股票概览
3.92
+3.98%
+0.15
3.77
开盘价
3.94
最高价
3.74
最低价
568,791
成交量
数据更新至: 2025-03-25
技术指标
3.89
MA5 (5日均线)
3.82
MA10 (10日均线)
3.86
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 | 3.77 | 3.94 | 3.74 | 3.92 | +3.98% | 568,791 | 217,402,794 |
| 2025-03-24 | 3.86 | 3.88 | 3.69 | 3.77 | -2.33% | 756,015 | 284,457,515 |
| 2025-03-21 | 3.95 | 3.96 | 3.85 | 3.86 | -2.53% | 849,825 | 330,690,270 |
| 2025-03-20 | 3.94 | 4 | 3.9 | 3.96 | +1.02% | 1,359,017 | 537,953,940 |
| 2025-03-19 | 4.05 | 4.11 | 3.9 | 3.92 | -2.49% | 2,004,206 | 797,222,421 |
| 2025-03-18 | 3.69 | 4.02 | 3.65 | 4.02 | +10.14% | 1,349,750 | 518,316,078 |
| 2025-03-17 | 3.63 | 3.71 | 3.63 | 3.65 | +0.83% | 572,488 | 209,730,505 |
| 2025-03-14 | 3.59 | 3.65 | 3.56 | 3.62 | +0.28% | 876,851 | 315,782,038 |
| 2025-03-13 | 3.64 | 3.78 | 3.59 | 3.61 | -7.2% | 1,407,487 | 512,517,171 |
| 2025-03-12 | 3.88 | 4 | 3.87 | 3.89 | +0.78% | 697,163 | 273,291,671 |
| 2025-03-11 | 3.83 | 3.88 | 3.77 | 3.86 | -0.26% | 503,331 | 192,830,924 |
| 2025-03-10 | 3.83 | 3.91 | 3.82 | 3.87 | +0.78% | 513,935 | 198,397,666 |
| 2025-03-07 | 3.87 | 3.91 | 3.81 | 3.84 | -0.78% | 597,470 | 230,322,425 |
| 2025-03-06 | 3.89 | 3.91 | 3.85 | 3.87 | 0% | 640,869 | 248,230,675 |
| 2025-03-05 | 3.96 | 3.97 | 3.83 | 3.87 | -3.01% | 800,035 | 309,983,670 |
| 2025-03-04 | 3.98 | 4.03 | 3.92 | 3.99 | -1.72% | 954,152 | 378,745,350 |
| 2025-03-03 | 3.95 | 4.18 | 3.91 | 4.06 | +2.01% | 1,593,675 | 640,044,235 |
| 2025-02-28 | 3.9 | 4.18 | 3.77 | 3.98 | +4.19% | 2,227,873 | 886,269,852 |
| 2025-02-27 | 3.8 | 3.91 | 3.75 | 3.82 | +0.79% | 828,895 | 316,973,725 |
| 2025-02-26 | 3.76 | 3.81 | 3.73 | 3.79 | +1.34% | 766,156 | 288,708,528 |
| 2025-02-25 | 3.76 | 3.79 | 3.7 | 3.74 | -1.58% | 729,528 | 273,132,634 |
| 2025-02-24 | 3.64 | 3.85 | 3.62 | 3.8 | +4.68% | 1,147,120 | 430,137,525 |
| 2025-02-21 | 3.62 | 3.68 | 3.58 | 3.63 | +0.28% | 665,126 | 241,682,536 |
| 2025-02-20 | 3.54 | 3.69 | 3.48 | 3.62 | +1.97% | 895,193 | 323,433,164 |
| 2025-02-19 | 3.46 | 3.65 | 3.44 | 3.55 | +2.6% | 682,497 | 240,493,098 |
| 2025-02-18 | 3.56 | 3.57 | 3.44 | 3.46 | -3.35% | 413,223 | 145,025,590 |
| 2025-02-17 | 3.54 | 3.6 | 3.49 | 3.58 | +1.99% | 526,682 | 186,933,077 |
