股票概览
3.94
-0.76%
-0.03
3.97
开盘价
4.02
最高价
3.9
最低价
160,846
成交量
数据更新至: 2025-03-25
技术指标
3.98
MA5 (5日均线)
3.89
MA10 (10日均线)
3.93
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 | 3.97 | 4.02 | 3.9 | 3.94 | -0.76% | 160,846 | 63,527,882 |
| 2025-03-24 | 4.06 | 4.24 | 3.91 | 3.97 | -1.24% | 389,556 | 156,101,778 |
| 2025-03-21 | 4.19 | 4.23 | 4.02 | 4.02 | -3.37% | 574,493 | 235,542,163 |
| 2025-03-20 | 3.79 | 4.19 | 3.78 | 4.16 | +9.19% | 782,734 | 321,433,457 |
| 2025-03-19 | 3.81 | 3.86 | 3.77 | 3.81 | 0% | 121,144 | 46,089,214 |
| 2025-03-18 | 3.77 | 3.84 | 3.74 | 3.81 | +1.06% | 151,242 | 57,383,957 |
| 2025-03-17 | 3.76 | 3.82 | 3.71 | 3.77 | 0% | 160,844 | 60,617,423 |
| 2025-03-14 | 3.76 | 3.78 | 3.65 | 3.77 | -0.53% | 236,644 | 88,180,195 |
| 2025-03-13 | 3.86 | 3.89 | 3.73 | 3.79 | -1.81% | 231,726 | 87,590,074 |
| 2025-03-12 | 3.94 | 3.96 | 3.85 | 3.86 | -1.53% | 155,859 | 60,537,380 |
| 2025-03-11 | 3.92 | 3.93 | 3.81 | 3.92 | 0% | 243,456 | 94,264,117 |
| 2025-03-10 | 3.91 | 3.97 | 3.87 | 3.92 | -1.26% | 228,165 | 89,263,904 |
| 2025-03-07 | 4.02 | 4.12 | 3.94 | 3.97 | -1% | 268,036 | 107,903,165 |
| 2025-03-06 | 4.08 | 4.12 | 3.93 | 4.01 | +0.25% | 307,856 | 122,773,446 |
| 2025-03-05 | 3.99 | 4.01 | 3.85 | 4 | 0% | 274,678 | 107,573,707 |
| 2025-03-04 | 3.92 | 4.04 | 3.87 | 4 | +1.01% | 256,413 | 101,806,114 |
| 2025-03-03 | 4 | 4.19 | 3.93 | 3.96 | -1.74% | 365,245 | 147,783,660 |
| 2025-02-28 | 3.95 | 4.14 | 3.83 | 4.03 | +3.07% | 532,778 | 213,624,888 |
| 2025-02-27 | 4.15 | 4.18 | 3.88 | 3.91 | -2.98% | 516,989 | 205,783,482 |
| 2025-02-26 | 3.72 | 4.03 | 3.72 | 4.03 | +10.11% | 409,267 | 159,602,060 |
| 2025-02-25 | 3.72 | 3.78 | 3.64 | 3.66 | -2.14% | 228,406 | 84,780,160 |
| 2025-02-24 | 3.72 | 3.82 | 3.7 | 3.74 | +1.08% | 229,509 | 86,372,778 |
| 2025-02-21 | 3.71 | 3.75 | 3.61 | 3.7 | 0% | 246,196 | 90,665,355 |
| 2025-02-20 | 3.85 | 3.92 | 3.67 | 3.7 | -4.15% | 365,355 | 137,187,654 |
| 2025-02-19 | 3.86 | 3.96 | 3.72 | 3.86 | 0% | 665,110 | 255,207,793 |
| 2025-02-18 | 3.49 | 3.86 | 3.47 | 3.86 | +9.97% | 458,773 | 172,312,408 |
| 2025-02-17 | 3.38 | 3.58 | 3.35 | 3.51 | +4.78% | 303,809 | 106,143,622 |
