股票概览
3.73
-0.53%
-0.02
3.74
开盘价
3.75
最高价
3.69
最低价
110,716
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.77
MA10 (10日均线)
3.77
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 | 3.74 | 3.75 | 3.69 | 3.73 | -0.53% | 110,716 | 41,113,916 |
| 2025-03-24 | 3.73 | 3.8 | 3.67 | 3.75 | +0.27% | 282,394 | 105,569,027 |
| 2025-03-21 | 3.74 | 3.81 | 3.71 | 3.74 | -0.53% | 210,584 | 79,025,649 |
| 2025-03-20 | 3.76 | 3.79 | 3.75 | 3.76 | +0.27% | 152,246 | 57,369,276 |
| 2025-03-19 | 3.79 | 3.8 | 3.74 | 3.75 | -1.32% | 173,297 | 65,139,445 |
| 2025-03-18 | 3.85 | 3.86 | 3.77 | 3.8 | -1.3% | 287,817 | 109,288,407 |
| 2025-03-17 | 3.81 | 3.91 | 3.81 | 3.85 | +1.32% | 422,009 | 162,422,879 |
| 2025-03-14 | 3.74 | 3.81 | 3.72 | 3.8 | +1.88% | 351,441 | 132,863,676 |
| 2025-03-13 | 3.74 | 3.83 | 3.68 | 3.73 | -0.27% | 255,726 | 95,599,661 |
| 2025-03-12 | 3.75 | 3.77 | 3.71 | 3.74 | 0% | 169,641 | 63,327,852 |
| 2025-03-11 | 3.66 | 3.74 | 3.63 | 3.74 | +1.36% | 212,372 | 78,537,341 |
| 2025-03-10 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 141,124 | 51,907,355 |
| 2025-03-07 | 3.74 | 3.76 | 3.65 | 3.67 | -2.39% | 292,155 | 108,064,947 |
| 2025-03-06 | 3.75 | 3.78 | 3.71 | 3.76 | +1.08% | 267,009 | 100,161,206 |
| 2025-03-05 | 3.78 | 3.8 | 3.69 | 3.72 | -2.11% | 268,262 | 99,916,764 |
| 2025-03-04 | 3.77 | 3.8 | 3.74 | 3.8 | -0.26% | 258,185 | 97,354,520 |
| 2025-03-03 | 3.93 | 3.98 | 3.78 | 3.81 | -2.56% | 505,680 | 196,125,487 |
| 2025-02-28 | 3.86 | 4 | 3.8 | 3.91 | +1.56% | 629,177 | 245,544,906 |
| 2025-02-27 | 3.79 | 3.91 | 3.79 | 3.85 | +1.58% | 409,918 | 158,137,820 |
| 2025-02-26 | 3.76 | 3.84 | 3.76 | 3.79 | +1.34% | 262,195 | 99,445,024 |
| 2025-02-25 | 3.8 | 3.85 | 3.74 | 3.74 | -2.35% | 293,695 | 111,134,415 |
| 2025-02-24 | 3.8 | 3.89 | 3.79 | 3.83 | +0.52% | 278,823 | 107,381,462 |
| 2025-02-21 | 3.84 | 3.86 | 3.76 | 3.81 | -0.26% | 257,421 | 97,989,376 |
| 2025-02-20 | 3.84 | 3.84 | 3.78 | 3.82 | -0.78% | 236,290 | 90,045,199 |
| 2025-02-19 | 3.82 | 3.85 | 3.79 | 3.85 | +0.26% | 277,914 | 106,176,755 |
| 2025-02-18 | 3.96 | 4.06 | 3.82 | 3.84 | -3.52% | 379,666 | 149,132,778 |
| 2025-02-17 | 3.91 | 4 | 3.89 | 3.98 | +1.53% | 323,288 | 127,677,341 |
