股票概览
3.99
-1.48%
-0.06
4.01
开盘价
4.04
最高价
3.86
最低价
271,017
成交量
数据更新至: 2025-03-25
技术指标
4.16
MA5 (5日均线)
4.17
MA10 (10日均线)
3.98
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 | 4.01 | 4.04 | 3.86 | 3.99 | -1.48% | 271,017 | 106,529,799 |
| 2025-03-24 | 4.22 | 4.22 | 3.99 | 4.05 | -3.8% | 229,069 | 93,744,726 |
| 2025-03-21 | 4.3 | 4.36 | 4.19 | 4.21 | -2.32% | 178,556 | 75,939,640 |
| 2025-03-20 | 4.23 | 4.36 | 4.17 | 4.31 | +2.13% | 237,943 | 101,799,963 |
| 2025-03-19 | 4.2 | 4.24 | 4.16 | 4.22 | +0.24% | 145,861 | 61,111,985 |
| 2025-03-18 | 4.2 | 4.27 | 4.18 | 4.21 | +0.96% | 191,170 | 80,628,912 |
| 2025-03-17 | 4.23 | 4.27 | 4.12 | 4.17 | -1.88% | 220,535 | 92,599,247 |
| 2025-03-14 | 4.17 | 4.27 | 4.13 | 4.25 | +3.16% | 325,250 | 137,506,559 |
| 2025-03-13 | 4.15 | 4.17 | 4.03 | 4.12 | -1.2% | 330,181 | 134,983,106 |
| 2025-03-12 | 4.1 | 4.3 | 4.1 | 4.17 | +2.71% | 448,678 | 188,878,260 |
| 2025-03-11 | 3.87 | 4.06 | 3.85 | 4.06 | +4.1% | 308,230 | 123,165,939 |
| 2025-03-10 | 3.86 | 3.99 | 3.83 | 3.9 | +2.9% | 248,747 | 97,286,217 |
| 2025-03-07 | 3.72 | 3.82 | 3.7 | 3.79 | +1.88% | 201,275 | 75,940,937 |
| 2025-03-06 | 3.72 | 3.76 | 3.63 | 3.72 | 0% | 158,249 | 58,732,485 |
| 2025-03-05 | 3.88 | 3.91 | 3.68 | 3.72 | -2.36% | 314,702 | 117,885,332 |
| 2025-03-04 | 3.71 | 3.81 | 3.7 | 3.81 | +2.42% | 142,163 | 53,662,667 |
| 2025-03-03 | 3.7 | 3.77 | 3.69 | 3.72 | +1.09% | 112,373 | 41,972,436 |
| 2025-02-28 | 3.75 | 3.79 | 3.67 | 3.68 | -2.39% | 93,298 | 34,746,732 |
| 2025-02-27 | 3.73 | 3.79 | 3.65 | 3.77 | +1.07% | 163,136 | 60,857,432 |
| 2025-02-26 | 3.68 | 3.76 | 3.68 | 3.73 | +1.08% | 92,759 | 34,589,562 |
| 2025-02-25 | 3.68 | 3.75 | 3.62 | 3.69 | +0.27% | 98,426 | 36,376,243 |
| 2025-02-24 | 3.62 | 3.7 | 3.61 | 3.68 | +1.94% | 120,294 | 44,063,038 |
| 2025-02-21 | 3.71 | 3.71 | 3.59 | 3.61 | -2.7% | 144,095 | 52,175,601 |
| 2025-02-20 | 3.69 | 3.72 | 3.67 | 3.71 | +0.82% | 80,228 | 29,642,161 |
| 2025-02-19 | 3.65 | 3.71 | 3.63 | 3.68 | +0.82% | 78,340 | 28,788,290 |
| 2025-02-18 | 3.74 | 3.78 | 3.64 | 3.65 | -1.88% | 134,665 | 49,904,886 |
| 2025-02-17 | 3.68 | 3.75 | 3.64 | 3.72 | +1.64% | 104,086 | 38,537,859 |
