股票概览
3.61
-9.07%
-0.36
3.91
开盘价
3.92
最高价
3.57
最低价
459,932
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.76
MA10 (10日均线)
3.69
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 | 3.91 | 3.92 | 3.57 | 3.61 | -9.07% | 459,932 | 168,509,569 |
| 2025-03-24 | 4.29 | 4.38 | 3.76 | 3.97 | -5.02% | 861,144 | 343,724,334 |
| 2025-03-21 | 3.78 | 4.18 | 3.78 | 4.18 | +10% | 574,195 | 230,954,586 |
| 2025-03-20 | 3.71 | 3.85 | 3.67 | 3.8 | +2.43% | 216,899 | 82,091,902 |
| 2025-03-19 | 3.71 | 3.75 | 3.66 | 3.71 | -0.54% | 96,044 | 35,635,456 |
| 2025-03-18 | 3.69 | 3.78 | 3.66 | 3.73 | +1.36% | 138,150 | 51,431,713 |
| 2025-03-17 | 3.68 | 3.74 | 3.61 | 3.68 | +0.27% | 123,016 | 45,520,411 |
| 2025-03-14 | 3.6 | 3.67 | 3.56 | 3.67 | +1.66% | 85,096 | 30,841,851 |
| 2025-03-13 | 3.71 | 3.71 | 3.56 | 3.61 | -1.9% | 96,875 | 34,917,960 |
| 2025-03-12 | 3.68 | 3.73 | 3.65 | 3.68 | +0.55% | 104,366 | 38,503,015 |
| 2025-03-11 | 3.63 | 3.7 | 3.59 | 3.66 | 0% | 118,433 | 43,188,539 |
| 2025-03-10 | 3.53 | 3.79 | 3.53 | 3.66 | +3.98% | 236,980 | 87,100,347 |
| 2025-03-07 | 3.57 | 3.61 | 3.5 | 3.52 | -1.4% | 91,549 | 32,416,245 |
| 2025-03-06 | 3.54 | 3.62 | 3.51 | 3.57 | +0.85% | 101,057 | 36,035,020 |
| 2025-03-05 | 3.65 | 3.69 | 3.51 | 3.54 | -3.01% | 138,133 | 49,177,258 |
| 2025-03-04 | 3.55 | 3.68 | 3.55 | 3.65 | +1.11% | 96,642 | 35,123,705 |
| 2025-03-03 | 3.58 | 3.69 | 3.55 | 3.61 | +0.84% | 99,292 | 36,059,986 |
| 2025-02-28 | 3.71 | 3.72 | 3.57 | 3.58 | -3.5% | 111,278 | 40,466,638 |
| 2025-02-27 | 3.68 | 3.77 | 3.65 | 3.71 | +0.54% | 135,899 | 50,332,766 |
| 2025-02-26 | 3.69 | 3.73 | 3.63 | 3.69 | +1.65% | 154,937 | 56,968,900 |
| 2025-02-25 | 3.54 | 3.68 | 3.53 | 3.63 | +0.83% | 144,649 | 52,618,696 |
| 2025-02-24 | 3.66 | 3.67 | 3.56 | 3.6 | -1.91% | 163,784 | 59,134,682 |
| 2025-02-21 | 3.78 | 3.8 | 3.65 | 3.67 | -2.39% | 179,983 | 66,390,020 |
| 2025-02-20 | 3.69 | 3.81 | 3.63 | 3.76 | +1.08% | 208,276 | 77,408,671 |
| 2025-02-19 | 3.79 | 3.94 | 3.68 | 3.72 | +0.54% | 290,627 | 109,113,559 |
| 2025-02-18 | 3.68 | 3.78 | 3.6 | 3.7 | +0.27% | 325,473 | 119,576,011 |
| 2025-02-17 | 3.51 | 3.7 | 3.46 | 3.69 | +5.13% | 346,264 | 124,628,797 |
