股票概览
3.88
-1.52%
-0.06
3.91
开盘价
3.93
最高价
3.85
最低价
512,218
成交量
数据更新至: 2025-03-25
技术指标
3.95
MA5 (5日均线)
3.96
MA10 (10日均线)
3.96
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 | 3.91 | 3.93 | 3.85 | 3.88 | -1.52% | 512,218 | 198,406,935 |
| 2025-03-24 | 3.9 | 4.03 | 3.85 | 3.94 | +0.77% | 1,236,416 | 485,272,428 |
| 2025-03-21 | 3.96 | 4.1 | 3.88 | 3.91 | -1.76% | 1,338,719 | 534,963,019 |
| 2025-03-20 | 4.02 | 4.05 | 3.97 | 3.98 | -1.24% | 895,455 | 358,744,890 |
| 2025-03-19 | 4.01 | 4.12 | 4 | 4.03 | 0% | 1,319,465 | 534,012,842 |
| 2025-03-18 | 4.08 | 4.13 | 4 | 4.03 | -1.23% | 1,045,176 | 423,152,832 |
| 2025-03-17 | 4.13 | 4.2 | 4.05 | 4.08 | -1.21% | 2,489,856 | 1,022,964,717 |
| 2025-03-14 | 3.74 | 4.13 | 3.73 | 4.13 | +10.13% | 2,611,636 | 1,049,674,004 |
| 2025-03-13 | 3.83 | 3.84 | 3.71 | 3.75 | -2.34% | 721,483 | 272,274,942 |
| 2025-03-12 | 3.87 | 3.9 | 3.83 | 3.84 | 0% | 680,121 | 262,280,432 |
| 2025-03-11 | 3.8 | 3.84 | 3.79 | 3.84 | -0.52% | 510,985 | 195,273,875 |
| 2025-03-10 | 3.88 | 3.9 | 3.83 | 3.86 | -1.03% | 577,117 | 222,239,272 |
| 2025-03-07 | 3.98 | 4 | 3.88 | 3.9 | -3.23% | 1,102,044 | 431,602,484 |
| 2025-03-06 | 3.91 | 4.07 | 3.87 | 4.03 | +3.33% | 1,464,805 | 583,601,809 |
| 2025-03-05 | 3.88 | 3.95 | 3.84 | 3.9 | 0% | 756,218 | 293,867,976 |
| 2025-03-04 | 3.84 | 3.94 | 3.82 | 3.9 | +0.52% | 612,087 | 237,825,221 |
| 2025-03-03 | 3.99 | 4 | 3.85 | 3.88 | -2.51% | 1,037,210 | 406,124,558 |
| 2025-02-28 | 4.13 | 4.19 | 3.97 | 3.98 | -5.91% | 1,745,787 | 709,471,138 |
| 2025-02-27 | 4.05 | 4.25 | 4.02 | 4.23 | +4.44% | 2,430,050 | 1,007,155,681 |
| 2025-02-26 | 3.99 | 4.07 | 3.96 | 4.05 | +1.76% | 1,142,299 | 457,352,076 |
| 2025-02-25 | 3.98 | 4.25 | 3.93 | 3.98 | -1.73% | 1,638,394 | 667,992,847 |
| 2025-02-24 | 3.93 | 4.17 | 3.93 | 4.05 | +1.5% | 1,671,820 | 677,128,709 |
| 2025-02-21 | 3.95 | 4.04 | 3.86 | 3.99 | +1.01% | 1,196,144 | 474,244,009 |
| 2025-02-20 | 3.94 | 3.99 | 3.89 | 3.95 | -0.75% | 779,645 | 307,363,647 |
| 2025-02-19 | 3.88 | 4.02 | 3.87 | 3.98 | +1.79% | 960,646 | 379,783,930 |
| 2025-02-18 | 4.04 | 4.05 | 3.88 | 3.91 | -3.93% | 1,198,171 | 474,725,163 |
| 2025-02-17 | 4.09 | 4.2 | 4.04 | 4.07 | -0.49% | 1,229,895 | 503,623,149 |
