股票概览
3.89
+0.52%
+0.02
3.89
开盘价
3.9
最高价
3.84
最低价
68,404
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
4.08
MA10 (10日均线)
4.13
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 | 3.89 | 3.9 | 3.84 | 3.89 | +0.52% | 68,404 | 26,452,298 |
| 2025-03-24 | 3.98 | 3.99 | 3.82 | 3.87 | -2.76% | 187,385 | 72,881,942 |
| 2025-03-21 | 4.11 | 4.12 | 3.96 | 3.98 | -3.16% | 232,689 | 93,539,036 |
| 2025-03-20 | 4.12 | 4.14 | 4.09 | 4.11 | 0% | 124,095 | 51,085,792 |
| 2025-03-19 | 4.18 | 4.18 | 4.1 | 4.11 | -0.72% | 145,235 | 59,964,379 |
| 2025-03-18 | 4.16 | 4.19 | 4.11 | 4.14 | -0.48% | 157,883 | 65,319,015 |
| 2025-03-17 | 4.2 | 4.27 | 4.16 | 4.16 | -0.95% | 218,629 | 91,954,898 |
| 2025-03-14 | 4.18 | 4.28 | 4.15 | 4.2 | +0.96% | 261,075 | 109,714,357 |
| 2025-03-13 | 4.12 | 4.16 | 4.08 | 4.16 | +0.24% | 140,408 | 57,804,748 |
| 2025-03-12 | 4.24 | 4.25 | 4.14 | 4.15 | -2.12% | 238,098 | 99,106,842 |
| 2025-03-11 | 4.15 | 4.27 | 4.09 | 4.24 | +1.44% | 264,211 | 110,491,273 |
| 2025-03-10 | 4.12 | 4.3 | 4.12 | 4.18 | +1.7% | 371,966 | 156,348,516 |
| 2025-03-07 | 4.19 | 4.23 | 4.08 | 4.11 | -2.38% | 276,714 | 114,300,361 |
| 2025-03-06 | 4.21 | 4.28 | 4.19 | 4.21 | +0.48% | 380,798 | 160,989,610 |
| 2025-03-05 | 4.29 | 4.32 | 4.11 | 4.19 | -3.01% | 374,310 | 156,632,731 |
| 2025-03-04 | 4.32 | 4.39 | 4.21 | 4.32 | -1.82% | 473,989 | 204,578,404 |
| 2025-03-03 | 4.29 | 4.44 | 4.21 | 4.4 | +2.56% | 1,012,812 | 440,558,431 |
| 2025-02-28 | 3.89 | 4.29 | 3.89 | 4.29 | +10% | 682,107 | 287,564,264 |
| 2025-02-27 | 3.93 | 4.02 | 3.84 | 3.9 | -0.51% | 169,479 | 66,233,253 |
| 2025-02-26 | 3.77 | 3.94 | 3.75 | 3.92 | +3.98% | 263,870 | 101,868,145 |
| 2025-02-25 | 3.76 | 3.83 | 3.73 | 3.77 | -1.05% | 183,527 | 69,353,140 |
| 2025-02-24 | 3.89 | 3.91 | 3.75 | 3.81 | -2.06% | 312,050 | 118,661,212 |
| 2025-02-21 | 3.92 | 3.99 | 3.86 | 3.89 | -1.02% | 277,660 | 108,432,124 |
| 2025-02-20 | 3.89 | 3.94 | 3.87 | 3.93 | +1.03% | 186,483 | 72,776,745 |
| 2025-02-19 | 3.89 | 3.92 | 3.86 | 3.89 | 0% | 185,218 | 71,976,618 |
| 2025-02-18 | 4.05 | 4.06 | 3.87 | 3.89 | -4.19% | 231,583 | 91,553,158 |
| 2025-02-17 | 3.99 | 4.09 | 3.95 | 4.06 | +1.75% | 218,554 | 88,124,935 |
