股票概览
3.78
+0.8%
+0.03
3.76
开盘价
3.79
最高价
3.7
最低价
126,296
成交量
数据更新至: 2025-03-25
技术指标
3.84
MA5 (5日均线)
3.84
MA10 (10日均线)
3.80
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 | 3.76 | 3.79 | 3.7 | 3.78 | +0.8% | 126,296 | 47,124,127 |
| 2025-03-24 | 3.86 | 3.92 | 3.7 | 3.75 | -3.6% | 258,431 | 98,128,531 |
| 2025-03-21 | 4 | 4.14 | 3.85 | 3.89 | -0.26% | 329,410 | 129,811,880 |
| 2025-03-20 | 3.88 | 3.96 | 3.85 | 3.9 | +1.04% | 183,774 | 71,786,184 |
| 2025-03-19 | 3.87 | 3.9 | 3.84 | 3.86 | -0.52% | 98,126 | 37,933,976 |
| 2025-03-18 | 3.9 | 3.93 | 3.86 | 3.88 | -0.77% | 80,844 | 31,372,130 |
| 2025-03-17 | 3.9 | 3.94 | 3.86 | 3.91 | +1.03% | 148,556 | 57,964,501 |
| 2025-03-14 | 3.78 | 3.88 | 3.76 | 3.87 | +2.38% | 193,637 | 74,180,151 |
| 2025-03-13 | 3.79 | 3.81 | 3.72 | 3.78 | -0.53% | 107,985 | 40,581,983 |
| 2025-03-12 | 3.8 | 3.81 | 3.76 | 3.8 | +0.26% | 115,712 | 43,869,256 |
| 2025-03-11 | 3.75 | 3.79 | 3.72 | 3.79 | +0.26% | 80,060 | 30,099,643 |
| 2025-03-10 | 3.74 | 3.82 | 3.74 | 3.78 | +1.34% | 131,028 | 49,614,922 |
| 2025-03-07 | 3.73 | 3.76 | 3.7 | 3.73 | -0.53% | 105,941 | 39,539,486 |
| 2025-03-06 | 3.71 | 3.77 | 3.69 | 3.75 | +1.35% | 118,391 | 44,247,284 |
| 2025-03-05 | 3.75 | 3.75 | 3.67 | 3.7 | -1.33% | 115,103 | 42,513,153 |
| 2025-03-04 | 3.73 | 3.75 | 3.7 | 3.75 | +0.81% | 79,339 | 29,604,824 |
| 2025-03-03 | 3.7 | 3.8 | 3.7 | 3.72 | +0.27% | 146,089 | 54,806,758 |
| 2025-02-28 | 3.78 | 3.81 | 3.7 | 3.71 | -2.11% | 125,252 | 46,866,164 |
| 2025-02-27 | 3.82 | 3.85 | 3.72 | 3.79 | -0.79% | 188,799 | 71,295,972 |
| 2025-02-26 | 3.77 | 3.83 | 3.77 | 3.82 | +1.33% | 125,334 | 47,684,987 |
| 2025-02-25 | 3.85 | 3.85 | 3.76 | 3.77 | -2.08% | 194,821 | 74,075,232 |
| 2025-02-24 | 3.84 | 3.91 | 3.82 | 3.85 | +0.26% | 110,305 | 42,675,860 |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.84 | -0.52% | 158,457 | 60,522,702 |
| 2025-02-20 | 3.81 | 3.9 | 3.81 | 3.86 | +1.31% | 125,468 | 48,499,665 |
| 2025-02-19 | 3.79 | 3.84 | 3.78 | 3.81 | 0% | 128,015 | 48,783,446 |
| 2025-02-18 | 3.94 | 3.95 | 3.78 | 3.81 | -3.54% | 172,886 | 66,554,596 |
| 2025-02-17 | 3.88 | 3.97 | 3.86 | 3.95 | +2.07% | 170,601 | 66,849,122 |