| 2025-02-14 | 4.07 | 4.23 | 4.02 | 4.09 | +0.25% | 1,436,932 | 588,160,198 |
| 2025-02-13 | 4.1 | 4.16 | 4.05 | 4.08 | -2.16% | 1,386,031 | 567,598,332 |
| 2025-02-12 | 4.03 | 4.19 | 4.02 | 4.17 | +2.71% | 1,575,578 | 644,542,455 |
| 2025-02-11 | 4.07 | 4.14 | 3.98 | 4.06 | -0.25% | 1,376,789 | 558,628,838 |
| 2025-02-10 | 3.97 | 4.12 | 3.93 | 4.07 | +2.52% | 1,772,017 | 718,745,276 |
| 2025-02-07 | 3.84 | 4.06 | 3.79 | 3.97 | +2.32% | 2,110,216 | 834,911,424 |
| 2025-02-06 | 3.69 | 4.02 | 3.65 | 3.88 | +5.15% | 2,004,584 | 764,979,505 |
| 2025-02-05 | 3.69 | 3.74 | 3.66 | 3.69 | -2.64% | 1,339,439 | 495,124,899 |
| 2025-01-27 | 4.22 | 4.28 | 3.79 | 3.79 | -9.98% | 2,256,496 | 893,716,309 |
| 2025-01-24 | 4.2 | 4.36 | 4.07 | 4.21 | -2.77% | 3,437,639 | 1,444,190,340 |
| 2025-01-23 | 4.33 | 4.33 | 4.2 | 4.33 | +9.9% | 2,735,277 | 1,183,026,914 |
| 2025-01-22 | 3.53 | 3.94 | 3.47 | 3.94 | +10.06% | 2,841,891 | 1,073,618,684 |
| 2025-01-21 | 3.84 | 3.86 | 3.55 | 3.58 | -5.54% | 1,538,414 | 562,236,085 |
| 2025-01-20 | 3.86 | 3.89 | 3.78 | 3.79 | -1.3% | 862,244 | 330,355,124 |
| 2025-01-17 | 3.81 | 3.94 | 3.75 | 3.84 | -0.26% | 966,598 | 371,530,647 |
| 2025-01-16 | 3.79 | 3.95 | 3.76 | 3.85 | +2.39% | 1,196,396 | 459,878,652 |
| 2025-01-15 | 3.78 | 3.82 | 3.71 | 3.76 | -0.53% | 1,110,968 | 418,848,656 |
| 2025-01-14 | 3.58 | 3.83 | 3.53 | 3.78 | +6.78% | 1,593,120 | 590,545,806 |
| 2025-01-13 | 3.44 | 3.56 | 3.4 | 3.54 | 0% | 840,820 | 293,259,669 |
| 2025-01-10 | 3.68 | 3.71 | 3.54 | 3.54 | -4.58% | 1,115,353 | 403,241,772 |
| 2025-01-09 | 3.7 | 3.77 | 3.62 | 3.71 | -0.27% | 1,060,310 | 393,955,749 |
| 2025-01-08 | 3.78 | 3.88 | 3.58 | 3.72 | -1.06% | 1,698,381 | 631,755,200 |
| 2025-01-07 | 3.63 | 3.76 | 3.57 | 3.76 | +4.44% | 1,432,708 | 526,811,140 |
| 2025-01-06 | 3.86 | 3.95 | 3.6 | 3.6 | -9.09% | 1,861,733 | 691,259,660 |
| 2025-01-03 | 4.34 | 4.37 | 3.93 | 3.96 | -9.38% | 1,946,097 | 799,138,624 |
| 2025-01-02 | 4.68 | 4.76 | 4.28 | 4.37 | -6.42% | 1,946,585 | 874,750,520 |
| 2024-12-31 | 5 | 5.02 | 4.66 | 4.67 | -7.34% | 1,763,832 | 851,505,550 |
| 2024-12-30 | 4.96 | 5.17 | 4.96 | 5.04 | +0.2% | 1,810,879 | 915,841,573 |
| 2024-12-27 | 4.95 | 5.17 | 4.85 | 5.03 | +0.4% | 2,264,884 | 1,127,522,449 |
| 2024-12-26 | 4.9 | 5.03 | 4.82 | 5.01 | +0.4% | 1,934,740 | 948,756,803 |