| 2025-02-14 | 4.12 | 4.14 | 3.97 | 3.99 | -3.16% | 282,723 | 113,673,550 |
| 2025-02-13 | 4.11 | 4.19 | 4.06 | 4.12 | 0% | 355,745 | 147,274,121 |
| 2025-02-12 | 4.08 | 4.12 | 3.99 | 4.12 | +0.73% | 262,555 | 106,330,670 |
| 2025-02-11 | 4.11 | 4.16 | 4.01 | 4.09 | +0.25% | 282,928 | 115,294,934 |
| 2025-02-10 | 4.02 | 4.1 | 4.02 | 4.08 | +1.49% | 182,322 | 74,106,794 |
| 2025-02-07 | 4 | 4.08 | 3.96 | 4.02 | +0.75% | 211,860 | 85,437,887 |
| 2025-02-06 | 3.95 | 4.06 | 3.93 | 3.99 | +1.27% | 155,828 | 62,184,859 |
| 2025-02-05 | 3.97 | 3.99 | 3.89 | 3.94 | -0.25% | 109,944 | 43,227,332 |
| 2025-01-27 | 4.02 | 4.07 | 3.94 | 3.95 | -1.25% | 144,144 | 57,658,547 |
| 2025-01-24 | 4.1 | 4.15 | 3.97 | 4 | -2.68% | 259,120 | 104,259,376 |
| 2025-01-23 | 3.99 | 4.14 | 3.98 | 4.11 | +4.05% | 270,358 | 110,450,105 |
| 2025-01-22 | 3.99 | 4 | 3.9 | 3.95 | -1% | 153,104 | 60,297,316 |
| 2025-01-21 | 4.18 | 4.18 | 3.96 | 3.99 | -3.86% | 237,140 | 95,782,471 |
| 2025-01-20 | 4.16 | 4.22 | 4.08 | 4.15 | +0.97% | 178,033 | 74,102,913 |
| 2025-01-17 | 4.06 | 4.16 | 4.02 | 4.11 | +0.49% | 150,875 | 61,919,921 |
| 2025-01-16 | 3.97 | 4.18 | 3.96 | 4.09 | +2.76% | 210,135 | 85,940,081 |
| 2025-01-15 | 3.98 | 4.03 | 3.86 | 3.98 | -1% | 182,931 | 72,119,355 |
| 2025-01-14 | 3.76 | 4.03 | 3.75 | 4.02 | +7.2% | 243,986 | 95,713,148 |
| 2025-01-13 | 3.7 | 3.77 | 3.59 | 3.75 | +0.81% | 120,128 | 44,421,067 |
| 2025-01-10 | 3.83 | 3.86 | 3.71 | 3.72 | -2.87% | 140,940 | 53,219,103 |
| 2025-01-09 | 3.76 | 3.87 | 3.73 | 3.83 | +1.32% | 173,776 | 66,081,447 |
| 2025-01-08 | 3.84 | 3.88 | 3.65 | 3.78 | -1.56% | 199,562 | 74,803,410 |
| 2025-01-07 | 3.76 | 3.84 | 3.72 | 3.84 | +2.4% | 158,777 | 60,233,861 |
| 2025-01-06 | 3.78 | 3.82 | 3.65 | 3.75 | -0.79% | 173,923 | 65,026,991 |
| 2025-01-03 | 4 | 4.02 | 3.76 | 3.78 | -4.3% | 328,000 | 126,375,138 |
| 2025-01-02 | 4.08 | 4.12 | 3.92 | 3.95 | -3.19% | 234,203 | 94,423,853 |
| 2024-12-31 | 4.16 | 4.21 | 4.06 | 4.08 | -1.92% | 141,415 | 58,223,008 |
| 2024-12-30 | 4.19 | 4.2 | 4.06 | 4.16 | 0% | 106,276 | 43,837,309 |
| 2024-12-27 | 4.15 | 4.25 | 4.13 | 4.16 | +0.24% | 147,900 | 62,181,534 |
