股票概览
3.95
0%
0
3.95
开盘价
3.96
最高价
3.9
最低价
80,145
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.02
MA10 (10日均线)
3.99
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 | 3.95 | 3.96 | 3.9 | 3.95 | 0% | 80,145 | 31,494,319 |
| 2025-03-24 | 4.02 | 4.04 | 3.88 | 3.95 | -1.74% | 186,705 | 73,735,415 |
| 2025-03-21 | 4.04 | 4.07 | 3.99 | 4.02 | -0.5% | 154,219 | 62,132,953 |
| 2025-03-20 | 4.06 | 4.08 | 4.03 | 4.04 | -0.49% | 143,769 | 58,311,073 |
| 2025-03-19 | 4.09 | 4.13 | 4.04 | 4.06 | -1.69% | 248,697 | 101,146,323 |
| 2025-03-18 | 4.07 | 4.26 | 4.03 | 4.13 | +1.47% | 387,721 | 160,394,649 |
| 2025-03-17 | 4.04 | 4.09 | 4.03 | 4.07 | +0.99% | 210,604 | 85,478,007 |
| 2025-03-14 | 3.96 | 4.04 | 3.94 | 4.03 | +2.28% | 251,525 | 100,655,298 |
| 2025-03-13 | 3.98 | 3.98 | 3.9 | 3.94 | -0.76% | 113,769 | 44,734,063 |
| 2025-03-12 | 3.94 | 3.99 | 3.92 | 3.97 | +1.02% | 145,235 | 57,421,126 |
| 2025-03-11 | 3.92 | 3.93 | 3.86 | 3.93 | 0% | 155,763 | 60,647,798 |
| 2025-03-10 | 3.95 | 3.97 | 3.92 | 3.93 | -0.25% | 95,606 | 37,678,196 |
| 2025-03-07 | 3.99 | 3.99 | 3.93 | 3.94 | -1.5% | 132,558 | 52,517,664 |
| 2025-03-06 | 3.96 | 4.02 | 3.93 | 4 | +2.04% | 207,416 | 82,769,150 |
| 2025-03-05 | 3.95 | 3.95 | 3.88 | 3.92 | -0.51% | 142,503 | 55,674,403 |
| 2025-03-04 | 3.93 | 3.97 | 3.92 | 3.94 | 0% | 82,719 | 32,615,045 |
| 2025-03-03 | 3.93 | 4 | 3.92 | 3.94 | +0.25% | 129,261 | 51,213,989 |
| 2025-02-28 | 4.02 | 4.05 | 3.92 | 3.93 | -2.72% | 159,735 | 63,417,589 |
| 2025-02-27 | 4.06 | 4.08 | 3.98 | 4.04 | -0.25% | 164,227 | 66,183,688 |
| 2025-02-26 | 3.99 | 4.05 | 3.97 | 4.05 | +1.76% | 174,799 | 70,275,801 |
| 2025-02-25 | 3.96 | 4.01 | 3.94 | 3.98 | -0.25% | 135,466 | 53,929,161 |
| 2025-02-24 | 4 | 4.04 | 3.96 | 3.99 | +0.25% | 167,414 | 66,848,152 |
| 2025-02-21 | 3.96 | 4.01 | 3.94 | 3.98 | +0.51% | 161,229 | 64,014,988 |
| 2025-02-20 | 3.97 | 3.98 | 3.95 | 3.96 | -0.5% | 89,038 | 35,289,718 |
| 2025-02-19 | 3.97 | 3.99 | 3.93 | 3.98 | +1.27% | 116,300 | 46,066,544 |
| 2025-02-18 | 4.03 | 4.03 | 3.92 | 3.93 | -2.48% | 196,663 | 77,914,155 |
| 2025-02-17 | 4.05 | 4.08 | 3.99 | 4.03 | +1.26% | 186,195 | 75,024,451 |
