股票概览
3.63
-2.16%
-0.08
3.7
开盘价
3.7
最高价
3.57
最低价
590,764
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
4.07
MA10 (10日均线)
3.88
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 | 3.7 | 3.7 | 3.57 | 3.63 | -2.16% | 590,764 | 213,487,802 |
| 2025-03-24 | 3.95 | 3.95 | 3.6 | 3.71 | -7.02% | 1,389,785 | 517,502,858 |
| 2025-03-21 | 4.1 | 4.13 | 3.92 | 3.99 | -4.09% | 1,511,218 | 604,085,425 |
| 2025-03-20 | 4.05 | 4.29 | 4.01 | 4.16 | +2.21% | 1,896,714 | 795,260,734 |
| 2025-03-19 | 4.14 | 4.18 | 4.05 | 4.07 | -2.63% | 1,161,383 | 474,910,743 |
| 2025-03-18 | 4.26 | 4.29 | 4.1 | 4.18 | -1.88% | 1,515,358 | 632,271,729 |
| 2025-03-17 | 4.11 | 4.39 | 4.08 | 4.26 | +3.65% | 2,261,761 | 960,032,149 |
| 2025-03-14 | 4.18 | 4.18 | 4 | 4.11 | -2.84% | 1,856,963 | 756,879,808 |
| 2025-03-13 | 4.4 | 4.53 | 4.08 | 4.23 | -3.86% | 2,947,034 | 1,257,638,380 |
| 2025-03-12 | 4.66 | 4.8 | 4.38 | 4.4 | -1.35% | 4,434,581 | 2,051,824,292 |
| 2025-03-11 | 3.87 | 4.46 | 3.87 | 4.46 | +10.12% | 3,448,617 | 1,443,789,077 |
| 2025-03-10 | 4.06 | 4.31 | 4.01 | 4.05 | -0.25% | 4,208,824 | 1,746,860,429 |
| 2025-03-07 | 3.85 | 4.06 | 3.85 | 4.06 | +10.03% | 2,291,379 | 917,236,364 |
| 2025-03-06 | 3.69 | 3.69 | 3.69 | 3.69 | +10.15% | 443,414 | 163,619,781 |
| 2025-03-05 | 3.3 | 3.35 | 3.22 | 3.35 | +0.9% | 750,068 | 246,382,305 |
| 2025-03-04 | 3.25 | 3.33 | 3.21 | 3.32 | +1.22% | 568,985 | 186,639,253 |
| 2025-03-03 | 3.4 | 3.44 | 3.25 | 3.28 | -2.96% | 858,947 | 285,815,966 |
| 2025-02-28 | 3.72 | 3.75 | 3.34 | 3.38 | -8.89% | 1,385,129 | 483,705,294 |
| 2025-02-27 | 3.6 | 3.86 | 3.59 | 3.71 | +3.63% | 1,698,828 | 633,525,151 |
| 2025-02-26 | 3.53 | 3.68 | 3.5 | 3.58 | +0.85% | 1,110,277 | 398,812,996 |
| 2025-02-25 | 3.6 | 3.63 | 3.48 | 3.55 | -3.79% | 1,014,572 | 361,914,305 |
| 2025-02-24 | 3.67 | 3.74 | 3.6 | 3.69 | +1.37% | 1,447,456 | 531,192,568 |
| 2025-02-21 | 3.66 | 3.7 | 3.56 | 3.64 | -1.62% | 1,393,174 | 504,891,591 |
| 2025-02-20 | 3.73 | 3.74 | 3.62 | 3.7 | -3.14% | 1,533,159 | 564,590,456 |
| 2025-02-19 | 3.57 | 3.85 | 3.57 | 3.82 | +3.8% | 2,535,878 | 944,850,988 |
| 2025-02-18 | 3.76 | 3.92 | 3.65 | 3.68 | +3.37% | 3,575,876 | 1,348,079,448 |
| 2025-02-17 | 3.27 | 3.56 | 3.25 | 3.56 | +9.88% | 1,456,291 | 504,017,366 |