| 2025-02-14 | 3.8 | 3.91 | 3.8 | 3.87 | +1.31% | 196,521 | 76,060,791 |
| 2025-02-13 | 3.83 | 3.87 | 3.81 | 3.82 | -0.52% | 111,337 | 42,732,738 |
| 2025-02-12 | 3.81 | 3.85 | 3.79 | 3.84 | +0.26% | 96,973 | 37,072,924 |
| 2025-02-11 | 3.89 | 3.92 | 3.79 | 3.83 | -1.54% | 103,453 | 39,635,243 |
| 2025-02-10 | 3.85 | 3.9 | 3.82 | 3.89 | +2.1% | 130,831 | 50,611,545 |
| 2025-02-07 | 3.73 | 3.84 | 3.72 | 3.81 | +1.87% | 168,651 | 64,118,028 |
| 2025-02-06 | 3.74 | 3.75 | 3.65 | 3.74 | +0.54% | 134,039 | 49,728,134 |
| 2025-02-05 | 3.7 | 3.75 | 3.68 | 3.72 | +1.64% | 93,236 | 34,687,150 |
| 2025-01-27 | 3.69 | 3.76 | 3.66 | 3.66 | +0.27% | 117,716 | 43,598,092 |
| 2025-01-24 | 3.66 | 3.68 | 3.6 | 3.65 | +0.27% | 102,460 | 37,253,012 |
| 2025-01-23 | 3.63 | 3.73 | 3.63 | 3.64 | +1.11% | 132,279 | 48,800,164 |
| 2025-01-22 | 3.7 | 3.73 | 3.58 | 3.6 | -4% | 154,566 | 56,074,217 |
| 2025-01-21 | 3.82 | 3.85 | 3.73 | 3.75 | -1.83% | 100,122 | 37,816,847 |
| 2025-01-20 | 3.79 | 3.85 | 3.75 | 3.82 | +1.33% | 91,172 | 34,771,177 |
| 2025-01-17 | 3.77 | 3.8 | 3.72 | 3.77 | +0.27% | 87,892 | 33,046,884 |
| 2025-01-16 | 3.77 | 3.83 | 3.73 | 3.76 | +0.53% | 100,302 | 37,935,757 |
| 2025-01-15 | 3.81 | 3.82 | 3.71 | 3.74 | -1.06% | 77,270 | 28,935,516 |
| 2025-01-14 | 3.64 | 3.78 | 3.64 | 3.78 | +4.13% | 107,069 | 39,913,349 |
| 2025-01-13 | 3.58 | 3.64 | 3.5 | 3.63 | +0.83% | 88,792 | 31,789,423 |
| 2025-01-10 | 3.73 | 3.77 | 3.6 | 3.6 | -4% | 106,512 | 39,256,737 |
| 2025-01-09 | 3.75 | 3.81 | 3.72 | 3.75 | -0.53% | 89,361 | 33,668,771 |
| 2025-01-08 | 3.79 | 3.86 | 3.68 | 3.77 | -0.53% | 125,957 | 47,647,974 |
| 2025-01-07 | 3.77 | 3.8 | 3.67 | 3.79 | 0% | 132,276 | 49,436,282 |
| 2025-01-06 | 3.7 | 3.85 | 3.57 | 3.79 | +2.99% | 177,429 | 66,653,920 |
| 2025-01-03 | 3.87 | 3.89 | 3.65 | 3.68 | -4.42% | 151,618 | 57,030,401 |
| 2025-01-02 | 3.9 | 4.04 | 3.81 | 3.85 | -1.28% | 138,288 | 54,102,662 |
| 2024-12-31 | 3.98 | 4.04 | 3.88 | 3.9 | -2.26% | 115,758 | 45,687,095 |
| 2024-12-30 | 4.01 | 4.03 | 3.92 | 3.99 | -0.75% | 115,164 | 45,661,754 |
| 2024-12-27 | 3.95 | 4.07 | 3.91 | 4.02 | +2.29% | 132,400 | 53,187,222 |
| 2024-12-26 | 3.9 | 3.98 | 3.89 | 3.93 | 0% | 91,531 | 36,055,732 |