| 2025-02-14 | 4.05 | 4.05 | 3.9 | 3.92 | -3.21% | 359,220 | 142,050,076 |
| 2025-02-13 | 3.98 | 4.1 | 3.97 | 4.05 | +0.75% | 499,282 | 202,855,344 |
| 2025-02-12 | 3.93 | 4.02 | 3.9 | 4.02 | +2.55% | 411,168 | 162,937,948 |
| 2025-02-11 | 4.02 | 4.04 | 3.89 | 3.92 | -0.76% | 235,273 | 92,349,561 |
| 2025-02-10 | 3.86 | 3.95 | 3.86 | 3.95 | +2.33% | 364,791 | 143,129,810 |
| 2025-02-07 | 3.8 | 3.9 | 3.77 | 3.86 | +1.58% | 368,334 | 142,169,370 |
| 2025-02-06 | 3.76 | 3.81 | 3.66 | 3.8 | +0.53% | 291,150 | 109,236,611 |
| 2025-02-05 | 3.78 | 3.82 | 3.74 | 3.78 | +0.53% | 210,011 | 79,443,128 |
| 2025-01-27 | 3.82 | 3.9 | 3.75 | 3.76 | -1.57% | 218,289 | 83,431,811 |
| 2025-01-24 | 3.8 | 3.83 | 3.73 | 3.82 | +0.53% | 240,628 | 91,166,940 |
| 2025-01-23 | 3.88 | 3.91 | 3.79 | 3.8 | 0% | 266,128 | 102,548,195 |
| 2025-01-22 | 3.9 | 3.92 | 3.79 | 3.8 | -3.31% | 323,017 | 124,038,918 |
| 2025-01-21 | 3.98 | 4.05 | 3.91 | 3.93 | 0% | 482,857 | 191,789,799 |
| 2025-01-20 | 3.91 | 3.97 | 3.83 | 3.93 | +1.55% | 385,879 | 151,210,000 |
| 2025-01-17 | 3.88 | 3.94 | 3.83 | 3.87 | -1.53% | 368,528 | 142,987,751 |
| 2025-01-16 | 3.9 | 4.06 | 3.86 | 3.93 | -1.5% | 795,388 | 313,547,499 |
| 2025-01-15 | 3.63 | 3.99 | 3.6 | 3.99 | +9.92% | 679,921 | 260,686,666 |
| 2025-01-14 | 3.54 | 3.64 | 3.51 | 3.63 | +4.91% | 339,766 | 121,930,087 |
| 2025-01-13 | 3.37 | 3.57 | 3.28 | 3.46 | +0.58% | 325,905 | 111,739,746 |
| 2025-01-10 | 3.67 | 3.68 | 3.44 | 3.44 | -5.75% | 330,241 | 117,140,735 |
| 2025-01-09 | 3.62 | 3.69 | 3.61 | 3.65 | -0.27% | 272,279 | 99,699,990 |
| 2025-01-08 | 3.6 | 3.72 | 3.46 | 3.66 | +0.83% | 440,025 | 157,892,832 |
| 2025-01-07 | 3.55 | 3.64 | 3.55 | 3.63 | +1.68% | 265,702 | 95,524,035 |
| 2025-01-06 | 3.61 | 3.68 | 3.46 | 3.57 | -2.46% | 336,895 | 120,626,987 |
| 2025-01-03 | 3.98 | 4.04 | 3.65 | 3.66 | -6.63% | 499,836 | 188,499,733 |
| 2025-01-02 | 3.9 | 4.05 | 3.88 | 3.92 | +1.03% | 481,465 | 191,223,072 |
| 2024-12-31 | 4.02 | 4.08 | 3.86 | 3.88 | -3.24% | 374,977 | 149,210,460 |
| 2024-12-30 | 4.14 | 4.17 | 4 | 4.01 | -3.61% | 409,285 | 165,291,839 |
| 2024-12-27 | 4.16 | 4.31 | 4.15 | 4.16 | 0% | 438,243 | 185,227,038 |