| 2025-02-14 | 3.43 | 3.43 | 3.2 | 3.24 | -6.63% | 1,705,537 | 556,805,785 |
| 2025-02-13 | 3.33 | 3.58 | 3.28 | 3.47 | +3.58% | 2,206,039 | 764,049,562 |
| 2025-02-12 | 3.27 | 3.44 | 3.27 | 3.35 | -2.62% | 2,158,786 | 717,877,966 |
| 2025-02-11 | 3.35 | 3.62 | 3.21 | 3.44 | +4.56% | 3,237,633 | 1,114,600,826 |
| 2025-02-10 | 3.13 | 3.29 | 3.05 | 3.29 | +10.03% | 2,457,021 | 779,829,907 |
| 2025-02-07 | 2.73 | 2.99 | 2.73 | 2.99 | +9.93% | 1,009,052 | 292,725,925 |
| 2025-02-06 | 2.65 | 2.73 | 2.56 | 2.72 | +5.02% | 1,277,849 | 338,504,495 |
| 2025-02-05 | 2.52 | 2.63 | 2.52 | 2.59 | +4.02% | 931,386 | 241,400,953 |
| 2025-01-27 | 2.54 | 2.59 | 2.49 | 2.49 | -1.58% | 667,158 | 169,114,574 |
| 2025-01-24 | 2.53 | 2.56 | 2.44 | 2.53 | -0.39% | 961,883 | 239,929,951 |
| 2025-01-23 | 2.67 | 2.71 | 2.54 | 2.54 | -4.87% | 1,312,960 | 342,653,950 |
| 2025-01-22 | 2.74 | 2.74 | 2.66 | 2.67 | -2.91% | 560,279 | 150,238,004 |
| 2025-01-21 | 2.8 | 2.82 | 2.7 | 2.75 | -2.48% | 833,171 | 227,986,120 |
| 2025-01-20 | 2.88 | 2.91 | 2.75 | 2.82 | -0.7% | 1,057,175 | 297,472,606 |
| 2025-01-17 | 2.92 | 2.99 | 2.84 | 2.84 | -5.02% | 1,573,925 | 454,196,541 |
| 2025-01-16 | 2.86 | 3.09 | 2.85 | 2.99 | +6.41% | 2,611,332 | 784,059,775 |
| 2025-01-15 | 2.76 | 2.88 | 2.73 | 2.81 | -4.75% | 2,306,203 | 645,599,468 |
| 2025-01-14 | 2.55 | 2.98 | 2.55 | 2.95 | +4.24% | 3,101,179 | 848,726,103 |
| 2025-01-13 | 2.83 | 2.83 | 2.83 | 2.83 | -9.87% | 145,383 | 41,143,389 |
| 2025-01-10 | 3.26 | 3.37 | 3.12 | 3.14 | -3.68% | 770,713 | 250,444,321 |
| 2025-01-09 | 3.25 | 3.33 | 3.22 | 3.26 | +0.93% | 607,866 | 198,571,373 |
| 2025-01-08 | 3.22 | 3.27 | 3.08 | 3.23 | +0.31% | 722,294 | 228,869,515 |
| 2025-01-07 | 3.08 | 3.22 | 3.06 | 3.22 | +5.23% | 803,979 | 253,080,148 |
| 2025-01-06 | 3.14 | 3.15 | 2.94 | 3.06 | -3.16% | 768,355 | 234,987,667 |
| 2025-01-03 | 3.48 | 3.51 | 3.1 | 3.16 | -7.87% | 1,025,904 | 331,507,604 |
| 2025-01-02 | 3.4 | 3.55 | 3.34 | 3.43 | -0.29% | 746,225 | 258,439,348 |
| 2024-12-31 | 3.5 | 3.59 | 3.41 | 3.44 | -1.71% | 647,336 | 226,089,310 |
| 2024-12-30 | 3.6 | 3.62 | 3.45 | 3.5 | -2.78% | 663,591 | 231,683,207 |
| 2024-12-27 | 3.6 | 3.7 | 3.58 | 3.6 | +0.84% | 796,917 | 290,762,180 |
