股票概览
3.89
+0.78%
+0.03
3.86
开盘价
3.9
最高价
3.83
最低价
113,031
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
3.91
MA10 (10日均线)
3.91
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 | 3.86 | 3.9 | 3.83 | 3.89 | +0.78% | 113,031 | 43,674,779 |
| 2025-03-24 | 3.93 | 3.93 | 3.83 | 3.86 | -1.53% | 209,458 | 81,171,150 |
| 2025-03-21 | 3.91 | 3.96 | 3.89 | 3.92 | -0.25% | 185,259 | 72,781,793 |
| 2025-03-20 | 3.92 | 3.96 | 3.91 | 3.93 | 0% | 140,757 | 55,350,624 |
| 2025-03-19 | 3.95 | 3.96 | 3.91 | 3.93 | -0.51% | 126,009 | 49,507,637 |
| 2025-03-18 | 3.97 | 3.98 | 3.92 | 3.95 | -0.25% | 174,380 | 68,838,173 |
| 2025-03-17 | 3.92 | 3.98 | 3.91 | 3.96 | +1.28% | 256,757 | 101,630,808 |
| 2025-03-14 | 3.84 | 3.91 | 3.84 | 3.91 | +1.82% | 234,444 | 91,064,627 |
| 2025-03-13 | 3.85 | 3.87 | 3.81 | 3.84 | -0.52% | 186,192 | 71,378,250 |
| 2025-03-12 | 3.86 | 3.88 | 3.84 | 3.86 | 0% | 166,082 | 64,112,194 |
| 2025-03-11 | 3.85 | 3.87 | 3.81 | 3.86 | -0.26% | 175,037 | 67,139,644 |
| 2025-03-10 | 3.9 | 3.91 | 3.84 | 3.87 | -0.26% | 171,723 | 66,509,456 |
| 2025-03-07 | 3.92 | 3.92 | 3.87 | 3.88 | -1.02% | 138,470 | 53,871,579 |
| 2025-03-06 | 3.88 | 3.94 | 3.84 | 3.92 | +1.29% | 179,994 | 70,140,662 |
| 2025-03-05 | 3.91 | 3.91 | 3.83 | 3.87 | -1.02% | 177,882 | 68,688,183 |
| 2025-03-04 | 3.95 | 3.95 | 3.88 | 3.91 | -1.01% | 173,076 | 67,639,758 |
| 2025-03-03 | 3.97 | 4.03 | 3.93 | 3.95 | 0% | 231,144 | 91,740,663 |
| 2025-02-28 | 3.98 | 4.03 | 3.94 | 3.95 | -1.25% | 186,379 | 73,943,336 |
| 2025-02-27 | 3.96 | 4.07 | 3.96 | 4 | +0.5% | 200,510 | 80,200,920 |
| 2025-02-26 | 3.89 | 3.98 | 3.89 | 3.98 | +2.31% | 254,026 | 100,374,813 |
| 2025-02-25 | 3.95 | 3.96 | 3.88 | 3.89 | -2.02% | 210,794 | 82,426,859 |
| 2025-02-24 | 3.89 | 3.99 | 3.87 | 3.97 | +2.06% | 264,171 | 104,446,298 |
| 2025-02-21 | 3.91 | 3.93 | 3.85 | 3.89 | -0.51% | 174,896 | 67,956,950 |
| 2025-02-20 | 3.96 | 3.96 | 3.88 | 3.91 | -1.26% | 186,116 | 72,781,101 |
| 2025-02-19 | 3.96 | 4 | 3.94 | 3.96 | 0% | 134,112 | 53,096,264 |
| 2025-02-18 | 4.02 | 4.02 | 3.94 | 3.96 | -1.25% | 145,676 | 58,008,845 |
| 2025-02-17 | 3.98 | 4.05 | 3.95 | 4.01 | +0.75% | 242,135 | 96,952,038 |
