股票概览
3.91
+2.09%
+0.08
3.83
开盘价
3.94
最高价
3.78
最低价
205,728
成交量
数据更新至: 2025-03-25
技术指标
3.97
MA5 (5日均线)
3.93
MA10 (10日均线)
3.90
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 | 3.83 | 3.94 | 3.78 | 3.91 | +2.09% | 205,728 | 79,133,253 |
| 2025-03-24 | 4.02 | 4.02 | 3.77 | 3.83 | -4.49% | 372,943 | 144,050,348 |
| 2025-03-21 | 4.04 | 4.1 | 4 | 4.01 | -0.99% | 283,486 | 114,611,822 |
| 2025-03-20 | 4.05 | 4.12 | 4.02 | 4.05 | +0.5% | 382,418 | 155,319,243 |
| 2025-03-19 | 4.1 | 4.18 | 4 | 4.03 | -3.13% | 779,098 | 317,041,133 |
| 2025-03-18 | 3.92 | 4.29 | 3.87 | 4.16 | +6.67% | 1,013,811 | 420,046,089 |
| 2025-03-17 | 3.83 | 3.92 | 3.83 | 3.9 | +2.36% | 258,794 | 100,471,008 |
| 2025-03-14 | 3.75 | 3.82 | 3.71 | 3.81 | +1.6% | 239,316 | 90,434,036 |
| 2025-03-13 | 3.86 | 3.88 | 3.7 | 3.75 | -2.85% | 296,728 | 111,400,333 |
| 2025-03-12 | 3.85 | 3.91 | 3.84 | 3.86 | +0.26% | 208,592 | 80,795,919 |
| 2025-03-11 | 3.81 | 3.85 | 3.77 | 3.85 | 0% | 186,382 | 70,949,505 |
| 2025-03-10 | 3.8 | 3.91 | 3.8 | 3.85 | +0.79% | 183,859 | 70,999,840 |
| 2025-03-07 | 3.91 | 3.91 | 3.78 | 3.82 | -1.8% | 216,253 | 82,864,270 |
| 2025-03-06 | 3.86 | 3.92 | 3.85 | 3.89 | +1.04% | 182,545 | 70,863,729 |
| 2025-03-05 | 3.87 | 3.91 | 3.77 | 3.85 | -0.77% | 188,811 | 71,988,497 |
| 2025-03-04 | 3.8 | 3.89 | 3.77 | 3.88 | +1.84% | 173,702 | 66,901,029 |
| 2025-03-03 | 3.79 | 3.89 | 3.77 | 3.81 | +0.53% | 181,559 | 69,818,398 |
| 2025-02-28 | 3.96 | 3.96 | 3.78 | 3.79 | -4.05% | 224,296 | 86,257,118 |
| 2025-02-27 | 4 | 4.03 | 3.86 | 3.95 | -1.25% | 219,699 | 86,365,983 |
| 2025-02-26 | 3.98 | 4.04 | 3.95 | 4 | +1.01% | 192,167 | 76,950,560 |
| 2025-02-25 | 3.9 | 4.04 | 3.85 | 3.96 | -0.25% | 243,574 | 96,700,409 |
| 2025-02-24 | 3.88 | 4.04 | 3.86 | 3.97 | +2.85% | 332,231 | 131,710,585 |
| 2025-02-21 | 3.95 | 3.96 | 3.82 | 3.86 | -2.28% | 205,070 | 79,025,193 |
| 2025-02-20 | 3.87 | 3.97 | 3.86 | 3.95 | +1.8% | 178,423 | 70,006,020 |
| 2025-02-19 | 3.83 | 3.89 | 3.79 | 3.88 | +1.31% | 182,699 | 70,603,642 |
| 2025-02-18 | 4.05 | 4.07 | 3.79 | 3.83 | -5.67% | 307,928 | 120,678,020 |
| 2025-02-17 | 3.93 | 4.09 | 3.92 | 4.06 | +3.31% | 261,872 | 105,328,929 |