| 2024-12-26 | 4.12 | 4.24 | 4.12 | 4.16 | +0.48% | 400,983 | 167,493,601 |
| 2024-12-25 | 4.16 | 4.24 | 3.91 | 4.14 | -0.48% | 714,670 | 291,201,482 |
| 2024-12-24 | 4.34 | 4.36 | 4.1 | 4.16 | -2.12% | 583,601 | 244,741,418 |
| 2024-12-23 | 4.52 | 4.55 | 4.23 | 4.25 | -8.8% | 993,693 | 434,339,514 |
| 2024-12-20 | 4.61 | 4.9 | 4.61 | 4.66 | -0.85% | 1,302,710 | 615,864,273 |
| 2024-12-19 | 5 | 5.45 | 4.69 | 4.7 | -9.79% | 2,251,101 | 1,149,742,722 |
| 2024-12-18 | 4.93 | 5.21 | 4.74 | 5.21 | +9.92% | 1,931,192 | 957,823,575 |
| 2024-12-17 | 5.2 | 5.2 | 4.64 | 4.74 | -8.14% | 2,337,765 | 1,134,140,423 |
| 2024-12-16 | 5.16 | 5.16 | 5.16 | 5.16 | +10.02% | 158,481 | 81,776,082 |
| 2024-12-13 | 4.25 | 4.69 | 4.12 | 4.69 | +10.09% | 540,067 | 238,468,335 |
| 2024-12-12 | 4.17 | 4.27 | 4.12 | 4.26 | +2.4% | 438,862 | 184,354,747 |
| 2024-12-11 | 3.98 | 4.23 | 3.95 | 4.16 | +4% | 619,265 | 255,151,067 |
| 2024-12-10 | 4.14 | 4.16 | 3.99 | 4 | 0% | 468,959 | 190,817,139 |
| 2024-12-09 | 4.07 | 4.1 | 3.95 | 4 | -1.72% | 348,498 | 139,554,379 |
| 2024-12-06 | 4 | 4.14 | 3.99 | 4.07 | +2.78% | 452,089 | 183,742,314 |
| 2024-12-05 | 3.9 | 3.97 | 3.88 | 3.96 | +1.54% | 225,072 | 88,357,425 |
| 2024-12-04 | 4.01 | 4.01 | 3.88 | 3.9 | -3.47% | 302,220 | 119,302,208 |
| 2024-12-03 | 3.99 | 4.1 | 3.95 | 4.04 | +0.75% | 468,025 | 187,911,218 |
| 2024-12-02 | 3.88 | 4.03 | 3.88 | 4.01 | +2.82% | 490,735 | 194,543,475 |
| 2024-11-29 | 3.89 | 3.95 | 3.84 | 3.9 | 0% | 309,006 | 120,183,265 |
| 2024-11-28 | 3.84 | 3.94 | 3.83 | 3.9 | +1.56% | 482,545 | 187,972,758 |
| 2024-11-27 | 3.8 | 3.85 | 3.68 | 3.84 | 0% | 279,057 | 105,054,884 |
| 2024-11-26 | 3.76 | 3.87 | 3.74 | 3.84 | +2.13% | 285,973 | 109,293,807 |
| 2024-11-25 | 3.69 | 3.76 | 3.63 | 3.76 | +1.08% | 223,549 | 82,673,289 |
| 2024-11-22 | 3.76 | 3.89 | 3.69 | 3.72 | -1.33% | 344,970 | 131,366,953 |
| 2024-11-21 | 3.68 | 3.79 | 3.68 | 3.77 | +1.62% | 226,072 | 84,604,954 |
| 2024-11-20 | 3.66 | 3.74 | 3.64 | 3.71 | +1.09% | 227,293 | 83,931,730 |
| 2024-11-19 | 3.67 | 3.68 | 3.59 | 3.67 | +0.27% | 234,889 | 85,254,978 |
| 2024-11-18 | 3.71 | 3.76 | 3.62 | 3.66 | 0% | 288,980 | 106,786,477 |
| 2024-11-15 | 3.74 | 3.81 | 3.64 | 3.66 | -2.14% | 316,998 | 118,176,462 |
