股票概览
3.65
+2.24%
+0.08
3.61
开盘价
3.65
最高价
3.52
最低价
396,300
成交量
数据更新至: 2025-03-25
技术指标
3.90
MA5 (5日均线)
4.24
MA10 (10日均线)
4.38
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 | 3.61 | 3.65 | 3.52 | 3.65 | +2.24% | 396,300 | 142,554,371 |
| 2025-03-24 | 3.76 | 3.76 | 3.45 | 3.57 | -5.56% | 966,004 | 346,189,286 |
| 2025-03-21 | 4 | 4 | 3.75 | 3.78 | -7.8% | 1,155,340 | 443,868,312 |
| 2025-03-20 | 4.05 | 4.2 | 3.85 | 4.1 | -7.24% | 1,449,904 | 589,648,064 |
| 2025-03-19 | 4.44 | 4.56 | 4.38 | 4.42 | -1.12% | 503,803 | 224,905,273 |
| 2025-03-18 | 4.44 | 4.58 | 4.44 | 4.47 | +0.68% | 526,140 | 236,329,453 |
| 2025-03-17 | 4.5 | 4.54 | 4.42 | 4.44 | -2.84% | 640,193 | 285,817,346 |
| 2025-03-14 | 4.51 | 4.63 | 4.37 | 4.57 | -0.22% | 879,227 | 394,354,810 |
| 2025-03-13 | 4.71 | 4.76 | 4.46 | 4.58 | -4.18% | 1,077,205 | 494,285,514 |
| 2025-03-12 | 4.78 | 4.87 | 4.66 | 4.78 | -2.25% | 1,357,316 | 646,714,763 |
| 2025-03-11 | 4.5 | 5.28 | 4.5 | 4.89 | +3.82% | 2,133,241 | 1,049,345,431 |
| 2025-03-10 | 4.79 | 4.99 | 4.56 | 4.71 | +6.08% | 2,026,167 | 964,261,312 |
| 2025-03-07 | 4.61 | 4.65 | 4.35 | 4.44 | -4.52% | 1,142,006 | 515,378,196 |
| 2025-03-06 | 4.53 | 4.78 | 4.5 | 4.65 | +2.65% | 1,395,955 | 649,828,675 |
| 2025-03-05 | 4.45 | 4.62 | 4.41 | 4.53 | -0.22% | 1,004,946 | 452,307,236 |
| 2025-03-04 | 4.2 | 4.64 | 4.17 | 4.54 | +6.82% | 1,564,346 | 702,160,154 |
| 2025-03-03 | 4.16 | 4.46 | 4.07 | 4.25 | +1.67% | 1,025,175 | 442,342,860 |
| 2025-02-28 | 4.4 | 4.45 | 4.15 | 4.18 | -5.86% | 949,361 | 406,763,420 |
| 2025-02-27 | 4.61 | 4.71 | 4.36 | 4.44 | -3.9% | 1,025,865 | 461,566,824 |
| 2025-02-26 | 4.66 | 4.71 | 4.47 | 4.62 | +0.65% | 1,119,961 | 513,970,609 |
| 2025-02-25 | 4.45 | 4.88 | 4.45 | 4.59 | -2.75% | 1,253,625 | 582,412,891 |
| 2025-02-24 | 4.9 | 4.9 | 4.61 | 4.72 | -5.22% | 1,449,525 | 682,270,329 |
| 2025-02-21 | 4.75 | 5.09 | 4.6 | 4.98 | +1.43% | 2,183,529 | 1,064,887,320 |
| 2025-02-20 | 4.61 | 5.24 | 4.61 | 4.91 | +3.37% | 2,483,448 | 1,237,818,320 |
| 2025-02-19 | 4.6 | 4.89 | 4.38 | 4.75 | +4.17% | 2,452,985 | 1,147,425,715 |
| 2025-02-18 | 5 | 5.09 | 4.51 | 4.56 | -13.47% | 2,618,026 | 1,243,450,594 |
| 2025-02-17 | 5 | 5.49 | 4.98 | 5.27 | +15.07% | 4,100,463 | 2,134,618,477 |