| 2025-02-14 | 3.46 | 3.66 | 3.42 | 3.51 | +1.15% | 335,143 | 117,549,573 |
| 2025-02-13 | 3.59 | 3.61 | 3.45 | 3.47 | -4.41% | 320,901 | 112,784,500 |
| 2025-02-12 | 3.56 | 3.63 | 3.5 | 3.63 | -2.94% | 538,226 | 191,944,936 |
| 2025-02-11 | 3.4 | 3.74 | 3.29 | 3.74 | +10% | 386,025 | 136,687,724 |
| 2025-02-10 | 3.28 | 3.4 | 3.26 | 3.4 | +4.94% | 142,385 | 47,406,326 |
| 2025-02-07 | 3.28 | 3.31 | 3.21 | 3.24 | +0.31% | 141,325 | 46,272,508 |
| 2025-02-06 | 3.16 | 3.24 | 3.1 | 3.23 | +2.87% | 187,032 | 59,697,714 |
| 2025-02-05 | 3.03 | 3.28 | 3 | 3.14 | +4.67% | 253,062 | 80,193,503 |
| 2025-01-27 | 3.06 | 3.25 | 2.98 | 3 | -0.33% | 137,215 | 42,427,156 |
| 2025-01-24 | 3.01 | 3.05 | 2.93 | 3.01 | -0.33% | 117,694 | 35,117,887 |
| 2025-01-23 | 3.01 | 3.16 | 2.95 | 3.02 | -0.33% | 192,899 | 59,149,611 |
| 2025-01-22 | 3.28 | 3.28 | 3 | 3.03 | -6.48% | 162,219 | 50,122,381 |
| 2025-01-21 | 3.29 | 3.35 | 3.18 | 3.24 | -0.92% | 199,266 | 65,089,401 |
| 2025-01-20 | 3.18 | 3.3 | 3.07 | 3.27 | +3.81% | 155,401 | 50,270,817 |
| 2025-01-17 | 3.16 | 3.18 | 3.08 | 3.15 | -0.94% | 85,465 | 26,804,256 |
| 2025-01-16 | 3.16 | 3.25 | 3.14 | 3.18 | +0.95% | 98,814 | 31,557,975 |
| 2025-01-15 | 3.19 | 3.21 | 3.06 | 3.15 | 0% | 109,542 | 34,256,462 |
| 2025-01-14 | 2.98 | 3.16 | 2.96 | 3.15 | +6.78% | 115,256 | 35,520,236 |
| 2025-01-13 | 2.88 | 2.98 | 2.8 | 2.95 | +1.37% | 80,603 | 23,343,827 |
| 2025-01-10 | 3.06 | 3.09 | 2.91 | 2.91 | -4.9% | 83,644 | 24,997,411 |
| 2025-01-09 | 3.01 | 3.09 | 2.99 | 3.06 | +0.99% | 82,040 | 25,054,579 |
| 2025-01-08 | 3.08 | 3.13 | 2.92 | 3.03 | -1.3% | 121,767 | 36,748,033 |
| 2025-01-07 | 2.92 | 3.07 | 2.91 | 3.07 | +5.14% | 113,755 | 34,046,025 |
| 2025-01-06 | 2.94 | 2.97 | 2.78 | 2.92 | -1.35% | 101,083 | 29,269,489 |
| 2025-01-03 | 3.21 | 3.25 | 2.95 | 2.96 | -6.33% | 150,603 | 45,475,563 |
| 2025-01-02 | 3.16 | 3.3 | 3.14 | 3.16 | -0.32% | 123,322 | 39,650,522 |
| 2024-12-31 | 3.25 | 3.3 | 3.16 | 3.17 | -1.55% | 116,438 | 37,484,491 |
| 2024-12-30 | 3.33 | 3.37 | 3.16 | 3.22 | -4.45% | 161,253 | 51,721,280 |
| 2024-12-27 | 3.27 | 3.46 | 3.26 | 3.37 | +3.37% | 163,500 | 55,435,014 |