| 2025-02-14 | 3.52 | 3.57 | 3.48 | 3.51 | -1.13% | 405,405 | 142,458,560 |
| 2025-02-13 | 3.6 | 3.62 | 3.54 | 3.55 | -1.11% | 404,824 | 144,575,677 |
| 2025-02-12 | 3.55 | 3.61 | 3.55 | 3.59 | +0.84% | 414,846 | 148,653,148 |
| 2025-02-11 | 3.59 | 3.6 | 3.49 | 3.56 | -0.84% | 424,605 | 149,859,827 |
| 2025-02-10 | 3.6 | 3.65 | 3.55 | 3.59 | +0.84% | 403,057 | 144,516,238 |
| 2025-02-07 | 3.51 | 3.59 | 3.51 | 3.56 | +1.42% | 503,313 | 178,964,951 |
| 2025-02-06 | 3.45 | 3.51 | 3.41 | 3.51 | +1.74% | 467,017 | 161,866,231 |
| 2025-02-05 | 3.44 | 3.47 | 3.4 | 3.45 | +1.47% | 286,723 | 98,878,344 |
| 2025-01-27 | 3.47 | 3.5 | 3.4 | 3.4 | -1.45% | 263,157 | 90,924,681 |
| 2025-01-24 | 3.43 | 3.46 | 3.4 | 3.45 | +0.29% | 308,534 | 105,889,737 |
| 2025-01-23 | 3.45 | 3.52 | 3.44 | 3.44 | +0.88% | 417,722 | 145,640,682 |
| 2025-01-22 | 3.43 | 3.44 | 3.39 | 3.41 | -0.87% | 243,307 | 82,969,344 |
| 2025-01-21 | 3.49 | 3.5 | 3.43 | 3.44 | -1.15% | 284,661 | 98,210,586 |
| 2025-01-20 | 3.52 | 3.58 | 3.46 | 3.48 | -0.29% | 480,219 | 168,179,926 |
| 2025-01-17 | 3.44 | 3.5 | 3.43 | 3.49 | +0.58% | 259,006 | 89,991,331 |
| 2025-01-16 | 3.44 | 3.52 | 3.42 | 3.47 | +0.87% | 356,813 | 123,938,186 |
| 2025-01-15 | 3.47 | 3.47 | 3.38 | 3.44 | -0.58% | 342,189 | 117,115,765 |
| 2025-01-14 | 3.33 | 3.47 | 3.3 | 3.46 | +4.22% | 452,681 | 154,115,586 |
| 2025-01-13 | 3.25 | 3.33 | 3.23 | 3.32 | +1.22% | 331,918 | 109,011,178 |
| 2025-01-10 | 3.39 | 3.42 | 3.28 | 3.28 | -3.24% | 341,491 | 114,363,920 |
| 2025-01-09 | 3.34 | 3.42 | 3.31 | 3.39 | +0.89% | 367,044 | 124,138,441 |
| 2025-01-08 | 3.41 | 3.42 | 3.25 | 3.36 | -1.18% | 459,807 | 153,353,941 |
| 2025-01-07 | 3.39 | 3.41 | 3.34 | 3.4 | +0.89% | 336,028 | 113,631,270 |
| 2025-01-06 | 3.37 | 3.41 | 3.31 | 3.37 | 0% | 431,837 | 145,268,920 |
| 2025-01-03 | 3.52 | 3.54 | 3.36 | 3.37 | -3.71% | 465,748 | 159,542,077 |
| 2025-01-02 | 3.61 | 3.64 | 3.47 | 3.5 | -3.05% | 466,817 | 166,557,903 |
| 2024-12-31 | 3.77 | 3.78 | 3.61 | 3.61 | -3.99% | 529,118 | 194,308,367 |
| 2024-12-30 | 3.76 | 3.83 | 3.7 | 3.76 | +0.27% | 649,041 | 244,938,786 |
| 2024-12-27 | 3.7 | 3.82 | 3.68 | 3.75 | +1.63% | 547,785 | 206,455,418 |