| 2025-02-14 | 3.68 | 3.72 | 3.63 | 3.66 | -1.08% | 91,403 | 33,591,777 |
| 2025-02-13 | 3.72 | 3.75 | 3.69 | 3.7 | -1.07% | 76,410 | 28,377,114 |
| 2025-02-12 | 3.73 | 3.75 | 3.68 | 3.74 | +0.54% | 86,223 | 32,078,716 |
| 2025-02-11 | 3.78 | 3.78 | 3.69 | 3.72 | -1.85% | 94,336 | 35,112,591 |
| 2025-02-10 | 3.73 | 3.81 | 3.72 | 3.79 | +2.99% | 126,352 | 47,514,507 |
| 2025-02-07 | 3.62 | 3.72 | 3.62 | 3.68 | +1.66% | 122,977 | 45,151,664 |
| 2025-02-06 | 3.6 | 3.62 | 3.53 | 3.62 | +0.56% | 87,553 | 31,365,492 |
| 2025-02-05 | 3.55 | 3.61 | 3.53 | 3.6 | +1.98% | 74,217 | 26,617,051 |
| 2025-01-27 | 3.52 | 3.64 | 3.52 | 3.53 | +0.28% | 103,820 | 37,152,758 |
| 2025-01-24 | 3.51 | 3.55 | 3.46 | 3.52 | +0.28% | 111,763 | 39,151,806 |
| 2025-01-23 | 3.56 | 3.63 | 3.51 | 3.51 | -0.85% | 107,925 | 38,629,297 |
| 2025-01-22 | 3.56 | 3.6 | 3.51 | 3.54 | -1.39% | 83,293 | 29,583,871 |
| 2025-01-21 | 3.73 | 3.77 | 3.56 | 3.59 | -3.49% | 165,291 | 59,696,370 |
| 2025-01-20 | 3.76 | 3.8 | 3.64 | 3.72 | -1.59% | 194,173 | 72,129,788 |
| 2025-01-17 | 3.69 | 3.95 | 3.63 | 3.78 | +2.16% | 350,937 | 132,823,772 |
| 2025-01-16 | 3.64 | 3.75 | 3.64 | 3.7 | +2.21% | 117,757 | 43,550,324 |
| 2025-01-15 | 3.64 | 3.67 | 3.58 | 3.62 | -0.55% | 82,384 | 29,827,865 |
| 2025-01-14 | 3.53 | 3.64 | 3.52 | 3.64 | +4% | 89,701 | 32,255,202 |
| 2025-01-13 | 3.45 | 3.55 | 3.38 | 3.5 | 0% | 91,523 | 31,879,116 |
| 2025-01-10 | 3.63 | 3.7 | 3.5 | 3.5 | -3.85% | 104,654 | 37,402,666 |
| 2025-01-09 | 3.56 | 3.72 | 3.51 | 3.64 | +1.96% | 105,967 | 38,572,461 |
| 2025-01-08 | 3.58 | 3.61 | 3.44 | 3.57 | -0.56% | 106,337 | 37,540,547 |
| 2025-01-07 | 3.48 | 3.59 | 3.47 | 3.59 | +3.76% | 121,632 | 42,918,451 |
| 2025-01-06 | 3.45 | 3.48 | 3.26 | 3.46 | +0.29% | 116,400 | 39,591,214 |
| 2025-01-03 | 3.59 | 3.62 | 3.43 | 3.45 | -3.09% | 134,823 | 47,179,918 |
| 2025-01-02 | 3.59 | 3.69 | 3.53 | 3.56 | -1.11% | 124,986 | 45,268,713 |
| 2024-12-31 | 3.69 | 3.72 | 3.6 | 3.6 | -1.91% | 93,740 | 34,279,575 |
| 2024-12-30 | 3.73 | 3.75 | 3.58 | 3.67 | -1.08% | 109,709 | 39,866,298 |
| 2024-12-27 | 3.62 | 3.77 | 3.59 | 3.71 | +2.77% | 116,598 | 43,247,305 |
| 2024-12-26 | 3.58 | 3.71 | 3.57 | 3.61 | +0.84% | 131,783 | 47,941,736 |