| 2025-02-14 | 4.07 | 4.09 | 3.91 | 3.93 | -3.91% | 295,484 | 117,322,963 |
| 2025-02-13 | 4.13 | 4.21 | 4.08 | 4.09 | -0.97% | 202,976 | 83,900,620 |
| 2025-02-12 | 4.05 | 4.13 | 4.02 | 4.13 | +1.72% | 185,357 | 75,596,727 |
| 2025-02-11 | 4.15 | 4.18 | 4.01 | 4.06 | -2.17% | 235,976 | 95,663,431 |
| 2025-02-10 | 4.09 | 4.15 | 4.08 | 4.15 | +1.22% | 186,995 | 76,995,190 |
| 2025-02-07 | 4 | 4.14 | 3.99 | 4.1 | +2.76% | 238,883 | 97,475,184 |
| 2025-02-06 | 3.98 | 4.04 | 3.94 | 3.99 | +0.25% | 187,334 | 74,821,116 |
| 2025-02-05 | 3.93 | 4.06 | 3.93 | 3.98 | +2.05% | 156,853 | 62,794,091 |
| 2025-01-27 | 3.95 | 4.05 | 3.9 | 3.9 | -0.76% | 143,622 | 57,042,866 |
| 2025-01-24 | 3.94 | 3.99 | 3.91 | 3.93 | -1.01% | 133,984 | 52,756,734 |
| 2025-01-23 | 4.04 | 4.12 | 3.97 | 3.97 | 0% | 150,422 | 60,962,394 |
| 2025-01-22 | 4.07 | 4.08 | 3.96 | 3.97 | -1.98% | 110,720 | 44,336,041 |
| 2025-01-21 | 4.1 | 4.12 | 3.99 | 4.05 | -0.98% | 132,458 | 53,533,340 |
| 2025-01-20 | 4.07 | 4.12 | 4.03 | 4.09 | +1.24% | 143,808 | 58,793,329 |
| 2025-01-17 | 4.02 | 4.1 | 3.95 | 4.04 | +0.25% | 142,385 | 57,206,807 |
| 2025-01-16 | 3.99 | 4.09 | 3.96 | 4.03 | +1.26% | 147,160 | 59,328,712 |
| 2025-01-15 | 3.98 | 4.07 | 3.96 | 3.98 | +0.25% | 193,256 | 77,301,048 |
| 2025-01-14 | 3.83 | 3.98 | 3.78 | 3.97 | +5.31% | 161,727 | 63,243,660 |
| 2025-01-13 | 3.72 | 3.8 | 3.61 | 3.77 | +0.53% | 146,754 | 54,648,478 |
| 2025-01-10 | 3.93 | 3.97 | 3.75 | 3.75 | -4.58% | 160,518 | 61,840,147 |
| 2025-01-09 | 3.86 | 3.99 | 3.82 | 3.93 | +1.81% | 192,278 | 75,719,417 |
| 2025-01-08 | 3.84 | 3.9 | 3.7 | 3.86 | +0.52% | 196,899 | 74,998,144 |
| 2025-01-07 | 3.73 | 3.84 | 3.7 | 3.84 | +3.78% | 176,599 | 66,580,386 |
| 2025-01-06 | 3.76 | 3.78 | 3.6 | 3.7 | -1.6% | 215,693 | 79,974,716 |
| 2025-01-03 | 4.04 | 4.06 | 3.75 | 3.76 | -6.47% | 235,896 | 91,173,359 |
| 2025-01-02 | 4.09 | 4.17 | 3.97 | 4.02 | -1.95% | 205,674 | 83,750,400 |
| 2024-12-31 | 4.18 | 4.21 | 4.08 | 4.1 | -1.68% | 197,923 | 81,860,189 |
| 2024-12-30 | 4.32 | 4.32 | 4.15 | 4.17 | -3.7% | 264,986 | 111,024,353 |
| 2024-12-27 | 4.35 | 4.47 | 4.28 | 4.33 | +0.23% | 270,463 | 118,472,694 |
| 2024-12-26 | 4.23 | 4.4 | 4.23 | 4.32 | +2.13% | 412,051 | 178,766,560 |
