股票概览
3.84
-1.03%
-0.04
3.88
开盘价
3.91
最高价
3.76
最低价
437,166
成交量
数据更新至: 2025-03-25
技术指标
3.93
MA5 (5日均线)
3.90
MA10 (10日均线)
3.78
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 | 3.88 | 3.91 | 3.76 | 3.84 | -1.03% | 437,166 | 167,630,341 |
| 2025-03-24 | 4.09 | 4.09 | 3.81 | 3.88 | -5.13% | 1,040,648 | 408,034,634 |
| 2025-03-21 | 3.95 | 4.33 | 3.94 | 4.09 | +2% | 1,761,210 | 726,535,866 |
| 2025-03-20 | 3.82 | 4.1 | 3.81 | 4.01 | +5.25% | 1,305,016 | 516,154,599 |
| 2025-03-19 | 3.89 | 3.91 | 3.79 | 3.81 | -2.56% | 683,389 | 261,782,691 |
| 2025-03-18 | 4.01 | 4.06 | 3.88 | 3.91 | -2.25% | 1,047,047 | 413,111,309 |
| 2025-03-17 | 4.02 | 4.23 | 4 | 4 | 0% | 1,520,353 | 622,192,483 |
| 2025-03-14 | 3.85 | 4.09 | 3.79 | 4 | +5.54% | 1,567,961 | 619,770,204 |
| 2025-03-13 | 3.67 | 3.8 | 3.59 | 3.79 | +2.43% | 981,485 | 362,772,442 |
| 2025-03-12 | 3.65 | 3.77 | 3.62 | 3.7 | +1.37% | 718,405 | 264,339,215 |
| 2025-03-11 | 3.6 | 3.65 | 3.56 | 3.65 | +0.27% | 317,674 | 114,847,707 |
| 2025-03-10 | 3.65 | 3.68 | 3.6 | 3.64 | +0.83% | 273,476 | 99,205,275 |
| 2025-03-07 | 3.68 | 3.69 | 3.59 | 3.61 | -2.43% | 417,189 | 151,577,091 |
| 2025-03-06 | 3.68 | 3.7 | 3.61 | 3.7 | +0.54% | 530,442 | 194,144,009 |
| 2025-03-05 | 3.63 | 3.78 | 3.63 | 3.68 | +1.66% | 495,722 | 182,977,512 |
| 2025-03-04 | 3.6 | 3.63 | 3.53 | 3.62 | -0.28% | 394,261 | 140,777,357 |
| 2025-03-03 | 3.69 | 3.7 | 3.6 | 3.63 | -0.82% | 509,973 | 186,058,982 |
| 2025-02-28 | 3.73 | 3.86 | 3.65 | 3.66 | -2.92% | 905,184 | 341,022,829 |
| 2025-02-27 | 3.66 | 3.82 | 3.65 | 3.77 | +3.01% | 965,012 | 361,080,231 |
| 2025-02-26 | 3.62 | 3.71 | 3.62 | 3.66 | +0.83% | 440,819 | 160,982,051 |
| 2025-02-25 | 3.66 | 3.74 | 3.61 | 3.63 | -2.16% | 576,125 | 210,923,603 |
| 2025-02-24 | 3.66 | 3.81 | 3.66 | 3.71 | +3.92% | 1,073,553 | 402,132,342 |
| 2025-02-21 | 3.63 | 3.65 | 3.53 | 3.57 | -1.65% | 477,288 | 170,234,556 |
| 2025-02-20 | 3.6 | 3.66 | 3.58 | 3.63 | +0.83% | 368,006 | 133,418,000 |
| 2025-02-19 | 3.53 | 3.61 | 3.53 | 3.6 | +1.41% | 381,476 | 136,189,627 |
| 2025-02-18 | 3.71 | 3.75 | 3.55 | 3.55 | -4.83% | 564,608 | 204,982,766 |
| 2025-02-17 | 3.63 | 3.76 | 3.61 | 3.73 | +2.75% | 589,434 | 217,758,289 |
| 2025-02-14 | 3.69 | 3.73 | 3.62 | 3.63 | -2.16% | 524,451 | 192,462,274 |
| 2025-02-13 | 3.66 | 3.79 | 3.64 | 3.71 | +1.37% | 698,258 | 260,876,390 |
| 2025-02-12 | 3.64 | 3.67 | 3.6 | 3.66 | 0% | 371,795 | 135,129,446 |
| 2025-02-11 | 3.73 | 3.75 | 3.63 | 3.66 | -1.88% | 384,176 | 140,493,568 |
| 2025-02-10 | 3.62 | 3.73 | 3.61 | 3.73 | +3.04% | 458,517 | 168,341,653 |