| 2025-02-14 | 4.02 | 4.02 | 3.96 | 3.98 | -0.75% | 128,796 | 51,291,678 |
| 2025-02-13 | 4.02 | 4.04 | 3.99 | 4.01 | -0.25% | 128,705 | 51,706,867 |
| 2025-02-12 | 3.98 | 4.02 | 3.96 | 4.02 | +0.75% | 115,878 | 46,293,565 |
| 2025-02-11 | 4 | 4.02 | 3.94 | 3.99 | -0.5% | 111,076 | 44,132,641 |
| 2025-02-10 | 3.93 | 4.01 | 3.92 | 4.01 | +2.04% | 156,732 | 62,241,949 |
| 2025-02-07 | 3.88 | 3.97 | 3.86 | 3.93 | +1.55% | 202,399 | 79,350,088 |
| 2025-02-06 | 3.84 | 3.87 | 3.79 | 3.87 | +1.04% | 129,972 | 49,907,312 |
| 2025-02-05 | 3.83 | 3.87 | 3.8 | 3.83 | +0.26% | 124,607 | 47,733,473 |
| 2025-01-27 | 3.87 | 3.97 | 3.82 | 3.82 | +0.26% | 194,129 | 75,163,467 |
| 2025-01-24 | 3.79 | 3.83 | 3.77 | 3.81 | +0.26% | 125,550 | 47,721,745 |
| 2025-01-23 | 3.85 | 3.91 | 3.8 | 3.8 | -0.52% | 153,336 | 59,138,116 |
| 2025-01-22 | 3.85 | 3.86 | 3.79 | 3.82 | -1.04% | 90,172 | 34,425,800 |
| 2025-01-21 | 3.86 | 3.89 | 3.82 | 3.86 | -0.26% | 116,309 | 44,794,486 |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.87 | +0.78% | 126,423 | 48,932,862 |
| 2025-01-17 | 3.87 | 3.87 | 3.8 | 3.84 | -0.78% | 98,508 | 37,799,071 |
| 2025-01-16 | 3.85 | 3.92 | 3.82 | 3.87 | +1.04% | 163,873 | 63,435,040 |
| 2025-01-15 | 3.85 | 3.87 | 3.8 | 3.83 | -0.26% | 128,208 | 49,098,705 |
| 2025-01-14 | 3.74 | 3.86 | 3.74 | 3.84 | +3.5% | 191,629 | 73,004,219 |
| 2025-01-13 | 3.72 | 3.72 | 3.64 | 3.71 | -0.27% | 164,103 | 60,419,888 |
| 2025-01-10 | 3.85 | 3.86 | 3.72 | 3.72 | -3.13% | 122,316 | 46,324,448 |
| 2025-01-09 | 3.8 | 3.86 | 3.79 | 3.84 | +0.26% | 121,993 | 46,805,502 |
| 2025-01-08 | 3.87 | 3.9 | 3.72 | 3.83 | -2.3% | 294,024 | 111,569,212 |
| 2025-01-07 | 3.9 | 3.95 | 3.84 | 3.92 | +0.26% | 133,459 | 51,910,959 |
| 2025-01-06 | 3.86 | 3.92 | 3.78 | 3.91 | +0.51% | 202,165 | 78,086,298 |
| 2025-01-03 | 4.09 | 4.11 | 3.88 | 3.89 | -4.19% | 233,445 | 92,400,419 |
| 2025-01-02 | 4.13 | 4.23 | 4.02 | 4.06 | -1.93% | 208,548 | 86,510,460 |
| 2024-12-31 | 4.26 | 4.31 | 4.13 | 4.14 | -2.36% | 142,674 | 59,977,057 |
| 2024-12-30 | 4.35 | 4.36 | 4.23 | 4.24 | -2.53% | 149,093 | 63,542,192 |
| 2024-12-27 | 4.34 | 4.44 | 4.32 | 4.35 | -0.23% | 171,483 | 75,176,644 |