| 2024-12-25 | 4.35 | 4.37 | 4.01 | 4.23 | -2.76% | 450,626 | 188,472,716 |
| 2024-12-24 | 4.37 | 4.46 | 4.25 | 4.35 | -2.25% | 518,144 | 224,349,773 |
| 2024-12-23 | 4.9 | 4.93 | 4.45 | 4.45 | -9.92% | 944,459 | 438,136,176 |
| 2024-12-20 | 4.6 | 5.09 | 4.6 | 4.94 | +6.7% | 1,176,543 | 585,056,516 |
| 2024-12-19 | 4.5 | 4.73 | 4.49 | 4.63 | +1.31% | 233,216 | 107,974,183 |
| 2024-12-18 | 4.49 | 4.63 | 4.36 | 4.57 | +2.01% | 229,131 | 103,720,586 |
| 2024-12-17 | 4.69 | 4.72 | 4.45 | 4.48 | -5.29% | 284,009 | 129,166,170 |
| 2024-12-16 | 4.77 | 4.82 | 4.68 | 4.73 | -0.84% | 202,486 | 96,284,253 |
| 2024-12-13 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 309,211 | 148,875,790 |
| 2024-12-12 | 4.88 | 5 | 4.81 | 4.96 | +1.64% | 362,740 | 178,043,612 |
| 2024-12-11 | 4.8 | 4.9 | 4.76 | 4.88 | +1.04% | 299,306 | 145,185,628 |
| 2024-12-10 | 4.84 | 4.93 | 4.75 | 4.83 | +1.9% | 470,723 | 228,041,849 |
| 2024-12-09 | 4.84 | 4.89 | 4.67 | 4.74 | -1.46% | 318,981 | 151,888,341 |
| 2024-12-06 | 4.74 | 4.89 | 4.68 | 4.81 | +1.05% | 375,697 | 180,065,672 |
| 2024-12-05 | 4.59 | 4.82 | 4.56 | 4.76 | +3.03% | 321,870 | 152,075,846 |
| 2024-12-04 | 4.75 | 4.75 | 4.56 | 4.62 | -3.14% | 300,687 | 139,906,764 |
| 2024-12-03 | 4.76 | 4.81 | 4.65 | 4.77 | +1.49% | 392,562 | 185,155,004 |
| 2024-12-02 | 4.53 | 4.73 | 4.53 | 4.7 | +4.44% | 486,801 | 227,614,775 |
| 2024-11-29 | 4.48 | 4.54 | 4.35 | 4.5 | +0.45% | 418,998 | 186,378,974 |
| 2024-11-28 | 4.45 | 4.63 | 4.43 | 4.48 | +0.45% | 560,590 | 253,365,501 |
| 2024-11-27 | 4.43 | 4.5 | 4.23 | 4.46 | +2.06% | 556,787 | 244,154,314 |
| 2024-11-26 | 4.31 | 4.46 | 4.25 | 4.37 | -6.42% | 714,451 | 310,067,432 |
| 2024-11-25 | 4.6 | 4.68 | 4.49 | 4.67 | +0.65% | 330,055 | 151,134,524 |
| 2024-11-22 | 4.91 | 4.93 | 4.63 | 4.64 | -5.5% | 432,409 | 206,397,612 |
| 2024-11-21 | 4.91 | 5.08 | 4.84 | 4.91 | -1.01% | 450,337 | 222,605,597 |
| 2024-11-20 | 4.82 | 5.07 | 4.74 | 4.96 | +2.9% | 564,996 | 275,775,878 |
| 2024-11-19 | 4.6 | 4.85 | 4.6 | 4.82 | +5.7% | 505,156 | 237,748,478 |
| 2024-11-18 | 4.76 | 4.81 | 4.45 | 4.56 | -3.39% | 512,191 | 234,650,636 |
| 2024-11-15 | 5.02 | 5.1 | 4.71 | 4.72 | -6.9% | 635,690 | 310,356,396 |