| 2025-02-14 | 3.36 | 3.4 | 3.31 | 3.35 | -0.59% | 169,723 | 56,887,864 |
| 2025-02-13 | 3.32 | 3.43 | 3.31 | 3.37 | +0.9% | 226,856 | 76,557,917 |
| 2025-02-12 | 3.38 | 3.39 | 3.28 | 3.34 | -0.6% | 223,630 | 74,344,187 |
| 2025-02-11 | 3.46 | 3.48 | 3.34 | 3.36 | -2.33% | 223,314 | 75,433,764 |
| 2025-02-10 | 3.39 | 3.46 | 3.32 | 3.44 | +4.24% | 481,569 | 163,443,498 |
| 2025-02-07 | 3.04 | 3.3 | 3.03 | 3.3 | +10% | 325,425 | 102,959,062 |
| 2025-02-06 | 3.07 | 3.09 | 2.97 | 3 | -0.99% | 299,520 | 90,295,952 |
| 2025-02-05 | 3.19 | 3.24 | 3 | 3.03 | -8.73% | 418,517 | 129,480,293 |
| 2025-01-27 | 3.36 | 3.6 | 3.27 | 3.32 | +1.53% | 635,085 | 217,738,831 |
| 2025-01-24 | 3.18 | 3.27 | 2.95 | 3.27 | +10.1% | 434,946 | 135,782,079 |
| 2025-01-23 | 2.99 | 3.06 | 2.96 | 2.97 | +0.34% | 189,810 | 57,257,142 |
| 2025-01-22 | 2.99 | 3 | 2.9 | 2.96 | -1% | 114,031 | 33,450,768 |
| 2025-01-21 | 3.06 | 3.08 | 2.97 | 2.99 | -1.97% | 124,202 | 37,452,933 |
| 2025-01-20 | 3.04 | 3.13 | 2.94 | 3.05 | +0.99% | 163,163 | 49,874,305 |
| 2025-01-17 | 3.14 | 3.16 | 3 | 3.02 | -3.82% | 151,212 | 46,089,491 |
| 2025-01-16 | 3.03 | 3.21 | 3.02 | 3.14 | +3.63% | 159,581 | 50,073,073 |
| 2025-01-15 | 3.02 | 3.04 | 2.97 | 3.03 | 0% | 96,092 | 28,912,805 |
| 2025-01-14 | 2.99 | 3.04 | 2.94 | 3.03 | +1.34% | 125,953 | 37,688,616 |
| 2025-01-13 | 2.89 | 3 | 2.85 | 2.99 | +2.4% | 104,988 | 30,751,525 |
| 2025-01-10 | 3 | 3.03 | 2.91 | 2.92 | -2.67% | 82,563 | 24,375,786 |
| 2025-01-09 | 3 | 3.03 | 2.97 | 3 | -0.99% | 71,121 | 21,367,185 |
| 2025-01-08 | 3.11 | 3.11 | 2.96 | 3.03 | -2.57% | 114,131 | 34,501,096 |
| 2025-01-07 | 3.1 | 3.13 | 3.04 | 3.11 | 0% | 85,895 | 26,488,889 |
| 2025-01-06 | 3.06 | 3.15 | 3 | 3.11 | +1.63% | 110,214 | 33,975,156 |
| 2025-01-03 | 3.15 | 3.16 | 3.04 | 3.06 | -2.86% | 113,677 | 35,219,777 |
| 2025-01-02 | 3.21 | 3.27 | 3.12 | 3.15 | -1.56% | 121,840 | 39,017,598 |
| 2024-12-31 | 3.25 | 3.32 | 3.19 | 3.2 | -1.84% | 87,573 | 28,412,916 |
| 2024-12-30 | 3.33 | 3.39 | 3.21 | 3.26 | -1.51% | 148,763 | 48,524,484 |
| 2024-12-27 | 3.25 | 3.42 | 3.23 | 3.31 | +1.85% | 175,317 | 58,891,327 |
| 2024-12-26 | 3.16 | 3.27 | 3.14 | 3.25 | +2.2% | 147,067 | 47,015,999 |
