股票概览
3.87
-1.78%
-0.07
3.92
开盘价
3.92
最高价
3.82
最低价
234,472
成交量
数据更新至: 2025-03-25
技术指标
4.02
MA5 (5日均线)
4.16
MA10 (10日均线)
4.12
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 | 3.92 | 3.92 | 3.82 | 3.87 | -1.78% | 234,472 | 90,569,656 |
| 2025-03-24 | 4.01 | 4.06 | 3.8 | 3.94 | -2.23% | 682,251 | 267,183,880 |
| 2025-03-21 | 4.09 | 4.12 | 4.03 | 4.03 | -1.95% | 632,196 | 256,587,423 |
| 2025-03-20 | 4.16 | 4.24 | 4.1 | 4.11 | -1.44% | 613,056 | 254,440,606 |
| 2025-03-19 | 4.28 | 4.29 | 4.14 | 4.17 | -2.8% | 719,115 | 300,536,868 |
| 2025-03-18 | 4.37 | 4.44 | 4.26 | 4.29 | -2.28% | 907,360 | 391,990,008 |
| 2025-03-17 | 4.48 | 4.69 | 4.37 | 4.39 | -0.23% | 1,412,556 | 631,542,807 |
| 2025-03-14 | 4.09 | 4.41 | 4.03 | 4.4 | +7.58% | 1,680,056 | 716,073,354 |
| 2025-03-13 | 4.24 | 4.28 | 4.01 | 4.09 | -4.66% | 1,211,922 | 501,192,853 |
| 2025-03-12 | 4.06 | 4.66 | 4.05 | 4.29 | +5.67% | 1,830,092 | 799,268,148 |
| 2025-03-11 | 3.95 | 4.1 | 3.92 | 4.06 | +1% | 357,346 | 144,045,817 |
| 2025-03-10 | 4.03 | 4.05 | 3.98 | 4.02 | -0.99% | 410,977 | 164,768,628 |
| 2025-03-07 | 4.13 | 4.2 | 4.03 | 4.06 | -1.46% | 679,879 | 279,278,405 |
| 2025-03-06 | 3.98 | 4.15 | 3.96 | 4.12 | +4.3% | 772,959 | 315,113,294 |
| 2025-03-05 | 4 | 4.03 | 3.9 | 3.95 | -2.23% | 487,297 | 192,786,997 |
| 2025-03-04 | 3.98 | 4.06 | 3.94 | 4.04 | 0% | 456,864 | 182,835,288 |
| 2025-03-03 | 3.98 | 4.17 | 3.9 | 4.04 | +1% | 624,053 | 251,823,964 |
| 2025-02-28 | 4.3 | 4.3 | 3.96 | 4 | -8.47% | 1,103,712 | 454,913,532 |
| 2025-02-27 | 4.23 | 4.48 | 4.19 | 4.37 | +3.07% | 1,313,614 | 572,652,140 |
| 2025-02-26 | 4.32 | 4.45 | 4.21 | 4.24 | -0.93% | 999,279 | 431,595,175 |
| 2025-02-25 | 4.19 | 4.38 | 4.11 | 4.28 | +0.23% | 1,018,555 | 433,738,933 |
| 2025-02-24 | 4.18 | 4.28 | 4.08 | 4.27 | +1.91% | 965,274 | 404,433,984 |
| 2025-02-21 | 4.2 | 4.27 | 4.09 | 4.19 | -0.48% | 847,284 | 354,815,890 |
| 2025-02-20 | 4.2 | 4.32 | 4.13 | 4.21 | -0.71% | 850,247 | 357,955,531 |
| 2025-02-19 | 4.1 | 4.25 | 4.04 | 4.24 | +1.44% | 918,944 | 382,204,801 |
| 2025-02-18 | 4.53 | 4.6 | 4.13 | 4.18 | -5.86% | 1,378,095 | 606,095,790 |
| 2025-02-17 | 4.31 | 4.52 | 4.21 | 4.44 | +3.26% | 1,406,617 | 617,125,695 |