| 2024-11-14 | 5.3 | 5.34 | 5.07 | 5.07 | -4.88% | 372,193 | 193,336,654 |
| 2024-11-13 | 5.35 | 5.45 | 5.16 | 5.33 | -0.37% | 444,407 | 234,931,452 |
| 2024-11-12 | 5.6 | 5.68 | 5.3 | 5.35 | -3.6% | 583,031 | 315,706,031 |
| 2024-11-11 | 5.31 | 5.65 | 5.19 | 5.55 | +5.11% | 891,002 | 486,008,741 |
| 2024-11-08 | 5.21 | 5.4 | 5.21 | 5.28 | +1.54% | 739,789 | 392,712,311 |
| 2024-11-07 | 5.3 | 5.39 | 5.11 | 5.2 | -5.97% | 1,017,234 | 530,863,801 |
| 2024-11-06 | 5.67 | 5.87 | 5.33 | 5.53 | +2.22% | 1,231,938 | 699,672,515 |
| 2024-11-05 | 5.23 | 5.74 | 5.15 | 5.41 | -1.81% | 1,303,032 | 698,155,553 |
| 2024-11-04 | 5.51 | 5.84 | 5.51 | 5.51 | -9.97% | 658,116 | 365,657,071 |
| 2024-11-01 | 6.85 | 7.12 | 6.12 | 6.12 | -10% | 944,744 | 608,924,413 |
| 2024-10-31 | 7.02 | 7.28 | 6.25 | 6.8 | +2.72% | 1,383,473 | 975,199,432 |
| 2024-10-30 | 5.7 | 6.62 | 5.5 | 6.62 | +9.97% | 1,625,474 | 990,055,860 |
| 2024-10-29 | 5.99 | 6.14 | 5.8 | 6.02 | +7.89% | 1,807,721 | 1,093,348,710 |
| 2024-10-28 | 5.28 | 5.58 | 5.18 | 5.58 | +10.06% | 896,430 | 491,961,593 |
| 2024-10-25 | 4.61 | 5.07 | 4.61 | 5.07 | +9.98% | 1,181,276 | 591,403,999 |
| 2024-10-24 | 4.85 | 4.85 | 4.52 | 4.61 | +4.54% | 1,635,131 | 774,481,761 |
| 2024-10-23 | 3.99 | 4.41 | 3.99 | 4.41 | +9.98% | 373,635 | 160,960,702 |
| 2024-10-22 | 4.2 | 4.47 | 3.98 | 4.01 | -4.52% | 1,208,589 | 503,530,887 |
| 2024-10-21 | 3.92 | 4.21 | 3.85 | 4.2 | +9.66% | 1,214,691 | 499,325,474 |
| 2024-10-18 | 3.49 | 3.92 | 3.41 | 3.83 | +6.98% | 891,194 | 327,932,694 |
| 2024-10-17 | 3.38 | 3.65 | 3.32 | 3.58 | +6.23% | 726,854 | 251,842,614 |
| 2024-10-16 | 3.18 | 3.5 | 3.17 | 3.37 | +4.33% | 574,690 | 192,724,508 |
| 2024-10-15 | 3.18 | 3.4 | 3.17 | 3.23 | 0% | 560,684 | 183,049,938 |
| 2024-10-14 | 2.95 | 3.23 | 2.95 | 3.23 | +9.86% | 515,623 | 160,700,529 |
| 2024-10-11 | 2.94 | 3.04 | 2.89 | 2.94 | -0.68% | 270,554 | 79,982,252 |
| 2024-10-10 | 2.94 | 3.05 | 2.92 | 2.96 | +0.68% | 276,282 | 82,613,498 |
| 2024-10-09 | 3.2 | 3.2 | 2.93 | 2.94 | -9.82% | 405,057 | 123,761,098 |
| 2024-10-08 | 3.43 | 3.43 | 3.05 | 3.26 | +3.82% | 659,875 | 214,698,641 |
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：