| 2025-02-14 | 3.83 | 4.58 | 3.83 | 4.58 | +19.9% | 3,336,635 | 1,457,362,769 |
| 2025-02-13 | 3.91 | 4.01 | 3.81 | 3.82 | -6.83% | 1,638,991 | 636,038,030 |
| 2025-02-12 | 3.92 | 4.29 | 3.86 | 4.1 | 0% | 2,047,060 | 836,018,244 |
| 2025-02-11 | 4.25 | 4.5 | 4.02 | 4.1 | +4.06% | 3,148,164 | 1,330,450,612 |
| 2025-02-10 | 3.36 | 3.94 | 3.3 | 3.94 | +20.12% | 1,752,913 | 661,217,250 |
| 2025-02-07 | 3.01 | 3.46 | 3.01 | 3.28 | +8.97% | 966,617 | 312,931,317 |
| 2025-02-06 | 2.97 | 3.02 | 2.9 | 3.01 | +1.69% | 391,356 | 116,184,719 |
| 2025-02-05 | 2.81 | 2.99 | 2.8 | 2.96 | +7.64% | 527,319 | 153,974,826 |
| 2025-01-27 | 2.88 | 2.93 | 2.74 | 2.75 | -2.48% | 231,454 | 64,650,686 |
| 2025-01-24 | 2.73 | 2.85 | 2.7 | 2.82 | +3.68% | 322,633 | 89,362,898 |
| 2025-01-23 | 2.75 | 2.85 | 2.72 | 2.72 | +0.74% | 277,563 | 77,400,451 |
| 2025-01-22 | 2.79 | 2.79 | 2.69 | 2.7 | -2.88% | 206,480 | 56,133,800 |
| 2025-01-21 | 2.87 | 2.88 | 2.75 | 2.78 | -2.11% | 234,062 | 65,446,587 |
| 2025-01-20 | 2.86 | 2.91 | 2.78 | 2.84 | +0.35% | 236,478 | 67,426,693 |
| 2025-01-17 | 2.86 | 2.88 | 2.8 | 2.83 | -1.74% | 297,153 | 84,156,247 |
| 2025-01-16 | 2.83 | 3.08 | 2.83 | 2.88 | +2.13% | 598,406 | 174,950,704 |
| 2025-01-15 | 2.87 | 2.91 | 2.79 | 2.82 | -1.4% | 277,419 | 78,483,158 |
| 2025-01-14 | 2.65 | 2.87 | 2.65 | 2.86 | +8.75% | 418,672 | 116,882,438 |
| 2025-01-13 | 2.62 | 2.66 | 2.53 | 2.63 | -0.38% | 230,809 | 60,128,296 |
| 2025-01-10 | 2.78 | 2.8 | 2.64 | 2.64 | -5.38% | 274,899 | 74,534,885 |
| 2025-01-09 | 2.78 | 2.83 | 2.76 | 2.79 | +0.72% | 229,733 | 64,166,276 |
| 2025-01-08 | 2.77 | 2.85 | 2.69 | 2.77 | -0.72% | 311,762 | 86,661,698 |
| 2025-01-07 | 2.68 | 2.8 | 2.67 | 2.79 | +3.72% | 293,036 | 79,641,536 |
| 2025-01-06 | 2.79 | 2.8 | 2.64 | 2.69 | -4.27% | 387,780 | 104,536,008 |
| 2025-01-03 | 3.05 | 3.06 | 2.78 | 2.81 | -6.02% | 409,735 | 117,837,345 |
| 2025-01-02 | 3.03 | 3.1 | 2.95 | 2.99 | -1.64% | 291,998 | 88,529,568 |
| 2024-12-31 | 3.14 | 3.22 | 3.04 | 3.04 | -3.18% | 309,520 | 96,438,705 |
| 2024-12-30 | 3.2 | 3.2 | 3.05 | 3.14 | -0.95% | 282,406 | 87,989,433 |
| 2024-12-27 | 3.16 | 3.27 | 3.11 | 3.17 | +0.63% | 381,070 | 122,480,634 |