| 2025-02-14 | 4.21 | 4.37 | 4.1 | 4.3 | -0.23% | 1,204,980 | 509,216,890 |
| 2025-02-13 | 4.24 | 4.45 | 4.12 | 4.31 | 0% | 1,471,558 | 630,213,590 |
| 2025-02-12 | 4.42 | 4.47 | 4.22 | 4.31 | -0.46% | 1,304,988 | 564,451,647 |
| 2025-02-11 | 4.23 | 4.43 | 4.19 | 4.33 | +2.36% | 1,632,079 | 702,364,619 |
| 2025-02-10 | 4.02 | 4.25 | 3.97 | 4.23 | +4.7% | 1,341,133 | 554,124,190 |
| 2025-02-07 | 3.98 | 4.11 | 3.94 | 4.04 | +0.5% | 1,176,345 | 475,186,893 |
| 2025-02-06 | 3.85 | 4.02 | 3.77 | 4.02 | +3.88% | 1,062,461 | 418,212,555 |
| 2025-02-05 | 3.81 | 3.93 | 3.75 | 3.87 | +3.48% | 969,701 | 374,125,460 |
| 2025-01-27 | 3.83 | 3.92 | 3.73 | 3.74 | -1.58% | 723,506 | 275,641,762 |
| 2025-01-24 | 3.7 | 3.83 | 3.65 | 3.8 | +4.11% | 925,488 | 346,664,689 |
| 2025-01-23 | 3.73 | 3.82 | 3.62 | 3.65 | -0.27% | 895,487 | 333,826,525 |
| 2025-01-22 | 3.89 | 3.94 | 3.64 | 3.66 | -10.95% | 1,490,005 | 558,382,537 |
| 2025-01-21 | 3.7 | 4.36 | 3.7 | 4.11 | +13.22% | 2,155,621 | 886,623,811 |
| 2025-01-20 | 3.68 | 3.74 | 3.52 | 3.63 | -3.2% | 892,241 | 323,044,291 |
| 2025-01-17 | 3.98 | 3.98 | 3.72 | 3.75 | -7.41% | 1,090,997 | 418,208,583 |
| 2025-01-16 | 4 | 4.18 | 3.98 | 4.05 | -1.46% | 1,313,724 | 534,946,056 |
| 2025-01-15 | 3.94 | 4.25 | 3.91 | 4.11 | +5.93% | 1,633,266 | 666,373,941 |
| 2025-01-14 | 3.65 | 3.88 | 3.6 | 3.88 | +6.3% | 1,257,523 | 474,917,368 |
| 2025-01-13 | 3.41 | 3.74 | 3.32 | 3.65 | +0.55% | 955,616 | 336,651,312 |
| 2025-01-10 | 3.65 | 3.96 | 3.6 | 3.63 | +2.54% | 1,548,484 | 581,850,942 |
| 2025-01-09 | 3.49 | 3.62 | 3.45 | 3.54 | +1.72% | 832,709 | 295,901,172 |
| 2025-01-08 | 3.46 | 3.52 | 3.33 | 3.48 | +0.29% | 748,643 | 257,353,265 |
| 2025-01-07 | 3.35 | 3.48 | 3.34 | 3.47 | +4.2% | 623,067 | 212,614,744 |
| 2025-01-06 | 3.38 | 3.4 | 3.21 | 3.33 | -1.48% | 578,615 | 192,241,859 |
| 2025-01-03 | 3.65 | 3.69 | 3.36 | 3.38 | -6.63% | 777,311 | 268,615,298 |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.62 | -0.55% | 628,204 | 230,075,704 |
| 2024-12-31 | 3.9 | 3.91 | 3.62 | 3.64 | -5.7% | 807,324 | 300,553,336 |
| 2024-12-30 | 4 | 4.03 | 3.8 | 3.86 | -4.93% | 830,338 | 320,817,516 |
| 2024-12-27 | 4 | 4.2 | 3.94 | 4.06 | +1.5% | 818,445 | 334,725,349 |
| 2024-12-26 | 4.03 | 4.14 | 3.97 | 4 | +1.01% | 735,072 | 296,196,298 |