| 2024-12-26 | 4.33 | 4.45 | 4.3 | 4.36 | 0% | 228,190 | 99,420,950 |
| 2024-12-25 | 4.3 | 4.45 | 4.2 | 4.36 | +1.4% | 284,974 | 123,043,287 |
| 2024-12-24 | 4.24 | 4.32 | 4.2 | 4.3 | +1.65% | 166,838 | 70,905,754 |
| 2024-12-23 | 4.39 | 4.4 | 4.22 | 4.23 | -3.42% | 226,341 | 97,014,637 |
| 2024-12-20 | 4.42 | 4.44 | 4.36 | 4.38 | -0.68% | 157,853 | 69,422,094 |
| 2024-12-19 | 4.39 | 4.45 | 4.35 | 4.41 | -0.23% | 146,421 | 64,424,347 |
| 2024-12-18 | 4.4 | 4.49 | 4.4 | 4.42 | 0% | 135,278 | 60,225,526 |
| 2024-12-17 | 4.55 | 4.57 | 4.39 | 4.42 | -2.86% | 254,495 | 113,229,672 |
| 2024-12-16 | 4.57 | 4.61 | 4.52 | 4.55 | +0.22% | 207,528 | 94,602,841 |
| 2024-12-13 | 4.69 | 4.7 | 4.52 | 4.54 | -3.4% | 314,537 | 144,499,722 |
| 2024-12-12 | 4.65 | 4.72 | 4.61 | 4.7 | +0.86% | 270,039 | 126,332,943 |
| 2024-12-11 | 4.6 | 4.68 | 4.58 | 4.66 | +1.53% | 252,256 | 117,479,803 |
| 2024-12-10 | 4.72 | 4.75 | 4.57 | 4.59 | 0% | 299,114 | 139,236,390 |
| 2024-12-09 | 4.73 | 4.73 | 4.53 | 4.59 | -2.75% | 332,548 | 154,006,630 |
| 2024-12-06 | 4.65 | 4.72 | 4.61 | 4.72 | +1.07% | 323,161 | 151,197,808 |
| 2024-12-05 | 4.57 | 4.74 | 4.53 | 4.67 | +1.08% | 296,503 | 137,616,074 |
| 2024-12-04 | 4.53 | 4.84 | 4.51 | 4.62 | +1.54% | 554,695 | 258,834,184 |
| 2024-12-03 | 4.61 | 4.62 | 4.49 | 4.55 | -0.66% | 209,418 | 95,103,364 |
| 2024-12-02 | 4.48 | 4.6 | 4.42 | 4.58 | +3.39% | 294,749 | 134,258,249 |
| 2024-11-29 | 4.36 | 4.45 | 4.31 | 4.43 | +1.61% | 226,363 | 99,645,735 |
| 2024-11-28 | 4.34 | 4.42 | 4.31 | 4.36 | +0.23% | 181,323 | 79,440,742 |
| 2024-11-27 | 4.32 | 4.35 | 4.19 | 4.35 | -0.23% | 215,600 | 92,112,663 |
| 2024-11-26 | 4.34 | 4.42 | 4.33 | 4.36 | 0% | 159,861 | 69,828,651 |
| 2024-11-25 | 4.34 | 4.37 | 4.23 | 4.36 | +0.93% | 250,439 | 107,785,399 |
| 2024-11-22 | 4.45 | 4.58 | 4.32 | 4.32 | -3.57% | 297,134 | 131,842,942 |
| 2024-11-21 | 4.54 | 4.55 | 4.44 | 4.48 | -2.4% | 331,957 | 148,949,336 |
| 2024-11-20 | 4.51 | 4.7 | 4.41 | 4.59 | +1.77% | 549,524 | 249,985,107 |
| 2024-11-19 | 4.44 | 4.6 | 4.39 | 4.51 | +2.73% | 328,601 | 147,242,756 |
| 2024-11-18 | 4.35 | 4.51 | 4.35 | 4.39 | +1.39% | 404,439 | 179,479,618 |
| 2024-11-15 | 4.42 | 4.54 | 4.3 | 4.33 | -2.7% | 330,172 | 145,960,329 |