| 2025-02-14 | 4.03 | 4.05 | 3.95 | 3.98 | -1.49% | 169,298 | 67,473,112 |
| 2025-02-13 | 3.97 | 4.06 | 3.96 | 4.04 | +1.51% | 280,933 | 112,857,787 |
| 2025-02-12 | 3.94 | 3.98 | 3.9 | 3.98 | +1.02% | 168,619 | 66,423,886 |
| 2025-02-11 | 4.01 | 4.02 | 3.93 | 3.94 | -1.5% | 148,482 | 58,689,611 |
| 2025-02-10 | 3.97 | 4.02 | 3.96 | 4 | +0.5% | 211,138 | 84,360,603 |
| 2025-02-07 | 3.89 | 4 | 3.87 | 3.98 | +2.05% | 231,295 | 91,540,911 |
| 2025-02-06 | 3.89 | 3.92 | 3.84 | 3.9 | -0.26% | 191,384 | 74,291,614 |
| 2025-02-05 | 4 | 4.02 | 3.89 | 3.91 | -2.01% | 191,929 | 75,649,908 |
| 2025-01-27 | 3.96 | 4.08 | 3.96 | 3.99 | +0.76% | 194,242 | 78,145,356 |
| 2025-01-24 | 3.93 | 4.01 | 3.9 | 3.96 | +0.76% | 196,669 | 77,809,409 |
| 2025-01-23 | 3.92 | 3.99 | 3.92 | 3.93 | +1.29% | 152,746 | 60,371,097 |
| 2025-01-22 | 3.94 | 3.95 | 3.86 | 3.88 | -2.02% | 122,026 | 47,497,078 |
| 2025-01-21 | 3.98 | 4.05 | 3.94 | 3.96 | 0% | 191,184 | 76,169,417 |
| 2025-01-20 | 3.93 | 4 | 3.9 | 3.96 | +1.02% | 178,210 | 70,655,316 |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.92 | +0.51% | 112,248 | 43,707,825 |
| 2025-01-16 | 3.89 | 3.98 | 3.87 | 3.9 | +0.52% | 153,299 | 60,074,550 |
| 2025-01-15 | 3.87 | 3.9 | 3.82 | 3.88 | -0.26% | 143,715 | 55,475,046 |
| 2025-01-14 | 3.8 | 3.89 | 3.79 | 3.89 | +2.37% | 168,438 | 64,791,377 |
| 2025-01-13 | 3.75 | 3.81 | 3.74 | 3.8 | -0.26% | 185,555 | 70,128,552 |
| 2025-01-10 | 3.91 | 3.93 | 3.8 | 3.81 | -2.31% | 161,575 | 62,231,252 |
| 2025-01-09 | 3.95 | 3.96 | 3.9 | 3.9 | -1.52% | 139,179 | 54,613,817 |
| 2025-01-08 | 4.02 | 4.03 | 3.91 | 3.96 | -1.74% | 181,694 | 72,114,810 |
| 2025-01-07 | 4.05 | 4.08 | 4 | 4.03 | -0.49% | 142,248 | 57,309,077 |
| 2025-01-06 | 3.98 | 4.09 | 3.95 | 4.05 | +1.25% | 236,350 | 95,266,304 |
| 2025-01-03 | 4.08 | 4.1 | 3.98 | 4 | -1.72% | 210,309 | 84,998,423 |
| 2025-01-02 | 4.11 | 4.21 | 4.03 | 4.07 | -0.97% | 259,874 | 107,346,313 |
| 2024-12-31 | 4.2 | 4.25 | 4.11 | 4.11 | -2.38% | 189,029 | 78,800,477 |
| 2024-12-30 | 4.23 | 4.23 | 4.14 | 4.21 | -0.47% | 166,230 | 69,428,439 |
| 2024-12-27 | 4.16 | 4.24 | 4.13 | 4.23 | +2.17% | 196,731 | 82,790,408 |
| 2024-12-26 | 4.15 | 4.19 | 4.13 | 4.14 | -0.48% | 126,814 | 52,749,990 |