| 2024-12-26 | 3.57 | 3.67 | 3.5 | 3.57 | -0.56% | 863,580 | 309,830,330 |
| 2024-12-25 | 3.92 | 3.92 | 3.56 | 3.59 | -8.18% | 1,277,177 | 465,553,434 |
| 2024-12-24 | 3.82 | 3.95 | 3.77 | 3.91 | +1.3% | 853,362 | 329,563,412 |
| 2024-12-23 | 4.26 | 4.28 | 3.86 | 3.86 | -10.02% | 1,560,598 | 626,759,590 |
| 2024-12-20 | 4.07 | 4.37 | 4.07 | 4.29 | +5.93% | 1,803,185 | 771,729,709 |
| 2024-12-19 | 4.07 | 4.15 | 3.96 | 4.05 | -1.46% | 990,121 | 399,661,790 |
| 2024-12-18 | 4.29 | 4.31 | 4.06 | 4.11 | -5.3% | 1,545,544 | 640,037,408 |
| 2024-12-17 | 4.22 | 4.59 | 4.22 | 4.34 | +2.6% | 2,055,224 | 905,116,446 |
| 2024-12-16 | 4.22 | 4.41 | 4.21 | 4.23 | -0.24% | 1,367,297 | 586,302,229 |
| 2024-12-13 | 4.4 | 4.45 | 4.23 | 4.24 | -4.93% | 1,885,544 | 812,500,208 |
| 2024-12-12 | 4.29 | 4.65 | 4.29 | 4.46 | +3.96% | 2,605,853 | 1,162,550,283 |
| 2024-12-11 | 4.41 | 4.6 | 4.29 | 4.29 | -10.06% | 3,322,473 | 1,448,424,008 |
| 2024-12-10 | 5.15 | 5.33 | 4.7 | 4.77 | -5.54% | 4,361,090 | 2,185,876,410 |
| 2024-12-09 | 5.4 | 5.4 | 4.54 | 5.05 | +2.64% | 5,476,228 | 2,742,236,382 |
| 2024-12-06 | 4.5 | 4.92 | 4.5 | 4.92 | +10.07% | 2,551,758 | 1,206,134,880 |
| 2024-12-05 | 4.1 | 4.47 | 3.98 | 4.47 | +10.1% | 3,717,273 | 1,558,588,299 |
| 2024-12-04 | 3.47 | 4.06 | 3.46 | 4.06 | +10.03% | 3,420,810 | 1,360,615,112 |
| 2024-12-03 | 3.64 | 3.85 | 3.5 | 3.69 | +5.43% | 3,273,256 | 1,200,609,450 |
| 2024-12-02 | 3.21 | 3.5 | 3.21 | 3.5 | +10.06% | 1,610,804 | 546,505,683 |
| 2024-11-29 | 3.13 | 3.22 | 3.06 | 3.18 | +0.63% | 1,014,598 | 318,885,755 |
| 2024-11-28 | 3.21 | 3.26 | 3.14 | 3.16 | -1.25% | 895,680 | 285,722,430 |
| 2024-11-27 | 2.99 | 3.24 | 2.92 | 3.2 | +8.11% | 1,541,739 | 482,911,878 |
| 2024-11-26 | 3.06 | 3.1 | 2.95 | 2.96 | -2.95% | 558,055 | 168,694,525 |
| 2024-11-25 | 3.05 | 3.1 | 2.95 | 3.05 | 0% | 815,983 | 246,266,219 |
| 2024-11-22 | 3.18 | 3.39 | 3.05 | 3.05 | -6.15% | 1,505,474 | 488,444,331 |
| 2024-11-21 | 3.08 | 3.4 | 3.03 | 3.25 | +4.84% | 1,559,627 | 500,004,644 |
| 2024-11-20 | 2.98 | 3.1 | 2.92 | 3.1 | +4.03% | 950,629 | 288,317,363 |
| 2024-11-19 | 2.82 | 3 | 2.78 | 2.98 | +5.67% | 786,867 | 227,148,669 |
| 2024-11-18 | 2.93 | 3 | 2.8 | 2.82 | -4.41% | 730,867 | 209,278,345 |