| 2025-02-07 | 3.53 | 3.67 | 3.53 | 3.62 | +1.97% | 533,484 | 193,069,922 |
| 2025-02-06 | 3.49 | 3.55 | 3.38 | 3.55 | +2.01% | 555,811 | 192,756,709 |
| 2025-02-05 | 3.45 | 3.49 | 3.38 | 3.48 | -1.42% | 492,559 | 169,535,893 |
| 2025-01-27 | 3.67 | 3.72 | 3.52 | 3.53 | -2.49% | 300,036 | 108,736,507 |
| 2025-01-24 | 3.61 | 3.65 | 3.57 | 3.62 | +1.4% | 338,675 | 122,086,247 |
| 2025-01-23 | 3.71 | 3.78 | 3.57 | 3.57 | -2.72% | 388,534 | 144,120,474 |
| 2025-01-22 | 3.7 | 3.71 | 3.64 | 3.67 | -1.61% | 254,814 | 93,675,799 |
| 2025-01-21 | 3.82 | 3.85 | 3.7 | 3.73 | -3.12% | 426,613 | 160,093,420 |
| 2025-01-20 | 3.87 | 3.89 | 3.76 | 3.85 | +0.52% | 461,398 | 176,461,540 |
| 2025-01-17 | 3.92 | 3.94 | 3.83 | 3.83 | -3.77% | 567,928 | 219,882,427 |
| 2025-01-16 | 3.86 | 4.03 | 3.83 | 3.98 | +3.65% | 817,929 | 321,993,610 |
| 2025-01-15 | 3.85 | 3.92 | 3.8 | 3.84 | -0.52% | 551,747 | 213,087,800 |
| 2025-01-14 | 3.65 | 3.87 | 3.65 | 3.86 | +4.04% | 693,377 | 263,338,174 |
| 2025-01-13 | 3.69 | 3.78 | 3.61 | 3.71 | +3.92% | 626,787 | 232,193,006 |
| 2025-01-10 | 3.75 | 3.77 | 3.57 | 3.57 | -4.8% | 467,968 | 170,751,464 |
| 2025-01-09 | 3.69 | 3.79 | 3.65 | 3.75 | -0.53% | 544,824 | 203,732,530 |
| 2025-01-08 | 3.59 | 3.94 | 3.58 | 3.77 | +4.43% | 892,516 | 337,987,253 |
| 2025-01-07 | 3.52 | 3.61 | 3.5 | 3.61 | +2.85% | 382,776 | 135,955,613 |
| 2025-01-06 | 3.53 | 3.59 | 3.4 | 3.51 | -1.68% | 457,848 | 160,042,275 |
| 2025-01-03 | 3.86 | 3.88 | 3.54 | 3.57 | -7.51% | 706,199 | 258,219,576 |
| 2025-01-02 | 3.78 | 3.99 | 3.77 | 3.86 | +1.85% | 740,400 | 289,001,782 |
| 2024-12-31 | 3.92 | 4 | 3.79 | 3.79 | -3.32% | 506,187 | 197,170,164 |
| 2024-12-30 | 4.02 | 4.03 | 3.88 | 3.92 | -3.45% | 485,636 | 190,257,666 |
| 2024-12-27 | 3.91 | 4.14 | 3.86 | 4.06 | +4.1% | 724,636 | 292,156,223 |
| 2024-12-26 | 3.86 | 3.97 | 3.85 | 3.9 | +0.78% | 418,832 | 164,032,361 |
| 2024-12-25 | 4.03 | 4.08 | 3.78 | 3.87 | -3.49% | 634,705 | 244,995,307 |
| 2024-12-24 | 4.1 | 4.14 | 3.91 | 4.01 | -1.96% | 654,837 | 261,177,570 |
| 2024-12-23 | 4.36 | 4.37 | 4.06 | 4.09 | -7.05% | 758,318 | 316,769,715 |
| 2024-12-20 | 4.36 | 4.48 | 4.36 | 4.4 | +1.62% | 605,120 | 266,969,450 |
| 2024-12-19 | 4.36 | 4.43 | 4.24 | 4.33 | -1.37% | 623,003 | 268,878,830 |
| 2024-12-18 | 4.49 | 4.52 | 4.35 | 4.39 | -2.66% | 797,614 | 351,838,405 |
| 2024-12-17 | 4.88 | 4.89 | 4.47 | 4.51 | -8.52% | 1,337,851 | 616,825,761 |
| 2024-12-16 | 4.98 | 5.14 | 4.88 | 4.93 | -1.99% | 1,078,330 | 538,387,552 |