| 2024-12-25 | 4.04 | 4.07 | 3.87 | 3.93 | -2% | 135,427 | 53,275,240 |
| 2024-12-24 | 4.05 | 4.12 | 3.95 | 4.01 | -0.5% | 149,627 | 60,011,156 |
| 2024-12-23 | 4.35 | 4.35 | 4 | 4.03 | -7.57% | 254,178 | 104,851,049 |
| 2024-12-20 | 4.34 | 4.41 | 4.32 | 4.36 | +0.69% | 108,080 | 47,187,313 |
| 2024-12-19 | 4.3 | 4.38 | 4.24 | 4.33 | -0.46% | 126,192 | 54,230,771 |
| 2024-12-18 | 4.41 | 4.43 | 4.27 | 4.35 | -0.68% | 156,500 | 68,249,321 |
| 2024-12-17 | 4.62 | 4.64 | 4.35 | 4.38 | -5.6% | 240,747 | 107,142,880 |
| 2024-12-16 | 4.55 | 4.71 | 4.55 | 4.64 | +1.75% | 251,940 | 117,188,960 |
| 2024-12-13 | 4.69 | 4.7 | 4.54 | 4.56 | -2.98% | 237,364 | 109,462,502 |
| 2024-12-12 | 4.61 | 4.71 | 4.56 | 4.7 | +2.4% | 309,825 | 144,319,145 |
| 2024-12-11 | 4.5 | 4.62 | 4.49 | 4.59 | +1.32% | 202,076 | 92,437,322 |
| 2024-12-10 | 4.68 | 4.72 | 4.51 | 4.53 | -1.52% | 307,748 | 141,172,259 |
| 2024-12-09 | 4.57 | 4.69 | 4.55 | 4.6 | +1.1% | 385,632 | 178,291,051 |
| 2024-12-06 | 4.47 | 4.59 | 4.4 | 4.55 | +1.79% | 325,762 | 146,828,831 |
| 2024-12-05 | 4.3 | 4.59 | 4.28 | 4.47 | +3.47% | 320,985 | 142,494,183 |
| 2024-12-04 | 4.44 | 4.44 | 4.29 | 4.32 | -2.92% | 195,659 | 85,438,953 |
| 2024-12-03 | 4.44 | 4.47 | 4.38 | 4.45 | +0.68% | 220,243 | 97,754,586 |
| 2024-12-02 | 4.31 | 4.45 | 4.31 | 4.42 | +3.03% | 273,355 | 120,157,309 |
| 2024-11-29 | 4.27 | 4.37 | 4.21 | 4.29 | +0.47% | 201,945 | 86,645,708 |
| 2024-11-28 | 4.24 | 4.33 | 4.23 | 4.27 | +0.95% | 187,380 | 80,257,883 |
| 2024-11-27 | 4.24 | 4.24 | 4.08 | 4.23 | -0.24% | 144,159 | 60,013,698 |
| 2024-11-26 | 4.2 | 4.35 | 4.19 | 4.24 | +0.24% | 166,976 | 71,309,775 |
| 2024-11-25 | 4.15 | 4.23 | 4.13 | 4.23 | +0.48% | 120,379 | 50,472,402 |
| 2024-11-22 | 4.36 | 4.36 | 4.2 | 4.21 | -3.22% | 220,652 | 93,974,261 |
| 2024-11-21 | 4.3 | 4.41 | 4.27 | 4.35 | +0.69% | 207,542 | 89,999,025 |
| 2024-11-20 | 4.18 | 4.35 | 4.14 | 4.32 | +3.6% | 204,371 | 86,863,550 |
| 2024-11-19 | 4.08 | 4.17 | 4.07 | 4.17 | +2.46% | 151,039 | 62,166,631 |
| 2024-11-18 | 4.19 | 4.27 | 4.06 | 4.07 | -2.4% | 220,290 | 90,946,958 |
| 2024-11-15 | 4.3 | 4.36 | 4.16 | 4.17 | -3.47% | 181,457 | 77,361,470 |