| 2024-12-25 | 4.2 | 4.2 | 3.87 | 3.96 | -5.71% | 967,037 | 384,430,639 |
| 2024-12-24 | 4.38 | 4.44 | 4.09 | 4.2 | -3.67% | 1,096,730 | 460,705,010 |
| 2024-12-23 | 4.86 | 4.88 | 4.35 | 4.36 | -12.27% | 1,420,653 | 640,947,274 |
| 2024-12-20 | 4.9 | 5.15 | 4.83 | 4.97 | +1.02% | 1,306,198 | 654,096,917 |
| 2024-12-19 | 5.05 | 5.1 | 4.81 | 4.92 | -6.99% | 1,620,389 | 801,287,543 |
| 2024-12-18 | 4.85 | 5.46 | 4.64 | 5.29 | +4.34% | 2,426,662 | 1,210,604,920 |
| 2024-12-17 | 5.47 | 5.95 | 4.88 | 5.07 | -1.74% | 2,676,000 | 1,476,393,638 |
| 2024-12-16 | 5.53 | 5.53 | 5.05 | 5.16 | -6.69% | 2,157,333 | 1,132,100,702 |
| 2024-12-13 | 5.08 | 6.07 | 5.08 | 5.53 | +1.84% | 3,668,886 | 2,036,632,773 |
| 2024-12-12 | 4.83 | 5.77 | 4.7 | 5.43 | +12.89% | 3,787,859 | 2,081,287,997 |
| 2024-12-11 | 4.48 | 4.88 | 4.44 | 4.81 | +5.48% | 2,094,992 | 989,725,446 |
| 2024-12-10 | 4.5 | 4.7 | 4.39 | 4.56 | +4.35% | 1,831,117 | 839,809,842 |
| 2024-12-09 | 4.5 | 4.58 | 4.29 | 4.37 | -2.24% | 1,190,227 | 525,398,625 |
| 2024-12-06 | 4.29 | 4.6 | 4.26 | 4.47 | +3.71% | 1,690,943 | 748,667,783 |
| 2024-12-05 | 4.18 | 4.36 | 4.17 | 4.31 | +3.61% | 1,339,150 | 574,091,774 |
| 2024-12-04 | 4.4 | 4.45 | 4.13 | 4.16 | -7.96% | 1,777,147 | 756,669,667 |
| 2024-12-03 | 4.43 | 4.74 | 4.23 | 4.52 | +1.57% | 2,421,140 | 1,094,860,159 |
| 2024-12-02 | 4.4 | 4.6 | 4.32 | 4.45 | +1.37% | 2,120,895 | 950,904,388 |
| 2024-11-29 | 4.42 | 4.57 | 4.15 | 4.39 | -6.2% | 2,496,438 | 1,087,031,434 |
| 2024-11-28 | 4.86 | 5.11 | 4.68 | 4.68 | -9.3% | 3,118,193 | 1,510,318,768 |
| 2024-11-27 | 4.5 | 5.22 | 4.29 | 5.16 | +8.18% | 3,815,316 | 1,844,830,245 |
| 2024-11-26 | 4.98 | 5.53 | 4.67 | 4.77 | +3.47% | 4,780,325 | 2,434,369,016 |
| 2024-11-25 | 4 | 4.61 | 3.66 | 4.61 | +20.05% | 3,252,743 | 1,398,782,578 |
| 2024-11-22 | 3.47 | 4.31 | 3.46 | 3.84 | +6.96% | 3,338,932 | 1,328,558,323 |
| 2024-11-21 | 3.48 | 3.78 | 3.41 | 3.59 | +2.28% | 1,572,826 | 565,133,213 |
| 2024-11-20 | 3.18 | 3.68 | 3.15 | 3.51 | +10.38% | 1,391,667 | 480,932,910 |
| 2024-11-19 | 3.12 | 3.18 | 3.06 | 3.18 | +1.92% | 363,678 | 113,245,737 |
| 2024-11-18 | 3.32 | 3.37 | 3.06 | 3.12 | -5.45% | 620,727 | 194,986,878 |
