,517 |
| 2025-02-14 | 4.09 | 4.09 | 4.05 | 4.07 | -0.25% | 257,768 | 104,786,474 |
| 2025-02-13 | 4.13 | 4.15 | 4.07 | 4.08 | -1.45% | 277,537 | 113,937,061 |
| 2025-02-12 | 4.12 | 4.15 | 4.09 | 4.14 | +0.24% | 186,231 | 76,797,087 |
| 2025-02-11 | 4.15 | 4.15 | 4.09 | 4.13 | -0.24% | 206,626 | 85,010,186 |
| 2025-02-10 | 4.14 | 4.17 | 4.12 | 4.14 | 0% | 303,025 | 125,629,754 |
| 2025-02-07 | 4.11 | 4.17 | 4.1 | 4.14 | +0.49% | 387,189 | 159,990,326 |
| 2025-02-06 | 4.07 | 4.13 | 4.04 | 4.12 | +0.98% | 240,696 | 98,558,356 |
| 2025-02-05 | 4.11 | 4.12 | 4.05 | 4.08 | 0% | 219,395 | 89,447,786 |
| 2025-01-27 | 4.1 | 4.16 | 4.08 | 4.08 | -0.49% | 223,135 | 91,900,558 |
| 2025-01-24 | 4.06 | 4.13 | 4.04 | 4.1 | +0.99% | 236,330 | 96,472,280 |
| 2025-01-23 | 4.08 | 4.17 | 4.05 | 4.06 | 0% | 236,341 | 97,111,362 |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.06 | -0.49% | 249,173 | 101,149,028 |
| 2025-01-21 | 4.15 | 4.15 | 4.07 | 4.08 | -0.73% | 184,140 | 75,371,765 |
| 2025-01-20 | 4.17 | 4.24 | 4.1 | 4.11 | -0.96% | 247,897 | 103,020,599 |
| 2025-01-17 | 4.16 | 4.18 | 4.12 | 4.15 | 0% | 163,825 | 68,059,540 |
| 2025-01-16 | 4.17 | 4.24 | 4.13 | 4.15 | -0.24% | 242,808 | 101,522,671 |
| 2025-01-15 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 161,689 | 67,396,530 |
| 2025-01-14 | 4.08 | 4.22 | 4.06 | 4.21 | +3.44% | 303,279 | 126,094,893 |
| 2025-01-13 | 4.05 | 4.09 | 4.02 | 4.07 | 0% | 218,972 | 88,833,657 |
| 2025-01-10 | 4.09 | 4.14 | 4.07 | 4.07 | -0.73% | 189,149 | 77,707,878 |
| 2025-01-09 | 4.14 | 4.18 | 4.08 | 4.1 | -1.2% | 176,884 | 72,692,117 |
| 2025-01-08 | 4.2 | 4.2 | 4.06 | 4.15 | -1.19% | 273,419 | 112,990,588 |
| 2025-01-07 | 4.23 | 4.25 | 4.16 | 4.2 | -0.94% | 183,749 | 77,138,611 |
| 2025-01-06 | 4.23 | 4.26 | 4.19 | 4.24 | +0.24% | 275,695 | 116,380,195 |
| 2025-01-03 | 4.24 | 4.31 | 4.22 | 4.23 | 0% | 375,877 | 159,804,906 |
| 2025-01-02 | 4.37 | 4.41 | 4.2 | 4.23 | -3.86% | 357,580 | 153,846,927 |
| 2024-12-31 | 4.51 | 4.52 | 4.39 | 4.4 | -2.22% | 321,133 | 142,493,545 |
| 2024-12-30 | 4.5 | 4.54 | 4.45 | 4.5 | 0% | 317,435 | 142,629,204 |
| 2024-12-27 | 4.52 | 4.54 | 4.48 | 4.5 | -0.22% | 226,753 | 102,205,845 |