| 2024-12-26 | 3.23 | 3.34 | 3.21 | 3.26 | +0.93% | 129,219 | 42,388,457 |
| 2024-12-25 | 3.35 | 3.37 | 3.13 | 3.23 | -3.58% | 146,288 | 46,889,361 |
| 2024-12-24 | 3.46 | 3.49 | 3.28 | 3.35 | -3.46% | 226,035 | 75,714,981 |
| 2024-12-23 | 3.85 | 3.87 | 3.47 | 3.47 | -9.87% | 245,729 | 87,953,937 |
| 2024-12-20 | 3.85 | 3.96 | 3.76 | 3.85 | +1.05% | 135,827 | 52,543,472 |
| 2024-12-19 | 3.84 | 3.87 | 3.75 | 3.81 | -1.55% | 120,650 | 45,809,687 |
| 2024-12-18 | 3.9 | 3.93 | 3.76 | 3.87 | -0.77% | 151,237 | 58,398,486 |
| 2024-12-17 | 4.18 | 4.18 | 3.89 | 3.9 | -6.7% | 187,317 | 74,492,712 |
| 2024-12-16 | 4.22 | 4.29 | 4.13 | 4.18 | -0.48% | 178,793 | 74,843,634 |
| 2024-12-13 | 4.39 | 4.42 | 4.19 | 4.2 | -5.19% | 267,855 | 114,240,229 |
| 2024-12-12 | 4.28 | 4.46 | 4.28 | 4.43 | +2.07% | 337,611 | 148,071,190 |
| 2024-12-11 | 4.22 | 4.48 | 4.17 | 4.34 | +3.09% | 371,450 | 160,178,325 |
| 2024-12-10 | 4.36 | 4.44 | 4.17 | 4.21 | -1.86% | 318,426 | 135,276,049 |
| 2024-12-09 | 4.21 | 4.37 | 4.15 | 4.29 | +1.66% | 356,436 | 151,643,876 |
| 2024-12-06 | 4.16 | 4.32 | 4.04 | 4.22 | +1.93% | 426,525 | 178,904,740 |
| 2024-12-05 | 4.16 | 4.27 | 4.06 | 4.14 | -3.04% | 453,802 | 187,210,087 |
| 2024-12-04 | 4.1 | 4.5 | 3.98 | 4.27 | +3.14% | 655,140 | 280,133,981 |
| 2024-12-03 | 4.2 | 4.43 | 4.06 | 4.14 | +0.24% | 873,302 | 370,808,800 |
| 2024-12-02 | 3.82 | 4.13 | 3.77 | 4.13 | +10.13% | 178,501 | 72,853,034 |
| 2024-11-29 | 3.79 | 3.79 | 3.62 | 3.75 | +0.54% | 133,980 | 49,704,738 |
| 2024-11-28 | 3.68 | 3.76 | 3.61 | 3.73 | +2.75% | 162,968 | 60,274,593 |
| 2024-11-27 | 3.65 | 3.66 | 3.48 | 3.63 | -1.09% | 158,085 | 56,205,907 |
| 2024-11-26 | 3.69 | 3.8 | 3.63 | 3.67 | +0.27% | 156,304 | 57,778,618 |
| 2024-11-25 | 3.63 | 3.77 | 3.54 | 3.66 | 0% | 205,696 | 74,437,250 |
| 2024-11-22 | 3.79 | 3.91 | 3.61 | 3.66 | -4.19% | 417,704 | 157,570,445 |
| 2024-11-21 | 3.63 | 3.99 | 3.63 | 3.82 | +5.23% | 621,602 | 240,401,280 |
| 2024-11-20 | 3.45 | 3.67 | 3.44 | 3.63 | +4.01% | 164,121 | 58,622,755 |
| 2024-11-19 | 3.41 | 3.54 | 3.28 | 3.49 | +2.35% | 182,990 | 62,454,051 |
| 2024-11-18 | 3.54 | 3.59 | 3.38 | 3.41 | -3.4% | 113,192 | 39,085,886 |