| 2024-11-14 | 4.43 | 4.45 | 4.3 | 4.32 | -2.92% | 160,886 | 70,263,261 |
| 2024-11-13 | 4.49 | 4.6 | 4.37 | 4.45 | -2.2% | 259,509 | 115,993,942 |
| 2024-11-12 | 4.56 | 4.64 | 4.5 | 4.55 | +0.66% | 408,742 | 187,135,722 |
| 2024-11-11 | 4.45 | 4.52 | 4.38 | 4.52 | +0.89% | 299,630 | 133,451,784 |
| 2024-11-08 | 4.55 | 4.61 | 4.42 | 4.48 | -0.67% | 338,732 | 152,488,284 |
| 2024-11-07 | 4.3 | 4.54 | 4.27 | 4.51 | +3.68% | 417,962 | 186,142,922 |
| 2024-11-06 | 4.39 | 4.42 | 4.32 | 4.35 | -0.91% | 326,483 | 142,492,998 |
| 2024-11-05 | 4.31 | 4.42 | 4.26 | 4.39 | +1.62% | 349,991 | 152,589,721 |
| 2024-11-04 | 4.23 | 4.37 | 4.19 | 4.32 | +1.41% | 327,605 | 140,147,461 |
| 2024-11-01 | 4.58 | 4.59 | 4.24 | 4.26 | -7.39% | 575,719 | 251,335,386 |
| 2024-10-31 | 4.71 | 4.71 | 4.52 | 4.6 | -3.97% | 633,396 | 290,880,135 |
| 2024-10-30 | 4.66 | 4.94 | 4.62 | 4.79 | +2.79% | 739,592 | 350,381,234 |
| 2024-10-29 | 4.88 | 5.27 | 4.64 | 4.66 | -4.31% | 1,236,469 | 609,847,990 |
| 2024-10-28 | 4.66 | 4.87 | 4.38 | 4.87 | +9.93% | 1,318,211 | 614,667,800 |
| 2024-10-25 | 4 | 4.43 | 4 | 4.43 | +9.93% | 670,711 | 287,125,332 |
| 2024-10-24 | 3.95 | 4.18 | 3.95 | 4.03 | +3.6% | 540,176 | 220,852,802 |
| 2024-10-23 | 3.95 | 3.98 | 3.87 | 3.89 | -1.02% | 220,582 | 86,046,687 |
| 2024-10-22 | 3.78 | 4.08 | 3.77 | 3.93 | +4.52% | 434,388 | 171,040,012 |
| 2024-10-21 | 3.78 | 3.81 | 3.72 | 3.76 | -0.79% | 218,124 | 82,132,414 |
| 2024-10-18 | 3.69 | 3.84 | 3.68 | 3.79 | +1.88% | 238,200 | 89,524,876 |
| 2024-10-17 | 3.85 | 3.86 | 3.69 | 3.72 | -3.63% | 327,901 | 122,997,626 |
| 2024-10-16 | 3.66 | 3.98 | 3.65 | 3.86 | +4.04% | 359,879 | 137,682,875 |
| 2024-10-15 | 3.75 | 3.85 | 3.7 | 3.71 | -1.07% | 140,262 | 52,588,812 |
| 2024-10-14 | 3.75 | 3.79 | 3.65 | 3.75 | +1.35% | 149,180 | 55,780,226 |
| 2024-10-11 | 3.88 | 3.88 | 3.68 | 3.7 | -5.37% | 201,078 | 75,702,229 |
| 2024-10-10 | 3.9 | 4 | 3.87 | 3.91 | +1.3% | 158,086 | 62,262,405 |
| 2024-10-09 | 4.14 | 4.15 | 3.85 | 3.86 | -8.31% | 240,497 | 96,104,104 |
| 2024-10-08 | 4.42 | 4.42 | 4.03 | 4.21 | +4.73% | 386,473 | 162,099,456 |
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：