| 2024-12-26 | 4.15 | 4.18 | 4.09 | 4.15 | +0.97% | 138,279 | 57,191,438 |
| 2024-12-25 | 4.27 | 4.27 | 4.03 | 4.11 | -3.29% | 219,382 | 90,195,153 |
| 2024-12-24 | 4.31 | 4.34 | 4.2 | 4.25 | -1.16% | 208,844 | 88,815,343 |
| 2024-12-23 | 4.45 | 4.47 | 4.28 | 4.3 | -2.71% | 213,501 | 93,084,862 |
| 2024-12-20 | 4.44 | 4.52 | 4.4 | 4.42 | -0.23% | 180,074 | 80,280,754 |
| 2024-12-19 | 4.46 | 4.55 | 4.38 | 4.43 | -1.12% | 193,577 | 86,076,833 |
| 2024-12-18 | 4.58 | 4.63 | 4.41 | 4.48 | -2.4% | 283,827 | 127,005,698 |
| 2024-12-17 | 4.79 | 4.82 | 4.53 | 4.59 | -3.97% | 238,432 | 111,253,690 |
| 2024-12-16 | 4.87 | 4.89 | 4.68 | 4.78 | -2.25% | 277,244 | 131,967,495 |
| 2024-12-13 | 5.05 | 5.05 | 4.84 | 4.89 | -3.74% | 292,563 | 143,445,093 |
| 2024-12-12 | 5 | 5.12 | 4.96 | 5.08 | +1.4% | 266,100 | 134,463,237 |
| 2024-12-11 | 4.94 | 5.03 | 4.91 | 5.01 | +1.01% | 180,956 | 90,311,331 |
| 2024-12-10 | 5.12 | 5.21 | 4.96 | 4.96 | -0.6% | 359,092 | 181,946,744 |
| 2024-12-09 | 5.01 | 5.09 | 4.9 | 4.99 | -0.4% | 228,098 | 113,499,380 |
| 2024-12-06 | 4.99 | 5.05 | 4.93 | 5.01 | +0.6% | 212,240 | 106,119,215 |
| 2024-12-05 | 4.9 | 4.99 | 4.83 | 4.98 | +1.63% | 225,943 | 111,364,585 |
| 2024-12-04 | 5.2 | 5.22 | 4.87 | 4.9 | -5.41% | 434,570 | 217,570,054 |
| 2024-12-03 | 5.4 | 5.42 | 5.18 | 5.18 | -3.54% | 234,941 | 122,843,251 |
| 2024-12-02 | 5.27 | 5.49 | 5.2 | 5.37 | +1.9% | 291,938 | 155,389,675 |
| 2024-11-29 | 5.25 | 5.42 | 5.16 | 5.27 | +0.38% | 291,438 | 153,145,562 |
| 2024-11-28 | 5.61 | 5.7 | 5.12 | 5.25 | -5.06% | 463,333 | 246,255,985 |
| 2024-11-27 | 5.56 | 5.57 | 5.24 | 5.53 | -1.43% | 283,295 | 153,263,259 |
| 2024-11-26 | 5.5 | 5.7 | 5.46 | 5.61 | +2% | 261,124 | 146,177,907 |
| 2024-11-25 | 5.7 | 5.8 | 5.35 | 5.5 | -2.83% | 288,254 | 157,768,664 |
| 2024-11-22 | 6.1 | 6.12 | 5.65 | 5.66 | -5.67% | 388,445 | 227,876,409 |
| 2024-11-21 | 5.95 | 6.09 | 5.88 | 6 | +3.45% | 495,188 | 297,538,380 |
| 2024-11-20 | 5.34 | 5.8 | 5.32 | 5.8 | +10.06% | 472,516 | 262,426,834 |
| 2024-11-19 | 5.24 | 5.4 | 4.99 | 5.27 | +1.15% | 497,612 | 257,118,883 |
| 2024-11-18 | 5.75 | 5.8 | 5.18 | 5.21 | -8.76% | 480,672 | 261,255,217 |
| 2024-11-15 | 5.81 | 5.97 | 5.63 | 5.71 | -3.06% | 424,261 | 246,967,609 |