| 2024-11-15 | 3.67 | 3.69 | 3.5 | 3.53 | -3.55% | 106,699 | 38,410,890 |
| 2024-11-14 | 3.81 | 3.84 | 3.65 | 3.66 | -3.94% | 137,768 | 51,281,710 |
| 2024-11-13 | 3.75 | 3.89 | 3.63 | 3.81 | +0.79% | 197,489 | 74,007,665 |
| 2024-11-12 | 3.79 | 3.95 | 3.72 | 3.78 | -0.26% | 219,744 | 84,399,535 |
| 2024-11-11 | 3.7 | 3.79 | 3.68 | 3.79 | +1.61% | 184,372 | 68,998,475 |
| 2024-11-08 | 3.8 | 3.84 | 3.67 | 3.73 | -0.27% | 199,376 | 74,413,814 |
| 2024-11-07 | 3.59 | 3.76 | 3.54 | 3.74 | +3.89% | 231,779 | 85,416,522 |
| 2024-11-06 | 3.56 | 3.64 | 3.51 | 3.6 | +1.12% | 207,693 | 74,538,711 |
| 2024-11-05 | 3.5 | 3.6 | 3.46 | 3.56 | +2.59% | 201,660 | 71,374,860 |
| 2024-11-04 | 3.4 | 3.47 | 3.31 | 3.47 | +2.66% | 165,117 | 56,581,625 |
| 2024-11-01 | 3.53 | 3.6 | 3.37 | 3.38 | -3.98% | 223,842 | 77,666,837 |
| 2024-10-31 | 3.5 | 3.59 | 3.48 | 3.52 | +1.73% | 208,840 | 73,874,790 |
| 2024-10-30 | 3.51 | 3.53 | 3.41 | 3.46 | -0.86% | 234,769 | 81,267,391 |
| 2024-10-29 | 3.67 | 3.71 | 3.48 | 3.49 | -6.43% | 371,790 | 132,531,666 |
| 2024-10-28 | 3.6 | 3.79 | 3.53 | 3.73 | +0.81% | 523,544 | 190,217,480 |
| 2024-10-25 | 3.46 | 3.8 | 3.4 | 3.7 | +4.23% | 754,387 | 269,596,703 |
| 2024-10-24 | 3.22 | 3.55 | 3.2 | 3.55 | +9.91% | 396,835 | 138,035,875 |
| 2024-10-23 | 3.21 | 3.29 | 3.2 | 3.23 | +0.31% | 130,671 | 42,262,028 |
| 2024-10-22 | 3.11 | 3.22 | 3.1 | 3.22 | +3.54% | 197,909 | 62,984,551 |
| 2024-10-21 | 3.15 | 3.16 | 3.08 | 3.11 | -1.58% | 175,933 | 54,690,012 |
| 2024-10-18 | 3.02 | 3.19 | 3 | 3.16 | +3.95% | 225,100 | 70,562,450 |
| 2024-10-17 | 3.09 | 3.11 | 3.02 | 3.04 | -0.33% | 84,959 | 26,068,661 |
| 2024-10-16 | 2.99 | 3.09 | 2.98 | 3.05 | 0% | 89,371 | 27,304,013 |
| 2024-10-15 | 3.09 | 3.13 | 3.03 | 3.05 | -1.29% | 120,684 | 37,254,467 |
| 2024-10-14 | 3.05 | 3.09 | 3.01 | 3.09 | +2.66% | 114,250 | 34,896,560 |
| 2024-10-11 | 3.11 | 3.14 | 2.97 | 3.01 | -3.22% | 134,511 | 40,909,374 |
| 2024-10-10 | 3.11 | 3.18 | 3.02 | 3.11 | -0.96% | 188,715 | 58,789,499 |
| 2024-10-09 | 3.38 | 3.38 | 3.14 | 3.14 | -10.03% | 255,053 | 81,721,408 |
| 2024-10-08 | 3.68 | 3.68 | 3.34 | 3.49 | +4.18% | 514,350 | 179,699,105 |
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：