| 2024-11-14 | 4.55 | 4.62 | 4.43 | 4.45 | -2.2% | 340,401 | 153,683,788 |
| 2024-11-13 | 4.6 | 4.68 | 4.48 | 4.55 | -1.94% | 394,644 | 179,638,481 |
| 2024-11-12 | 4.71 | 4.87 | 4.58 | 4.64 | -2.32% | 632,222 | 296,952,144 |
| 2024-11-11 | 4.9 | 4.99 | 4.7 | 4.75 | -1.25% | 663,274 | 318,920,956 |
| 2024-11-08 | 5.14 | 5.17 | 4.8 | 4.81 | -3.8% | 691,929 | 339,941,081 |
| 2024-11-07 | 4.72 | 5.07 | 4.66 | 5 | +5.71% | 799,551 | 390,553,274 |
| 2024-11-06 | 4.99 | 4.99 | 4.68 | 4.73 | -1.66% | 697,224 | 334,664,007 |
| 2024-11-05 | 4.76 | 4.88 | 4.72 | 4.81 | +2.34% | 572,865 | 275,094,860 |
| 2024-11-04 | 4.57 | 4.83 | 4.53 | 4.7 | +2.62% | 489,166 | 228,384,544 |
| 2024-11-01 | 4.8 | 4.88 | 4.5 | 4.58 | -5.18% | 772,448 | 358,970,381 |
| 2024-10-31 | 4.61 | 4.98 | 4.61 | 4.83 | +3.87% | 912,563 | 442,106,052 |
| 2024-10-30 | 4.76 | 4.86 | 4.58 | 4.65 | -3.53% | 850,721 | 397,940,345 |
| 2024-10-29 | 4.79 | 5.07 | 4.72 | 4.82 | +3.66% | 1,668,592 | 817,780,144 |
| 2024-10-28 | 4.3 | 4.65 | 4.26 | 4.65 | +9.93% | 804,655 | 368,208,188 |
| 2024-10-25 | 4.1 | 4.27 | 4.1 | 4.23 | +2.92% | 512,937 | 215,451,295 |
| 2024-10-24 | 4 | 4.28 | 3.99 | 4.11 | +1.73% | 475,415 | 196,691,356 |
| 2024-10-23 | 4.09 | 4.17 | 4.02 | 4.04 | -1.46% | 354,289 | 144,587,934 |
| 2024-10-22 | 4 | 4.2 | 3.9 | 4.1 | +2.24% | 545,604 | 221,697,707 |
| 2024-10-21 | 3.96 | 4.06 | 3.95 | 4.01 | +2.04% | 373,835 | 149,743,363 |
| 2024-10-18 | 3.81 | 4.04 | 3.8 | 3.93 | +2.08% | 391,946 | 153,072,926 |
| 2024-10-17 | 3.98 | 3.99 | 3.82 | 3.85 | -2.78% | 314,549 | 122,326,062 |
| 2024-10-16 | 3.85 | 3.97 | 3.83 | 3.96 | 0% | 333,153 | 130,854,318 |
| 2024-10-15 | 4.16 | 4.16 | 3.93 | 3.96 | -5.71% | 701,921 | 283,213,521 |
| 2024-10-14 | 4.07 | 4.2 | 3.94 | 4.2 | +9.95% | 834,401 | 340,527,614 |
| 2024-10-11 | 3.91 | 3.97 | 3.77 | 3.82 | -2.8% | 361,055 | 139,772,722 |
| 2024-10-10 | 4.08 | 4.16 | 3.85 | 3.93 | -2% | 578,024 | 230,713,517 |
| 2024-10-09 | 4.2 | 4.32 | 4 | 4.01 | -8.86% | 846,583 | 353,334,617 |
| 2024-10-08 | 4.4 | 4.4 | 4.12 | 4.4 | +10% | 1,354,762 | 587,760,209 |
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：