| 2024-12-25 | 3.75 | 3.76 | 3.48 | 3.58 | -4.79% | 217,648 | 77,766,122 |
| 2024-12-24 | 3.81 | 3.87 | 3.68 | 3.76 | -1.31% | 186,514 | 70,094,432 |
| 2024-12-23 | 4.05 | 4.06 | 3.8 | 3.81 | -6.39% | 196,854 | 76,853,550 |
| 2024-12-20 | 4.06 | 4.11 | 4.03 | 4.07 | +0.25% | 106,123 | 43,277,907 |
| 2024-12-19 | 4.05 | 4.08 | 3.98 | 4.06 | -0.98% | 140,605 | 56,695,488 |
| 2024-12-18 | 4.08 | 4.17 | 3.99 | 4.1 | +0.74% | 131,824 | 53,989,281 |
| 2024-12-17 | 4.28 | 4.29 | 4.05 | 4.07 | -4.46% | 205,112 | 84,759,869 |
| 2024-12-16 | 4.33 | 4.36 | 4.23 | 4.26 | -0.47% | 182,229 | 78,037,184 |
| 2024-12-13 | 4.46 | 4.46 | 4.26 | 4.28 | -4.25% | 287,758 | 125,236,020 |
| 2024-12-12 | 4.45 | 4.48 | 4.36 | 4.47 | +0.68% | 288,829 | 127,724,051 |
| 2024-12-11 | 4.35 | 4.45 | 4.33 | 4.44 | +1.83% | 338,054 | 149,314,687 |
| 2024-12-10 | 4.45 | 4.54 | 4.36 | 4.36 | -0.46% | 470,255 | 208,023,907 |
| 2024-12-09 | 4.44 | 4.5 | 4.28 | 4.38 | -3.1% | 573,148 | 250,796,162 |
| 2024-12-06 | 4.56 | 4.64 | 4.38 | 4.52 | -3.83% | 828,463 | 370,594,971 |
| 2024-12-05 | 4.95 | 4.95 | 4.59 | 4.7 | +2.4% | 1,354,015 | 647,849,433 |
| 2024-12-04 | 4.18 | 4.59 | 4.13 | 4.59 | +10.07% | 315,419 | 143,520,827 |
| 2024-12-03 | 4.06 | 4.2 | 4.03 | 4.17 | +2.71% | 215,112 | 88,736,830 |
| 2024-12-02 | 3.95 | 4.08 | 3.94 | 4.06 | +2.78% | 134,064 | 53,997,827 |
| 2024-11-29 | 3.95 | 3.99 | 3.86 | 3.95 | -0.5% | 130,387 | 51,401,613 |
| 2024-11-28 | 3.91 | 4.01 | 3.91 | 3.97 | +1.02% | 115,783 | 46,042,071 |
| 2024-11-27 | 3.93 | 3.97 | 3.78 | 3.93 | 0% | 128,067 | 49,403,273 |
| 2024-11-26 | 4 | 4.04 | 3.91 | 3.93 | -1.26% | 96,010 | 38,041,250 |
| 2024-11-25 | 3.92 | 3.99 | 3.85 | 3.98 | +3.11% | 120,635 | 47,437,332 |
| 2024-11-22 | 4.07 | 4.14 | 3.86 | 3.86 | -4.69% | 187,703 | 75,057,755 |
| 2024-11-21 | 3.98 | 4.05 | 3.95 | 4.05 | +1.5% | 110,875 | 44,313,996 |
| 2024-11-20 | 3.88 | 4.03 | 3.85 | 3.99 | +3.37% | 143,926 | 57,149,761 |
| 2024-11-19 | 3.8 | 3.86 | 3.75 | 3.86 | +1.05% | 119,246 | 45,331,684 |
| 2024-11-18 | 3.98 | 4.03 | 3.77 | 3.82 | -2.55% | 166,457 | 64,487,111 |
| 2024-11-15 | 4.02 | 4.1 | 3.92 | 3.92 | -2.73% | 166,542 | 66,780,893 |