| 2024-12-26 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 378,019 | 140,167,881 |
| 2024-12-25 | 3.78 | 3.79 | 3.65 | 3.7 | -2.63% | 524,109 | 193,814,949 |
| 2024-12-24 | 3.78 | 3.85 | 3.74 | 3.8 | +1.33% | 490,342 | 186,050,283 |
| 2024-12-23 | 3.93 | 3.93 | 3.73 | 3.75 | -5.06% | 833,786 | 317,614,154 |
| 2024-12-20 | 3.95 | 4.02 | 3.93 | 3.95 | 0% | 604,953 | 240,487,031 |
| 2024-12-19 | 4 | 4.03 | 3.92 | 3.95 | -3.19% | 872,805 | 345,851,187 |
| 2024-12-18 | 4.18 | 4.22 | 4.02 | 4.08 | -3.09% | 1,176,047 | 482,139,732 |
| 2024-12-17 | 4.22 | 4.33 | 4.17 | 4.21 | +0.48% | 1,227,541 | 520,303,924 |
| 2024-12-16 | 4.16 | 4.31 | 4.13 | 4.19 | +0.96% | 1,096,341 | 460,152,435 |
| 2024-12-13 | 4.3 | 4.31 | 4.14 | 4.15 | -5.25% | 1,705,902 | 718,768,362 |
| 2024-12-12 | 4.2 | 4.66 | 4.16 | 4.38 | +2.58% | 2,763,346 | 1,204,754,111 |
| 2024-12-11 | 4.33 | 4.4 | 4.2 | 4.27 | -0.7% | 3,336,887 | 1,431,563,533 |
| 2024-12-10 | 4 | 4.3 | 3.95 | 4.3 | +9.97% | 1,622,322 | 667,978,132 |
| 2024-12-09 | 3.97 | 4.03 | 3.86 | 3.91 | -1.01% | 811,900 | 318,575,509 |
| 2024-12-06 | 3.93 | 4.05 | 3.87 | 3.95 | +0.51% | 1,382,350 | 549,756,492 |
| 2024-12-05 | 3.78 | 4.03 | 3.76 | 3.93 | +3.69% | 1,124,369 | 442,764,904 |
| 2024-12-04 | 3.96 | 3.96 | 3.77 | 3.79 | -4.77% | 898,837 | 346,026,667 |
| 2024-12-03 | 4 | 4.02 | 3.9 | 3.98 | +0.76% | 856,320 | 339,905,698 |
| 2024-12-02 | 3.76 | 3.99 | 3.73 | 3.95 | +5.9% | 1,126,260 | 439,528,222 |
| 2024-11-29 | 3.72 | 3.78 | 3.63 | 3.73 | +0.81% | 644,682 | 239,512,320 |
| 2024-11-28 | 3.72 | 3.78 | 3.69 | 3.7 | -0.8% | 529,126 | 197,481,843 |
| 2024-11-27 | 3.68 | 3.73 | 3.59 | 3.73 | +1.08% | 565,726 | 206,676,692 |
| 2024-11-26 | 3.82 | 3.85 | 3.68 | 3.69 | -3.15% | 613,726 | 230,041,859 |
| 2024-11-25 | 3.74 | 3.82 | 3.68 | 3.81 | +1.6% | 726,582 | 273,860,432 |
| 2024-11-22 | 3.88 | 3.97 | 3.73 | 3.75 | -4.58% | 865,233 | 333,639,790 |
| 2024-11-21 | 4.03 | 4.03 | 3.86 | 3.93 | -2.24% | 1,083,686 | 424,185,004 |
| 2024-11-20 | 3.9 | 4.04 | 3.82 | 4.02 | +4.42% | 1,317,676 | 524,626,535 |
| 2024-11-19 | 3.73 | 3.87 | 3.68 | 3.85 | +4.9% | 1,186,622 | 451,559,684 |
| 2024-11-18 | 3.65 | 3.81 | 3.61 | 3.67 | +2.23% | 1,130,253 | 418,509,676 |