| 2024-11-14 | 3.92 | 3.96 | 3.74 | 3.74 | -2.6% | 356,160 | 136,344,160 |
| 2024-11-13 | 3.87 | 3.92 | 3.77 | 3.84 | -0.26% | 328,424 | 126,090,599 |
| 2024-11-12 | 3.9 | 3.95 | 3.82 | 3.85 | -1.28% | 410,100 | 159,761,925 |
| 2024-11-11 | 3.89 | 3.98 | 3.84 | 3.9 | +0.52% | 391,964 | 152,379,925 |
| 2024-11-08 | 4.05 | 4.08 | 3.86 | 3.88 | -3% | 560,362 | 220,169,432 |
| 2024-11-07 | 3.85 | 4.01 | 3.82 | 4 | +2.83% | 543,670 | 215,226,463 |
| 2024-11-06 | 3.86 | 3.93 | 3.78 | 3.89 | +1.04% | 490,472 | 189,080,659 |
| 2024-11-05 | 3.78 | 3.88 | 3.78 | 3.85 | +2.12% | 459,064 | 176,450,991 |
| 2024-11-04 | 3.76 | 3.81 | 3.7 | 3.77 | -0.53% | 315,578 | 118,303,700 |
| 2024-11-01 | 3.9 | 3.94 | 3.73 | 3.79 | -3.56% | 469,124 | 179,324,983 |
| 2024-10-31 | 3.96 | 4.05 | 3.88 | 3.93 | -0.51% | 754,034 | 298,767,017 |
| 2024-10-30 | 3.78 | 4.04 | 3.74 | 3.95 | +5.33% | 860,752 | 336,381,869 |
| 2024-10-29 | 3.88 | 3.91 | 3.71 | 3.75 | -3.6% | 475,632 | 180,273,471 |
| 2024-10-28 | 3.64 | 3.98 | 3.64 | 3.89 | +6.58% | 685,333 | 260,979,113 |
| 2024-10-25 | 3.6 | 3.69 | 3.6 | 3.65 | +0.83% | 314,162 | 114,805,235 |
| 2024-10-24 | 3.58 | 3.65 | 3.57 | 3.62 | +0.28% | 219,811 | 79,517,813 |
| 2024-10-23 | 3.64 | 3.69 | 3.58 | 3.61 | -0.55% | 278,175 | 101,101,840 |
| 2024-10-22 | 3.57 | 3.67 | 3.56 | 3.63 | +1.68% | 280,730 | 101,689,904 |
| 2024-10-21 | 3.56 | 3.63 | 3.53 | 3.57 | 0% | 331,351 | 118,669,526 |
| 2024-10-18 | 3.52 | 3.61 | 3.44 | 3.57 | +0.85% | 297,771 | 104,874,667 |
| 2024-10-17 | 3.72 | 3.73 | 3.53 | 3.54 | -4.84% | 408,570 | 147,835,081 |
| 2024-10-16 | 3.53 | 3.72 | 3.53 | 3.72 | +5.38% | 458,465 | 167,385,020 |
| 2024-10-15 | 3.62 | 3.64 | 3.52 | 3.53 | -3.02% | 249,859 | 89,631,741 |
| 2024-10-14 | 3.63 | 3.67 | 3.56 | 3.64 | +2.82% | 285,461 | 103,183,873 |
| 2024-10-11 | 3.53 | 3.66 | 3.5 | 3.54 | -0.84% | 304,324 | 108,938,944 |
| 2024-10-10 | 3.52 | 3.66 | 3.46 | 3.57 | +0.28% | 432,921 | 154,467,562 |
| 2024-10-09 | 3.83 | 3.84 | 3.56 | 3.56 | -9.87% | 543,330 | 197,969,073 |
| 2024-10-08 | 4.36 | 4.36 | 3.7 | 3.95 | -0.5% | 1,228,355 | 494,638,405 |
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：