| 2024-12-25 | 4.71 | 5.25 | 4.57 | 4.99 | +4.61% | 2,827,862 | 1,395,491,027 |
| 2024-12-24 | 4.65 | 4.93 | 4.63 | 4.77 | 0% | 1,677,772 | 800,384,212 |
| 2024-12-23 | 4.69 | 4.95 | 4.66 | 4.77 | +0.85% | 1,958,909 | 945,331,565 |
| 2024-12-20 | 4.61 | 4.83 | 4.6 | 4.73 | +2.16% | 1,502,907 | 711,791,478 |
| 2024-12-19 | 4.63 | 4.78 | 4.61 | 4.63 | -4.14% | 1,807,351 | 841,784,752 |
| 2024-12-18 | 4.9 | 5.2 | 4.7 | 4.83 | -1.43% | 2,812,316 | 1,398,505,741 |
| 2024-12-17 | 5.07 | 5.14 | 4.82 | 4.9 | -3.35% | 2,685,578 | 1,327,420,855 |
| 2024-12-16 | 4.87 | 5.28 | 4.8 | 5.07 | +4.32% | 3,614,924 | 1,836,120,687 |
| 2024-12-13 | 5.13 | 5.24 | 4.8 | 4.86 | -5.26% | 3,958,340 | 1,961,327,028 |
| 2024-12-12 | 4.66 | 5.13 | 4.48 | 5.13 | +10.09% | 4,484,229 | 2,167,277,420 |
| 2024-12-11 | 4.9 | 5.03 | 4.66 | 4.66 | -10.04% | 3,509,323 | 1,666,766,173 |
| 2024-12-10 | 5.42 | 5.42 | 5.11 | 5.18 | +5.07% | 5,970,512 | 3,180,531,483 |
| 2024-12-09 | 4.94 | 5.27 | 4.81 | 4.93 | +0.41% | 4,259,723 | 2,126,232,704 |
| 2024-12-06 | 4.48 | 4.91 | 4.41 | 4.91 | +10.09% | 2,969,033 | 1,387,802,811 |
| 2024-12-05 | 4.02 | 4.46 | 4.01 | 4.46 | +10.12% | 2,964,627 | 1,292,072,781 |
| 2024-12-04 | 4.11 | 4.14 | 4.01 | 4.05 | -2.88% | 1,078,758 | 438,847,797 |
| 2024-12-03 | 4.2 | 4.24 | 4.08 | 4.17 | -1.65% | 1,326,142 | 549,381,234 |
| 2024-12-02 | 4.13 | 4.31 | 4.1 | 4.24 | +1.19% | 1,437,078 | 607,704,666 |
| 2024-11-29 | 4.11 | 4.34 | 4.03 | 4.19 | +1.45% | 1,778,299 | 743,107,080 |
| 2024-11-28 | 4.26 | 4.32 | 4.12 | 4.13 | -3.05% | 1,423,639 | 600,486,628 |
| 2024-11-27 | 4.16 | 4.3 | 4.12 | 4.26 | +0.95% | 1,386,979 | 585,003,450 |
| 2024-11-26 | 4.06 | 4.32 | 4.06 | 4.22 | +2.93% | 1,707,991 | 721,969,484 |
| 2024-11-25 | 3.97 | 4.12 | 3.85 | 4.1 | +2.24% | 1,416,618 | 565,811,843 |
| 2024-11-22 | 4.13 | 4.23 | 4 | 4.01 | -4.3% | 1,308,743 | 537,890,957 |
| 2024-11-21 | 4.26 | 4.3 | 4.13 | 4.19 | -3.23% | 1,584,013 | 663,131,118 |
| 2024-11-20 | 4.25 | 4.43 | 4.2 | 4.33 | -0.46% | 2,018,445 | 865,081,434 |
| 2024-11-19 | 4.01 | 4.36 | 3.96 | 4.35 | +5.58% | 2,588,416 | 1,085,428,237 |
| 2024-11-18 | 3.98 | 4.28 | 3.94 | 4.12 | +5.1% | 2,368,331 | 975,696,924 |
| 2024-11-15 | 4.04 | 4.23 | 3.92 | 3.92 | -5.08% | 2,096,391 | 851,489,583 |