| 2024-11-15 | 3.71 | 3.74 | 3.58 | 3.59 | -3.49% | 594,839 | 217,867,141 |
| 2024-11-14 | 3.86 | 3.88 | 3.71 | 3.72 | -4.12% | 710,281 | 268,503,180 |
| 2024-11-13 | 3.95 | 3.97 | 3.81 | 3.88 | -2.51% | 821,523 | 317,764,191 |
| 2024-11-12 | 4.05 | 4.1 | 3.94 | 3.98 | -1.49% | 892,202 | 358,324,827 |
| 2024-11-11 | 4.14 | 4.14 | 4 | 4.04 | -2.65% | 1,196,267 | 484,227,255 |
| 2024-11-08 | 4.12 | 4.2 | 4.04 | 4.15 | +0.73% | 1,193,593 | 493,192,518 |
| 2024-11-07 | 3.99 | 4.2 | 3.9 | 4.12 | +1.73% | 1,413,846 | 576,211,181 |
| 2024-11-06 | 4.06 | 4.18 | 4.02 | 4.05 | +0.5% | 1,312,808 | 538,733,445 |
| 2024-11-05 | 4.05 | 4.13 | 3.99 | 4.03 | +0.25% | 1,248,523 | 504,686,165 |
| 2024-11-04 | 3.9 | 4.14 | 3.86 | 4.02 | +4.15% | 1,087,067 | 436,555,066 |
| 2024-11-01 | 4 | 4.11 | 3.8 | 3.86 | -2.53% | 1,316,591 | 517,827,637 |
| 2024-10-31 | 3.86 | 4 | 3.8 | 3.96 | +2.86% | 1,703,607 | 665,240,264 |
| 2024-10-30 | 3.66 | 3.95 | 3.61 | 3.85 | +4.62% | 1,534,960 | 586,432,104 |
| 2024-10-29 | 3.91 | 3.95 | 3.66 | 3.68 | -5.64% | 1,324,998 | 495,435,179 |
| 2024-10-28 | 3.71 | 3.96 | 3.63 | 3.9 | +7.73% | 1,720,082 | 665,169,173 |
| 2024-10-25 | 3.41 | 3.7 | 3.39 | 3.62 | +5.85% | 1,455,292 | 519,041,748 |
| 2024-10-24 | 3.35 | 3.45 | 3.32 | 3.42 | +1.79% | 1,041,813 | 355,117,658 |
| 2024-10-23 | 3.33 | 3.4 | 3.3 | 3.36 | 0% | 753,491 | 253,361,437 |
| 2024-10-22 | 3.25 | 3.45 | 3.2 | 3.36 | +4.67% | 1,298,100 | 430,159,811 |
| 2024-10-21 | 3.2 | 3.27 | 3.15 | 3.21 | +1.58% | 599,676 | 192,168,090 |
| 2024-10-18 | 3 | 3.22 | 3 | 3.16 | +4.64% | 731,993 | 228,001,332 |
| 2024-10-17 | 3.1 | 3.13 | 3.02 | 3.02 | -2.27% | 420,548 | 129,200,175 |
| 2024-10-16 | 3.06 | 3.13 | 3.04 | 3.09 | +0.32% | 381,100 | 117,697,725 |
| 2024-10-15 | 3.12 | 3.16 | 3.07 | 3.08 | -1.91% | 433,153 | 134,929,454 |
| 2024-10-14 | 3.07 | 3.17 | 3.03 | 3.14 | +2.28% | 461,106 | 143,030,396 |
| 2024-10-11 | 3.21 | 3.22 | 3.03 | 3.07 | -4.66% | 499,265 | 155,363,133 |
| 2024-10-10 | 3.24 | 3.34 | 3.19 | 3.22 | +0.31% | 591,702 | 192,655,328 |
| 2024-10-09 | 3.5 | 3.5 | 3.21 | 3.21 | -9.32% | 896,269 | 298,316,447 |
| 2024-10-08 | 3.76 | 3.76 | 3.37 | 3.54 | +3.51% | 1,279,034 | 454,471,193 |
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：