| 2024-11-14 | 6.3 | 6.35 | 5.75 | 5.89 | -5% | 612,015 | 364,236,588 |
| 2024-11-13 | 6.1 | 6.23 | 5.97 | 6.2 | +2.65% | 471,189 | 287,845,590 |
| 2024-11-12 | 5.7 | 6.15 | 5.69 | 6.04 | +6.34% | 561,506 | 337,510,141 |
| 2024-11-11 | 5.66 | 5.79 | 5.37 | 5.68 | +0.18% | 517,818 | 291,067,459 |
| 2024-11-08 | 5.35 | 5.83 | 5.31 | 5.67 | +6.98% | 602,006 | 334,688,348 |
| 2024-11-07 | 4.88 | 5.35 | 4.81 | 5.3 | +7.72% | 533,007 | 270,592,327 |
| 2024-11-06 | 4.73 | 5 | 4.68 | 4.92 | +3.8% | 435,614 | 212,711,479 |
| 2024-11-05 | 4.57 | 4.8 | 4.56 | 4.74 | +3.95% | 345,294 | 162,066,775 |
| 2024-11-04 | 4.73 | 4.76 | 4.45 | 4.56 | -3.39% | 286,534 | 130,053,908 |
| 2024-11-01 | 4.68 | 4.79 | 4.54 | 4.72 | +0.85% | 343,648 | 161,050,649 |
| 2024-10-31 | 4.45 | 4.86 | 4.45 | 4.68 | +5.17% | 500,239 | 231,656,564 |
| 2024-10-30 | 4.53 | 4.56 | 4.41 | 4.45 | -1.98% | 255,177 | 114,076,776 |
| 2024-10-29 | 4.68 | 4.73 | 4.51 | 4.54 | -2.99% | 264,175 | 121,841,773 |
| 2024-10-28 | 4.65 | 4.79 | 4.57 | 4.68 | +1.08% | 370,918 | 173,905,068 |
| 2024-10-25 | 4.5 | 4.64 | 4.43 | 4.63 | +3.81% | 392,478 | 178,520,653 |
| 2024-10-24 | 4.28 | 4.48 | 4.23 | 4.46 | +4.21% | 323,315 | 141,391,654 |
| 2024-10-23 | 4.15 | 4.44 | 4.13 | 4.28 | +2.88% | 432,954 | 186,608,753 |
| 2024-10-22 | 4.09 | 4.32 | 4.07 | 4.16 | +1.71% | 333,850 | 140,361,903 |
| 2024-10-21 | 3.92 | 4.1 | 3.89 | 4.09 | +4.34% | 286,205 | 114,849,708 |
| 2024-10-18 | 3.98 | 4.02 | 3.87 | 3.92 | -1.75% | 295,197 | 116,369,416 |
| 2024-10-17 | 4.09 | 4.25 | 3.95 | 3.99 | -2.68% | 360,669 | 147,271,730 |
| 2024-10-16 | 4 | 4.1 | 3.97 | 4.1 | +3.27% | 275,670 | 111,794,279 |
| 2024-10-15 | 3.99 | 4.04 | 3.86 | 3.97 | -0.75% | 186,580 | 74,194,648 |
| 2024-10-14 | 4.02 | 4.15 | 3.94 | 4 | +0.5% | 297,807 | 120,054,690 |
| 2024-10-11 | 3.96 | 4.16 | 3.8 | 3.98 | -0.25% | 499,527 | 198,497,294 |
| 2024-10-10 | 3.7 | 4.02 | 3.62 | 3.99 | +9.32% | 431,457 | 166,962,780 |
| 2024-10-09 | 3.98 | 3.99 | 3.65 | 3.65 | -9.2% | 323,954 | 121,781,859 |
| 2024-10-08 | 4.19 | 4.2 | 3.82 | 4.02 | +5.24% | 517,630 | 210,138,284 |
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：