| 2024-11-15 | 3.35 | 3.49 | 3.3 | 3.3 | -0.9% | 683,317 | 232,873,212 |
| 2024-11-14 | 3.41 | 3.53 | 3.31 | 3.33 | -3.2% | 461,538 | 157,402,678 |
| 2024-11-13 | 3.41 | 3.48 | 3.33 | 3.44 | +0.58% | 449,579 | 153,214,637 |
| 2024-11-12 | 3.56 | 3.58 | 3.38 | 3.42 | -4.74% | 669,312 | 232,618,326 |
| 2024-11-11 | 3.44 | 3.64 | 3.42 | 3.59 | +3.46% | 725,988 | 256,083,098 |
| 2024-11-08 | 3.54 | 3.61 | 3.45 | 3.47 | -1.98% | 808,149 | 284,497,321 |
| 2024-11-07 | 3.27 | 3.59 | 3.24 | 3.54 | +6.95% | 1,118,592 | 385,054,567 |
| 2024-11-06 | 3.22 | 3.4 | 3.15 | 3.31 | +3.44% | 813,073 | 267,025,089 |
| 2024-11-05 | 3.05 | 3.2 | 3.03 | 3.2 | +4.58% | 603,446 | 189,699,861 |
| 2024-11-04 | 3.03 | 3.12 | 2.99 | 3.06 | +1.32% | 339,603 | 103,820,985 |
| 2024-11-01 | 3.26 | 3.29 | 2.99 | 3.02 | -7.36% | 630,240 | 196,133,285 |
| 2024-10-31 | 3.13 | 3.29 | 3.13 | 3.26 | +3.82% | 534,024 | 172,218,714 |
| 2024-10-30 | 3.1 | 3.18 | 3.08 | 3.14 | -1.57% | 543,515 | 169,868,074 |
| 2024-10-29 | 3.39 | 3.42 | 3.17 | 3.19 | -4.49% | 611,843 | 198,914,365 |
| 2024-10-28 | 3.19 | 3.35 | 3.17 | 3.34 | +4.7% | 680,303 | 223,121,656 |
| 2024-10-25 | 3.11 | 3.22 | 3.1 | 3.19 | +2.9% | 502,381 | 159,059,360 |
| 2024-10-24 | 3.11 | 3.13 | 3.07 | 3.1 | -1.59% | 356,679 | 110,436,173 |
| 2024-10-23 | 3.23 | 3.23 | 3.12 | 3.15 | -3.37% | 781,344 | 248,373,895 |
| 2024-10-22 | 3.2 | 3.38 | 3.19 | 3.26 | +0.93% | 968,782 | 318,285,954 |
| 2024-10-21 | 3.09 | 3.26 | 3.07 | 3.23 | +4.19% | 823,963 | 261,857,337 |
| 2024-10-18 | 3.01 | 3.19 | 2.95 | 3.1 | +1.64% | 724,799 | 221,397,184 |
| 2024-10-17 | 3.03 | 3.14 | 3 | 3.05 | +0.33% | 758,956 | 233,727,769 |
| 2024-10-16 | 2.88 | 3.09 | 2.86 | 3.04 | +3.05% | 776,481 | 231,996,043 |
| 2024-10-15 | 2.88 | 3.1 | 2.84 | 2.95 | +1.37% | 799,480 | 239,826,917 |
| 2024-10-14 | 2.84 | 2.92 | 2.77 | 2.91 | +2.46% | 462,021 | 132,023,282 |
| 2024-10-11 | 2.97 | 2.97 | 2.78 | 2.84 | -5.33% | 525,791 | 150,782,066 |
| 2024-10-10 | 3.03 | 3.11 | 2.91 | 3 | +1.35% | 586,075 | 176,958,110 |
| 2024-10-09 | 3.31 | 3.32 | 2.96 | 2.96 | -15.19% | 969,568 | 303,758,949 |
| 2024-10-08 | 3.69 | 3.7 | 3.2 | 3.49 | +12.22% | 1,379,440 | 472,686,300 |
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：