| 2024-12-26 | 4.5 | 4.56 | 4.48 | 4.51 | -0.22% | 220,986 | 99,843,548 |
| 2024-12-25 | 4.73 | 4.79 | 4.47 | 4.52 | -1.95% | 461,718 | 212,788,438 |
| 2024-12-24 | 4.52 | 4.67 | 4.5 | 4.61 | +1.99% | 304,873 | 140,362,438 |
| 2024-12-23 | 4.55 | 4.58 | 4.49 | 4.52 | -0.88% | 263,047 | 119,374,387 |
| 2024-12-20 | 4.62 | 4.63 | 4.54 | 4.56 | -1.3% | 205,495 | 93,891,976 |
| 2024-12-19 | 4.58 | 4.63 | 4.54 | 4.62 | 0% | 196,523 | 90,189,904 |
| 2024-12-18 | 4.55 | 4.69 | 4.54 | 4.62 | +1.54% | 318,760 | 147,796,110 |
| 2024-12-17 | 4.67 | 4.67 | 4.53 | 4.55 | -1.94% | 336,904 | 154,430,953 |
| 2024-12-16 | 4.7 | 4.72 | 4.62 | 4.64 | -1.28% | 227,477 | 105,947,921 |
| 2024-12-13 | 4.78 | 4.79 | 4.69 | 4.7 | -2.08% | 329,383 | 155,812,950 |
| 2024-12-12 | 4.84 | 4.85 | 4.78 | 4.8 | -0.62% | 304,840 | 146,392,529 |
| 2024-12-11 | 4.83 | 4.86 | 4.8 | 4.83 | +0.21% | 245,605 | 118,587,297 |
| 2024-12-10 | 4.96 | 4.99 | 4.81 | 4.82 | -0.41% | 340,280 | 166,190,807 |
| 2024-12-09 | 4.89 | 4.91 | 4.82 | 4.84 | -1.02% | 235,009 | 114,157,889 |
| 2024-12-06 | 4.79 | 4.9 | 4.78 | 4.89 | +2.3% | 322,023 | 156,311,284 |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.78 | -1.44% | 292,520 | 140,397,722 |
| 2024-12-04 | 4.88 | 4.89 | 4.82 | 4.85 | -0.61% | 200,274 | 97,190,053 |
| 2024-12-03 | 4.9 | 4.91 | 4.83 | 4.88 | -0.2% | 210,546 | 102,411,505 |
| 2024-12-02 | 4.77 | 4.93 | 4.76 | 4.89 | +2.73% | 405,258 | 197,020,719 |
| 2024-11-29 | 4.77 | 4.84 | 4.73 | 4.76 | -0.21% | 217,770 | 104,133,777 |
| 2024-11-28 | 4.77 | 4.83 | 4.73 | 4.77 | -0.21% | 206,468 | 98,589,493 |
| 2024-11-27 | 4.71 | 4.78 | 4.57 | 4.78 | +1.27% | 345,533 | 161,280,925 |
| 2024-11-26 | 4.75 | 4.78 | 4.69 | 4.72 | -1.05% | 226,589 | 107,147,394 |
| 2024-11-25 | 4.77 | 4.84 | 4.72 | 4.77 | -0.42% | 268,908 | 128,318,814 |
| 2024-11-22 | 4.91 | 5 | 4.78 | 4.79 | -2.84% | 356,759 | 174,628,472 |
| 2024-11-21 | 4.88 | 4.97 | 4.87 | 4.93 | +0.61% | 316,455 | 155,977,204 |
| 2024-11-20 | 4.84 | 4.91 | 4.82 | 4.9 | +0.62% | 365,170 | 177,458,433 |
| 2024-11-19 | 4.79 | 4.9 | 4.78 | 4.87 | +1.04% | 418,458 | 203,027,124 |
| 2024-11-18 | 4.84 | 5.03 | 4.78 | 4.82 | -0.41% | 629,710 | 309,333,045 |
| 2024-11-15 | 4.78 | 4.92 | 4.73 | 4.84 | +1.26% | 640,652 | 310,823,540 |