| 2024-12-26 | 3.14 | 3.16 | 3.04 | 3.15 | +0.64% | 363,844 | 113,348,758 |
| 2024-12-25 | 3.22 | 3.25 | 3.01 | 3.13 | -3.4% | 468,201 | 145,288,882 |
| 2024-12-24 | 3.39 | 3.45 | 3.16 | 3.24 | -4.71% | 692,319 | 224,418,467 |
| 2024-12-23 | 3.78 | 3.8 | 3.37 | 3.4 | -10.99% | 705,305 | 248,031,686 |
| 2024-12-20 | 3.71 | 3.89 | 3.69 | 3.82 | +2.14% | 389,197 | 148,077,236 |
| 2024-12-19 | 3.7 | 3.78 | 3.63 | 3.74 | -1.06% | 367,386 | 135,852,809 |
| 2024-12-18 | 3.77 | 3.81 | 3.65 | 3.78 | +0.53% | 408,819 | 152,810,463 |
| 2024-12-17 | 4.03 | 4.06 | 3.74 | 3.76 | -7.39% | 690,792 | 265,583,439 |
| 2024-12-16 | 4.02 | 4.26 | 4 | 4.06 | +2.01% | 756,608 | 310,528,022 |
| 2024-12-13 | 4.09 | 4.11 | 3.97 | 3.98 | -3.16% | 540,354 | 218,198,802 |
| 2024-12-12 | 4.12 | 4.17 | 4.03 | 4.11 | -0.48% | 591,982 | 242,612,410 |
| 2024-12-11 | 4.08 | 4.2 | 4.07 | 4.13 | -1.2% | 770,061 | 317,085,208 |
| 2024-12-10 | 4.34 | 4.43 | 4.16 | 4.18 | -0.71% | 1,306,250 | 558,525,389 |
| 2024-12-09 | 4.33 | 4.78 | 4.18 | 4.21 | +1.45% | 1,610,841 | 709,190,192 |
| 2024-12-06 | 4.04 | 4.2 | 3.98 | 4.15 | +3.49% | 999,996 | 411,532,782 |
| 2024-12-05 | 3.89 | 4.05 | 3.89 | 4.01 | +1.26% | 806,816 | 321,799,507 |
| 2024-12-04 | 4.07 | 4.26 | 3.92 | 3.96 | -2.46% | 1,356,814 | 552,901,497 |
| 2024-12-03 | 3.86 | 4.06 | 3.82 | 4.06 | +4.91% | 1,013,329 | 402,028,459 |
| 2024-12-02 | 3.76 | 3.9 | 3.74 | 3.87 | +3.2% | 720,241 | 277,038,841 |
| 2024-11-29 | 3.72 | 3.79 | 3.63 | 3.75 | +0.27% | 633,083 | 235,430,555 |
| 2024-11-28 | 3.82 | 3.88 | 3.72 | 3.74 | -3.61% | 726,513 | 275,673,818 |
| 2024-11-27 | 3.57 | 3.92 | 3.45 | 3.88 | +7.48% | 1,156,091 | 432,078,342 |
| 2024-11-26 | 3.71 | 3.88 | 3.59 | 3.61 | -4.24% | 813,668 | 301,286,035 |
| 2024-11-25 | 3.87 | 4.08 | 3.63 | 3.77 | +6.2% | 1,037,118 | 390,172,194 |
| 2024-11-22 | 3.6 | 3.79 | 3.52 | 3.55 | -2.2% | 666,850 | 244,023,073 |
| 2024-11-21 | 3.65 | 3.7 | 3.57 | 3.63 | -1.09% | 515,272 | 186,731,833 |
| 2024-11-20 | 3.41 | 3.7 | 3.39 | 3.67 | +7.31% | 752,215 | 270,746,653 |
| 2024-11-19 | 3.34 | 3.42 | 3.26 | 3.42 | +3.64% | 503,364 | 167,971,273 |
| 2024-11-18 | 3.55 | 3.62 | 3.26 | 3.3 | -6.78% | 653,890 | 220,738,921 |