| 2024-11-15 | 2.97 | 3.06 | 2.92 | 2.95 | -1.34% | 606,775 | 181,622,649 |
| 2024-11-14 | 3.18 | 3.18 | 2.99 | 2.99 | -5.68% | 847,701 | 258,858,219 |
| 2024-11-13 | 3.26 | 3.29 | 3.11 | 3.17 | -5.93% | 1,263,803 | 400,063,230 |
| 2024-11-12 | 3.23 | 3.51 | 3.17 | 3.37 | +5.64% | 2,154,102 | 717,522,228 |
| 2024-11-11 | 3.21 | 3.28 | 3.14 | 3.19 | -0.62% | 1,244,134 | 396,482,169 |
| 2024-11-08 | 3.25 | 3.34 | 3.15 | 3.21 | -0.93% | 1,652,275 | 536,705,309 |
| 2024-11-07 | 3.09 | 3.3 | 3.05 | 3.24 | +6.23% | 2,151,883 | 688,993,198 |
| 2024-11-06 | 3.15 | 3.2 | 3.04 | 3.05 | -2.87% | 1,784,715 | 552,777,355 |
| 2024-11-05 | 3.05 | 3.23 | 2.99 | 3.14 | +2.28% | 1,940,686 | 609,873,268 |
| 2024-11-04 | 3.01 | 3.3 | 3 | 3.07 | -3.46% | 1,819,541 | 562,235,126 |
| 2024-11-01 | 3.8 | 3.88 | 3.18 | 3.18 | -9.92% | 3,870,970 | 1,330,620,363 |
| 2024-10-31 | 3.34 | 3.53 | 3.26 | 3.53 | +9.97% | 1,883,224 | 651,094,425 |
| 2024-10-30 | 3.17 | 3.21 | 2.95 | 3.21 | +9.93% | 3,648,326 | 1,145,446,501 |
| 2024-10-29 | 2.92 | 2.92 | 2.8 | 2.92 | +10.19% | 1,575,392 | 457,426,381 |
| 2024-10-28 | 2.44 | 2.65 | 2.42 | 2.65 | +9.96% | 1,794,245 | 460,762,925 |
| 2024-10-25 | 2.4 | 2.46 | 2.38 | 2.41 | 0% | 902,507 | 218,118,118 |
| 2024-10-24 | 2.48 | 2.49 | 2.37 | 2.41 | -4.74% | 1,219,434 | 294,608,640 |
| 2024-10-23 | 2.45 | 2.61 | 2.38 | 2.53 | +6.75% | 2,152,440 | 542,312,436 |
| 2024-10-22 | 2.14 | 2.37 | 2.14 | 2.37 | +10.23% | 1,232,887 | 280,832,487 |
| 2024-10-21 | 2.16 | 2.18 | 2.13 | 2.15 | +0.47% | 423,974 | 91,321,528 |
| 2024-10-18 | 2.1 | 2.16 | 2.08 | 2.14 | +1.9% | 446,777 | 94,906,797 |
| 2024-10-17 | 2.15 | 2.19 | 2.1 | 2.1 | -2.33% | 349,372 | 74,846,477 |
| 2024-10-16 | 2.11 | 2.17 | 2.1 | 2.15 | +0.47% | 304,938 | 65,217,407 |
| 2024-10-15 | 2.19 | 2.19 | 2.14 | 2.14 | -3.17% | 425,267 | 92,231,717 |
| 2024-10-14 | 2.17 | 2.21 | 2.15 | 2.21 | +2.31% | 416,210 | 91,207,692 |
| 2024-10-11 | 2.22 | 2.25 | 2.13 | 2.16 | -3.14% | 496,384 | 108,883,501 |
| 2024-10-10 | 2.26 | 2.33 | 2.19 | 2.23 | -2.62% | 639,230 | 143,966,983 |
| 2024-10-09 | 2.5 | 2.5 | 2.29 | 2.29 | -9.84% | 1,081,115 | 254,765,059 |
| 2024-10-08 | 2.72 | 2.72 | 2.41 | 2.54 | +2.83% | 1,844,626 | 470,882,752 |
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：