| 2024-11-14 | 4.92 | 4.96 | 4.76 | 4.78 | -2.65% | 508,058 | 246,238,443 |
| 2024-11-13 | 4.88 | 4.96 | 4.86 | 4.91 | -0.2% | 522,477 | 256,970,358 |
| 2024-11-12 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 627,424 | 309,861,547 |
| 2024-11-11 | 5.02 | 5.07 | 4.93 | 4.95 | -1.39% | 553,704 | 275,534,941 |
| 2024-11-08 | 5.12 | 5.15 | 5 | 5.02 | -0.59% | 486,396 | 245,888,846 |
| 2024-11-07 | 4.87 | 5.09 | 4.86 | 5.05 | +2.64% | 623,518 | 311,402,725 |
| 2024-11-06 | 4.97 | 5.01 | 4.81 | 4.92 | -0.4% | 699,229 | 343,065,790 |
| 2024-11-05 | 4.71 | 4.97 | 4.67 | 4.94 | +5.56% | 858,023 | 415,705,797 |
| 2024-11-04 | 4.57 | 4.7 | 4.51 | 4.68 | +3.31% | 519,645 | 240,887,017 |
| 2024-11-01 | 4.48 | 4.6 | 4.46 | 4.53 | +1.57% | 638,623 | 290,753,636 |
| 2024-10-31 | 4.33 | 4.53 | 4.32 | 4.46 | +3.48% | 571,707 | 254,721,456 |
| 2024-10-30 | 4.32 | 4.38 | 4.29 | 4.31 | -0.23% | 246,376 | 106,661,031 |
| 2024-10-29 | 4.41 | 4.43 | 4.3 | 4.32 | -1.59% | 307,574 | 133,892,821 |
| 2024-10-28 | 4.36 | 4.41 | 4.32 | 4.39 | +1.15% | 318,545 | 139,305,393 |
| 2024-10-25 | 4.26 | 4.36 | 4.26 | 4.34 | +1.4% | 332,230 | 143,531,319 |
| 2024-10-24 | 4.34 | 4.34 | 4.26 | 4.28 | -1.61% | 221,501 | 94,920,722 |
| 2024-10-23 | 4.29 | 4.41 | 4.27 | 4.35 | +1.64% | 423,308 | 184,579,933 |
| 2024-10-22 | 4.31 | 4.31 | 4.25 | 4.28 | -0.93% | 265,974 | 113,783,421 |
| 2024-10-21 | 4.31 | 4.34 | 4.26 | 4.32 | +0.23% | 485,165 | 208,618,417 |
| 2024-10-18 | 4.21 | 4.38 | 4.13 | 4.31 | +2.62% | 569,723 | 242,418,748 |
| 2024-10-17 | 4.22 | 4.32 | 4.19 | 4.2 | 0% | 428,826 | 182,563,855 |
| 2024-10-16 | 4.11 | 4.28 | 4.09 | 4.2 | +1.2% | 408,393 | 171,791,802 |
| 2024-10-15 | 4.13 | 4.27 | 4.1 | 4.15 | 0% | 430,759 | 180,998,404 |
| 2024-10-14 | 4.16 | 4.18 | 4.07 | 4.15 | +0.73% | 376,448 | 155,632,331 |
| 2024-10-11 | 4.37 | 4.37 | 4.08 | 4.12 | -5.72% | 543,532 | 228,410,023 |
| 2024-10-10 | 4.25 | 4.58 | 4.21 | 4.37 | +3.8% | 872,682 | 383,098,869 |
| 2024-10-09 | 4.5 | 4.53 | 4.2 | 4.21 | -9.07% | 874,587 | 382,540,904 |
| 2024-10-08 | 4.95 | 4.96 | 4.4 | 4.63 | +9.72% | 1,399,843 | 653,012,677 |
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：