| 2024-12-25 | 4.22 | 4.22 | 4.12 | 4.16 | -1.19% | 137,097 | 56,910,827 |
| 2024-12-24 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 172,936 | 72,382,527 |
| 2024-12-23 | 4.26 | 4.27 | 4.12 | 4.14 | -2.82% | 302,511 | 126,237,455 |
| 2024-12-20 | 4.3 | 4.32 | 4.25 | 4.26 | -1.39% | 203,947 | 87,298,173 |
| 2024-12-19 | 4.31 | 4.34 | 4.26 | 4.32 | -0.23% | 181,037 | 77,808,185 |
| 2024-12-18 | 4.38 | 4.44 | 4.33 | 4.33 | -0.46% | 212,508 | 93,105,779 |
| 2024-12-17 | 4.41 | 4.44 | 4.31 | 4.35 | -1.81% | 234,505 | 102,266,222 |
| 2024-12-16 | 4.46 | 4.49 | 4.4 | 4.43 | -0.45% | 217,387 | 96,647,430 |
| 2024-12-13 | 4.59 | 4.59 | 4.45 | 4.45 | -3.47% | 434,335 | 195,105,995 |
| 2024-12-12 | 4.59 | 4.62 | 4.53 | 4.61 | +0.88% | 334,882 | 153,662,067 |
| 2024-12-11 | 4.48 | 4.58 | 4.46 | 4.57 | +2.01% | 420,934 | 191,925,031 |
| 2024-12-10 | 4.63 | 4.66 | 4.47 | 4.48 | +0.45% | 438,254 | 199,231,115 |
| 2024-12-09 | 4.54 | 4.57 | 4.42 | 4.46 | -1.76% | 313,699 | 140,387,056 |
| 2024-12-06 | 4.48 | 4.54 | 4.45 | 4.54 | +2.25% | 376,285 | 169,648,988 |
| 2024-12-05 | 4.46 | 4.48 | 4.4 | 4.44 | -0.45% | 222,301 | 98,476,706 |
| 2024-12-04 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 236,253 | 106,044,423 |
| 2024-12-03 | 4.5 | 4.54 | 4.46 | 4.52 | +0.22% | 272,332 | 122,585,058 |
| 2024-12-02 | 4.43 | 4.52 | 4.42 | 4.51 | +1.81% | 429,839 | 192,486,810 |
| 2024-11-29 | 4.41 | 4.49 | 4.38 | 4.43 | +0.23% | 407,208 | 180,899,700 |
| 2024-11-28 | 4.34 | 4.5 | 4.34 | 4.42 | +2.79% | 538,098 | 238,724,757 |
| 2024-11-27 | 4.23 | 4.3 | 4.17 | 4.3 | +0.7% | 203,146 | 85,906,223 |
| 2024-11-26 | 4.26 | 4.29 | 4.22 | 4.27 | +0.23% | 179,087 | 76,230,102 |
| 2024-11-25 | 4.31 | 4.32 | 4.18 | 4.26 | -0.93% | 242,575 | 102,944,382 |
| 2024-11-22 | 4.4 | 4.44 | 4.29 | 4.3 | -2.71% | 275,654 | 120,632,854 |
| 2024-11-21 | 4.4 | 4.49 | 4.35 | 4.42 | +0.45% | 283,162 | 124,883,659 |
| 2024-11-20 | 4.38 | 4.4 | 4.34 | 4.4 | 0% | 253,975 | 111,051,903 |
| 2024-11-19 | 4.38 | 4.42 | 4.28 | 4.4 | +0.23% | 385,979 | 167,303,320 |
| 2024-11-18 | 4.35 | 4.55 | 4.33 | 4.39 | +3.78% | 685,719 | 304,918,028 |
| 2024-11-15 | 4.27 | 4.36 | 4.21 | 4.23 | -1.86% | 292,567 | 125,679,194 |