| 2024-11-14 | 4.09 | 4.28 | 4.05 | 4.13 | +0.98% | 2,401,516 | 1,003,077,953 |
| 2024-11-13 | 4.31 | 4.31 | 4.03 | 4.09 | -8.3% | 3,111,767 | 1,285,579,989 |
| 2024-11-12 | 4.5 | 4.68 | 4.46 | 4.46 | -9.9% | 2,124,537 | 953,710,912 |
| 2024-11-11 | 4.46 | 4.95 | 4.46 | 4.95 | +10% | 4,815,263 | 2,350,388,423 |
| 2024-11-08 | 4.5 | 4.71 | 4.38 | 4.5 | +5.14% | 4,766,225 | 2,189,359,608 |
| 2024-11-07 | 3.81 | 4.28 | 3.77 | 4.28 | +10.03% | 3,527,084 | 1,427,526,651 |
| 2024-11-06 | 3.89 | 4.15 | 3.84 | 3.89 | +3.18% | 3,967,428 | 1,586,227,405 |
| 2024-11-05 | 3.44 | 3.77 | 3.4 | 3.77 | +9.91% | 2,350,554 | 856,509,151 |
| 2024-11-04 | 3.31 | 3.44 | 3.27 | 3.43 | +2.08% | 1,073,217 | 361,278,049 |
| 2024-11-01 | 3.52 | 3.58 | 3.3 | 3.36 | -6.15% | 1,411,863 | 483,415,832 |
| 2024-10-31 | 3.44 | 3.64 | 3.43 | 3.58 | +3.17% | 1,668,437 | 595,767,073 |
| 2024-10-30 | 3.45 | 3.55 | 3.44 | 3.47 | -0.57% | 1,166,672 | 407,021,007 |
| 2024-10-29 | 3.65 | 3.72 | 3.48 | 3.49 | -5.42% | 1,753,330 | 629,729,677 |
| 2024-10-28 | 3.53 | 3.7 | 3.49 | 3.69 | +2.5% | 1,971,843 | 712,310,637 |
| 2024-10-25 | 3.73 | 3.73 | 3.52 | 3.6 | -4.51% | 2,296,657 | 828,009,222 |
| 2024-10-24 | 3.45 | 3.88 | 3.4 | 3.77 | +5.01% | 3,024,077 | 1,119,658,446 |
| 2024-10-23 | 3.29 | 3.6 | 3.25 | 3.59 | +8.13% | 2,851,771 | 988,141,260 |
| 2024-10-22 | 3.25 | 3.48 | 3.25 | 3.32 | +1.84% | 2,291,371 | 769,347,696 |
| 2024-10-21 | 3.2 | 3.34 | 3.16 | 3.26 | -0.61% | 2,509,584 | 818,306,995 |
| 2024-10-18 | 2.94 | 3.28 | 2.9 | 3.28 | +10.07% | 2,717,721 | 860,959,149 |
| 2024-10-17 | 3.15 | 3.2 | 2.97 | 2.98 | -5.1% | 1,747,896 | 535,778,271 |
| 2024-10-16 | 3.18 | 3.28 | 3.11 | 3.14 | -2.79% | 1,468,292 | 466,766,137 |
| 2024-10-15 | 3.13 | 3.4 | 3.09 | 3.23 | +0.94% | 2,043,184 | 662,429,536 |
| 2024-10-14 | 3.15 | 3.2 | 3.03 | 3.2 | +2.89% | 1,532,162 | 480,608,657 |
| 2024-10-11 | 3.12 | 3.29 | 3.05 | 3.11 | -5.76% | 1,649,295 | 520,202,603 |
| 2024-10-10 | 3.51 | 3.6 | 3.3 | 3.3 | -10.08% | 2,756,201 | 928,826,405 |
| 2024-10-09 | 4 | 4 | 3.67 | 3.67 | -10.05% | 2,895,904 | 1,087,320,915 |
| 2024-10-08 | 4.08 | 4.08 | 3.87 | 4.08 | +9.97% | 2,678,889 | 1,084,454,658 |
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：