| 2024-12-25 | 3.26 | 3.27 | 3.12 | 3.18 | -2.45% | 145,169 | 45,862,705 |
| 2024-12-24 | 3.33 | 3.33 | 3.23 | 3.26 | +1.24% | 163,047 | 53,383,256 |
| 2024-12-23 | 3.35 | 3.38 | 3.2 | 3.22 | -3.88% | 139,031 | 45,214,879 |
| 2024-12-20 | 3.45 | 3.48 | 3.33 | 3.35 | -3.18% | 136,886 | 46,159,456 |
| 2024-12-19 | 3.43 | 3.51 | 3.35 | 3.46 | 0% | 132,728 | 45,516,716 |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.46 | 0% | 90,165 | 31,441,811 |
| 2024-12-17 | 3.55 | 3.56 | 3.42 | 3.46 | -2.81% | 151,056 | 52,409,147 |
| 2024-12-16 | 3.56 | 3.6 | 3.53 | 3.56 | -0.28% | 104,798 | 37,349,482 |
| 2024-12-13 | 3.67 | 3.69 | 3.54 | 3.57 | -2.72% | 155,440 | 55,600,540 |
| 2024-12-12 | 3.68 | 3.71 | 3.61 | 3.67 | 0% | 142,712 | 52,280,686 |
| 2024-12-11 | 3.54 | 3.72 | 3.51 | 3.67 | +3.38% | 188,024 | 68,955,407 |
| 2024-12-10 | 3.7 | 3.72 | 3.54 | 3.55 | -1.11% | 201,618 | 72,947,524 |
| 2024-12-09 | 3.67 | 3.73 | 3.56 | 3.59 | -1.91% | 139,736 | 50,702,367 |
| 2024-12-06 | 3.6 | 3.69 | 3.58 | 3.66 | +1.95% | 177,902 | 64,867,634 |
| 2024-12-05 | 3.51 | 3.59 | 3.48 | 3.59 | +1.99% | 110,507 | 39,232,672 |
| 2024-12-04 | 3.56 | 3.6 | 3.5 | 3.52 | -1.12% | 111,408 | 39,492,748 |
| 2024-12-03 | 3.6 | 3.6 | 3.49 | 3.56 | -1.11% | 146,708 | 51,856,235 |
| 2024-12-02 | 3.43 | 3.66 | 3.41 | 3.6 | +5.26% | 234,581 | 83,846,862 |
| 2024-11-29 | 3.46 | 3.49 | 3.39 | 3.42 | -0.87% | 98,612 | 33,873,278 |
| 2024-11-28 | 3.43 | 3.49 | 3.4 | 3.45 | +0.58% | 86,219 | 29,713,472 |
| 2024-11-27 | 3.36 | 3.43 | 3.27 | 3.43 | +1.78% | 120,065 | 40,138,165 |
| 2024-11-26 | 3.4 | 3.43 | 3.35 | 3.37 | -0.88% | 76,946 | 26,078,831 |
| 2024-11-25 | 3.34 | 3.42 | 3.32 | 3.4 | +1.49% | 99,982 | 33,722,080 |
| 2024-11-22 | 3.48 | 3.53 | 3.34 | 3.35 | -3.74% | 97,419 | 33,458,516 |
| 2024-11-21 | 3.55 | 3.56 | 3.44 | 3.48 | -1.97% | 104,228 | 36,259,180 |
| 2024-11-20 | 3.44 | 3.55 | 3.41 | 3.55 | +2.31% | 134,398 | 46,937,914 |
| 2024-11-19 | 3.36 | 3.47 | 3.3 | 3.47 | +2.66% | 195,515 | 65,965,947 |
| 2024-11-18 | 3.4 | 3.53 | 3.36 | 3.38 | +0.6% | 212,736 | 73,714,974 |
| 2024-11-15 | 3.39 | 3.45 | 3.36 | 3.36 | -1.18% | 143,223 | 48,711,704 |