| 2024-11-15 | 3.6 | 3.78 | 3.54 | 3.54 | -4.07% | 653,392 | 238,867,791 |
| 2024-11-14 | 3.73 | 3.95 | 3.65 | 3.69 | -2.89% | 857,678 | 324,257,757 |
| 2024-11-13 | 3.89 | 3.99 | 3.7 | 3.8 | -2.31% | 963,817 | 366,967,084 |
| 2024-11-12 | 3.83 | 4.2 | 3.76 | 3.89 | +1.3% | 1,486,388 | 592,166,728 |
| 2024-11-11 | 3.85 | 3.99 | 3.79 | 3.84 | -1.54% | 964,370 | 372,249,663 |
| 2024-11-08 | 3.75 | 4.05 | 3.65 | 3.9 | +5.41% | 1,450,283 | 557,723,852 |
| 2024-11-07 | 3.43 | 3.82 | 3.41 | 3.7 | +6.63% | 1,173,431 | 427,060,010 |
| 2024-11-06 | 3.46 | 3.57 | 3.38 | 3.47 | 0% | 768,009 | 267,465,293 |
| 2024-11-05 | 3.13 | 3.51 | 3.12 | 3.47 | +10.51% | 937,314 | 316,075,041 |
| 2024-11-04 | 3.06 | 3.15 | 3.05 | 3.14 | +0.96% | 468,499 | 146,002,768 |
| 2024-11-01 | 3.39 | 3.49 | 3.1 | 3.11 | -9.59% | 784,992 | 253,040,345 |
| 2024-10-31 | 3.38 | 3.49 | 3.36 | 3.44 | +1.78% | 540,724 | 185,747,224 |
| 2024-10-30 | 3.3 | 3.44 | 3.3 | 3.38 | +0.3% | 561,594 | 189,190,036 |
| 2024-10-29 | 3.56 | 3.69 | 3.37 | 3.37 | -3.16% | 792,920 | 278,124,230 |
| 2024-10-28 | 3.32 | 3.48 | 3.32 | 3.48 | +3.88% | 652,853 | 224,153,432 |
| 2024-10-25 | 3.33 | 3.44 | 3.33 | 3.35 | -1.18% | 540,733 | 182,367,297 |
| 2024-10-24 | 3.37 | 3.5 | 3.28 | 3.39 | -0.88% | 606,568 | 204,487,754 |
| 2024-10-23 | 3.31 | 3.65 | 3.26 | 3.42 | +2.7% | 885,820 | 306,013,679 |
| 2024-10-22 | 3.31 | 3.37 | 3.25 | 3.33 | -0.3% | 484,737 | 160,085,880 |
| 2024-10-21 | 3.19 | 3.39 | 3.17 | 3.34 | +5.36% | 696,756 | 228,644,345 |
| 2024-10-18 | 3.01 | 3.26 | 2.98 | 3.17 | +4.28% | 549,247 | 171,336,788 |
| 2024-10-17 | 3.06 | 3.16 | 3.03 | 3.04 | -0.33% | 399,855 | 123,975,423 |
| 2024-10-16 | 3.01 | 3.11 | 3 | 3.05 | -1.29% | 316,527 | 96,693,558 |
| 2024-10-15 | 3.14 | 3.21 | 3.08 | 3.09 | -2.22% | 466,069 | 146,460,692 |
| 2024-10-14 | 3.05 | 3.16 | 2.96 | 3.16 | +5.33% | 527,430 | 162,195,409 |
| 2024-10-11 | 3.17 | 3.19 | 2.96 | 3 | -6.83% | 626,098 | 190,637,470 |
| 2024-10-10 | 3.3 | 3.44 | 3.19 | 3.22 | +1.58% | 767,110 | 253,060,633 |
| 2024-10-09 | 3.64 | 3.66 | 3.16 | 3.17 | -19.13% | 1,243,243 | 429,891,286 |
| 2024-10-08 | 3.96 | 3.96 | 3.44 | 3.92 | +18.79% | 1,457,490 | 546,342,321 |
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：