| 2024-11-14 | 4.48 | 4.5 | 4.29 | 4.31 | -2.05% | 357,730 | 156,397,815 |
| 2024-11-13 | 4.39 | 4.48 | 4.36 | 4.4 | -0.23% | 287,787 | 126,724,513 |
| 2024-11-12 | 4.45 | 4.49 | 4.37 | 4.41 | -0.68% | 361,737 | 160,791,665 |
| 2024-11-11 | 4.49 | 4.52 | 4.37 | 4.44 | -1.11% | 382,786 | 169,307,607 |
| 2024-11-08 | 4.68 | 4.7 | 4.47 | 4.49 | -3.65% | 545,057 | 247,727,473 |
| 2024-11-07 | 4.45 | 4.67 | 4.43 | 4.66 | +4.02% | 565,638 | 260,023,686 |
| 2024-11-06 | 4.48 | 4.52 | 4.37 | 4.48 | +0.45% | 492,839 | 219,448,658 |
| 2024-11-05 | 4.4 | 4.5 | 4.38 | 4.46 | +1.36% | 453,632 | 202,520,373 |
| 2024-11-04 | 4.33 | 4.4 | 4.25 | 4.4 | +2.09% | 358,297 | 155,397,166 |
| 2024-11-01 | 4.42 | 4.45 | 4.27 | 4.31 | -2.49% | 431,664 | 187,713,458 |
| 2024-10-31 | 4.32 | 4.5 | 4.28 | 4.42 | +2.79% | 505,735 | 223,354,419 |
| 2024-10-30 | 4.28 | 4.38 | 4.26 | 4.3 | 0% | 370,226 | 159,743,096 |
| 2024-10-29 | 4.35 | 4.48 | 4.28 | 4.3 | -1.38% | 524,794 | 229,640,119 |
| 2024-10-28 | 4.32 | 4.38 | 4.27 | 4.36 | +2.59% | 462,681 | 200,454,015 |
| 2024-10-25 | 4.13 | 4.3 | 4.12 | 4.25 | +3.66% | 557,668 | 236,176,319 |
| 2024-10-24 | 4.08 | 4.13 | 4.06 | 4.1 | +0.24% | 225,417 | 92,231,786 |
| 2024-10-23 | 4.07 | 4.14 | 4.06 | 4.09 | +0.25% | 260,963 | 106,842,045 |
| 2024-10-22 | 4.02 | 4.08 | 4.01 | 4.08 | +1.24% | 309,911 | 125,794,280 |
| 2024-10-21 | 4.07 | 4.09 | 4.01 | 4.03 | -0.98% | 334,260 | 134,873,003 |
| 2024-10-18 | 3.98 | 4.13 | 3.94 | 4.07 | +2.01% | 447,885 | 180,694,244 |
| 2024-10-17 | 4.17 | 4.18 | 3.99 | 3.99 | -3.62% | 452,734 | 183,742,824 |
| 2024-10-16 | 4.06 | 4.19 | 4.04 | 4.14 | +2.48% | 445,458 | 184,029,760 |
| 2024-10-15 | 4.08 | 4.15 | 4.02 | 4.04 | -1.7% | 378,998 | 155,030,136 |
| 2024-10-14 | 4.09 | 4.15 | 4.01 | 4.11 | +2.75% | 455,083 | 186,033,743 |
| 2024-10-11 | 4.06 | 4.11 | 3.95 | 4 | -1.23% | 402,298 | 162,134,006 |
| 2024-10-10 | 4.02 | 4.15 | 3.9 | 4.05 | +0.5% | 545,734 | 220,221,906 |
| 2024-10-09 | 4.4 | 4.4 | 4.03 | 4.03 | -10.04% | 782,339 | 322,161,487 |
| 2024-10-08 | 4.91 | 4.91 | 4.3 | 4.48 | 0% | 1,232,604 | 564,276,488 |
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：