| 2024-11-14 | 3.48 | 3.5 | 3.4 | 3.4 | -2.3% | 129,183 | 44,282,047 |
| 2024-11-13 | 3.51 | 3.58 | 3.44 | 3.48 | -1.14% | 127,044 | 44,324,062 |
| 2024-11-12 | 3.59 | 3.63 | 3.5 | 3.52 | -1.95% | 158,342 | 56,322,947 |
| 2024-11-11 | 3.64 | 3.69 | 3.54 | 3.59 | -1.91% | 192,481 | 68,909,910 |
| 2024-11-08 | 3.79 | 3.82 | 3.64 | 3.66 | -2.66% | 213,458 | 78,992,735 |
| 2024-11-07 | 3.63 | 3.82 | 3.61 | 3.76 | +3.3% | 189,788 | 70,797,126 |
| 2024-11-06 | 3.69 | 3.7 | 3.55 | 3.64 | -1.36% | 173,177 | 62,679,620 |
| 2024-11-05 | 3.59 | 3.7 | 3.59 | 3.69 | +2.22% | 156,074 | 57,294,399 |
| 2024-11-04 | 3.66 | 3.68 | 3.5 | 3.61 | -1.37% | 187,733 | 67,010,276 |
| 2024-11-01 | 3.73 | 3.76 | 3.63 | 3.66 | -1.35% | 187,724 | 69,358,887 |
| 2024-10-31 | 3.67 | 3.77 | 3.62 | 3.71 | +0.54% | 199,759 | 73,880,821 |
| 2024-10-30 | 3.56 | 3.75 | 3.51 | 3.69 | +1.1% | 269,273 | 98,899,647 |
| 2024-10-29 | 3.95 | 3.98 | 3.63 | 3.65 | -6.17% | 520,681 | 195,329,864 |
| 2024-10-28 | 3.63 | 3.89 | 3.62 | 3.89 | +9.89% | 299,707 | 113,748,202 |
| 2024-10-25 | 3.47 | 3.62 | 3.45 | 3.54 | +1.43% | 154,815 | 54,944,807 |
| 2024-10-24 | 3.58 | 3.58 | 3.46 | 3.49 | -1.97% | 163,945 | 57,397,956 |
| 2024-10-23 | 3.39 | 3.63 | 3.37 | 3.56 | +5.95% | 316,295 | 111,443,990 |
| 2024-10-22 | 3.25 | 3.36 | 3.22 | 3.36 | +3.38% | 165,423 | 54,447,470 |
| 2024-10-21 | 3.29 | 3.33 | 3.23 | 3.25 | -2.4% | 203,888 | 66,528,498 |
| 2024-10-18 | 3.25 | 3.36 | 3.22 | 3.33 | +1.52% | 173,211 | 57,011,701 |
| 2024-10-17 | 3.4 | 3.4 | 3.27 | 3.28 | -2.38% | 122,924 | 40,910,270 |
| 2024-10-16 | 3.2 | 3.42 | 3.2 | 3.36 | +2.44% | 199,765 | 67,117,878 |
| 2024-10-15 | 3.34 | 3.35 | 3.26 | 3.28 | -2.67% | 143,329 | 47,197,468 |
| 2024-10-14 | 3.2 | 3.43 | 3.2 | 3.37 | +5.64% | 260,308 | 86,739,839 |
| 2024-10-11 | 3.24 | 3.35 | 3.16 | 3.19 | -1.24% | 208,454 | 67,688,811 |
| 2024-10-10 | 3.22 | 3.34 | 3.12 | 3.23 | -0.62% | 255,583 | 82,613,212 |
| 2024-10-09 | 3.41 | 3.42 | 3.18 | 3.25 | -7.93% | 426,642 | 141,261,639 |
| 2024-10-08 | 3.88 | 3.88 | 3.44 | 3.53 | -0.84% | 636,889 | 231,741,427 |
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：