| 2024-11-14 | 4.18 | 4.18 | 4.01 | 4.03 | -3.59% | 150,303 | 61,442,383 |
| 2024-11-13 | 4.23 | 4.28 | 4.08 | 4.18 | -1.65% | 163,737 | 68,059,003 |
| 2024-11-12 | 4.38 | 4.42 | 4.2 | 4.25 | -1.62% | 242,886 | 104,699,835 |
| 2024-11-11 | 4.28 | 4.4 | 4.17 | 4.32 | +2.13% | 317,116 | 135,700,394 |
| 2024-11-08 | 4.29 | 4.34 | 4.18 | 4.23 | -0.7% | 256,777 | 108,953,879 |
| 2024-11-07 | 4.13 | 4.3 | 4.08 | 4.26 | +3.15% | 301,599 | 127,182,659 |
| 2024-11-06 | 4.1 | 4.16 | 4.07 | 4.13 | +0.24% | 225,938 | 92,947,333 |
| 2024-11-05 | 4.11 | 4.16 | 4.08 | 4.12 | +0.24% | 258,166 | 106,324,992 |
| 2024-11-04 | 4.01 | 4.16 | 3.97 | 4.11 | +0.74% | 224,163 | 91,394,663 |
| 2024-11-01 | 4.3 | 4.38 | 4.07 | 4.08 | -4.9% | 375,176 | 157,313,436 |
| 2024-10-31 | 4.18 | 4.4 | 4.13 | 4.29 | +3.87% | 447,450 | 192,142,786 |
| 2024-10-30 | 4.2 | 4.21 | 4.08 | 4.13 | -3.28% | 326,224 | 134,596,336 |
| 2024-10-29 | 4.38 | 4.38 | 4.18 | 4.27 | -2.95% | 512,148 | 217,702,849 |
| 2024-10-28 | 4.28 | 4.46 | 4.15 | 4.4 | +5.01% | 657,573 | 284,874,436 |
| 2024-10-25 | 4.3 | 4.43 | 4.18 | 4.19 | -2.33% | 811,456 | 349,446,525 |
| 2024-10-24 | 3.88 | 4.29 | 3.82 | 4.29 | +10% | 637,236 | 262,779,708 |
| 2024-10-23 | 3.77 | 4.01 | 3.76 | 3.9 | +3.45% | 527,927 | 204,815,863 |
| 2024-10-22 | 3.9 | 3.92 | 3.75 | 3.77 | -5.28% | 515,395 | 196,990,698 |
| 2024-10-21 | 4 | 4.18 | 3.95 | 3.98 | +2.31% | 1,005,447 | 406,509,032 |
| 2024-10-18 | 3.41 | 3.89 | 3.32 | 3.89 | +9.89% | 524,737 | 197,458,786 |
| 2024-10-17 | 3.81 | 3.81 | 3.46 | 3.54 | -7.57% | 558,671 | 200,704,233 |
| 2024-10-16 | 3.48 | 3.89 | 3.42 | 3.83 | +7.58% | 610,474 | 226,192,219 |
| 2024-10-15 | 3.46 | 3.69 | 3.41 | 3.56 | +2.89% | 343,455 | 122,231,510 |
| 2024-10-14 | 3.4 | 3.47 | 3.31 | 3.46 | +5.17% | 223,864 | 76,405,482 |
| 2024-10-11 | 3.36 | 3.4 | 3.23 | 3.29 | -2.37% | 183,067 | 60,790,714 |
| 2024-10-10 | 3.37 | 3.46 | 3.28 | 3.37 | +0.9% | 184,953 | 62,586,338 |
| 2024-10-09 | 3.68 | 3.68 | 3.34 | 3.34 | -9.97% | 277,458 | 95,665,225 |
| 2024-10-08 | 3.93 | 3.93 | 3.51 | 3.71 | +3.63% | 388,717 | 144,481,476 |
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：