| 2024-12-13 | 5.14 | 5.26 | 5.01 | 5.03 | -4.55% | 1,679,478 | 858,588,983 |
| 2024-12-12 | 4.96 | 5.5 | 4.91 | 5.27 | +5.19% | 2,263,145 | 1,183,087,855 |
| 2024-12-11 | 4.85 | 5.11 | 4.75 | 5.01 | +3.3% | 1,582,152 | 787,664,447 |
| 2024-12-10 | 5.37 | 5.56 | 4.83 | 4.85 | -3.96% | 2,321,174 | 1,209,400,007 |
| 2024-12-09 | 4.84 | 5.08 | 4.73 | 5.05 | +2.85% | 1,701,843 | 836,108,806 |
| 2024-12-06 | 4.75 | 5 | 4.73 | 4.91 | +1.87% | 1,479,476 | 725,273,030 |
| 2024-12-05 | 4.62 | 4.95 | 4.56 | 4.82 | +1.47% | 1,398,348 | 660,107,148 |
| 2024-12-04 | 4.57 | 5.05 | 4.55 | 4.75 | +1.93% | 1,600,128 | 767,985,626 |
| 2024-12-03 | 4.78 | 4.84 | 4.64 | 4.66 | -4.9% | 1,349,452 | 637,942,318 |
| 2024-12-02 | 4.7 | 5.08 | 4.65 | 4.9 | +4.93% | 1,693,473 | 823,862,446 |
| 2024-11-29 | 4.62 | 4.85 | 4.56 | 4.67 | -0.21% | 1,412,794 | 664,067,732 |
| 2024-11-28 | 4.49 | 4.75 | 4.46 | 4.68 | +3.31% | 1,510,322 | 698,815,273 |
| 2024-11-27 | 4.43 | 4.65 | 4.16 | 4.53 | +1.57% | 1,414,284 | 619,658,219 |
| 2024-11-26 | 4.24 | 4.63 | 4.24 | 4.46 | +4.69% | 1,488,684 | 664,981,161 |
| 2024-11-25 | 4.12 | 4.31 | 4.05 | 4.26 | +3.65% | 754,430 | 316,460,925 |
| 2024-11-22 | 4.33 | 4.37 | 4.1 | 4.11 | -5.73% | 848,519 | 361,528,197 |
| 2024-11-21 | 4.34 | 4.42 | 4.28 | 4.36 | -0.46% | 765,174 | 332,475,468 |
| 2024-11-20 | 4.2 | 4.43 | 4.17 | 4.38 | +3.3% | 925,536 | 401,682,075 |
| 2024-11-19 | 4.1 | 4.24 | 4.05 | 4.24 | +3.41% | 685,877 | 283,763,122 |
| 2024-11-18 | 4.18 | 4.32 | 4.05 | 4.1 | -3.3% | 820,381 | 341,926,471 |
| 2024-11-15 | 4.37 | 4.45 | 4.24 | 4.24 | -2.3% | 834,178 | 363,851,678 |
| 2024-11-14 | 4.51 | 4.54 | 4.31 | 4.34 | -4.41% | 936,929 | 413,409,940 |
| 2024-11-13 | 4.61 | 4.67 | 4.4 | 4.54 | -4.02% | 1,343,051 | 608,584,684 |
| 2024-11-12 | 4.68 | 4.96 | 4.64 | 4.73 | +0.85% | 1,890,629 | 908,431,572 |
| 2024-11-11 | 4.83 | 4.98 | 4.61 | 4.69 | -6.57% | 2,130,843 | 1,008,484,611 |
| 2024-11-08 | 5.2 | 5.6 | 5 | 5.02 | +2.45% | 3,971,648 | 2,076,930,996 |
| 2024-11-07 | 4.09 | 4.9 | 4.04 | 4.9 | +20.1% | 1,446,769 | 668,925,556 |
| 2024-11-06 | 3.95 | 4.2 | 3.93 | 4.08 | +2.51% | 1,486,806 | 604,032,307 |
| 2024-11-05 | 3.9 | 4.05 | 3.9 | 3.98 | +1.27% | 1,340,528 | 531,704,570 |
| 2024-11-04 | 3.74 | 3.99 | 3.63 | 3.93 | +2.88% | 1,397,588 | 539,468,622 |
| 2024-11-01 | 3.65 | 4.2 | 3.58 | 3.82 | +4.09% | 1,753,204 | 673,776,924 |
| 2024-10-31 | 3.6 | 3.72 | 3.59 | 3.67 | +1.1% | 628,785 | 230,666,889 |
| 2024-10-30 | 3.62 | 3.67 | 3.56 | 3.63 | -0.55% | 561,787 | 203,211,999 |
| 2024-10-29 | 3.8 | 3.82 | 3.65 | 3.65 | -6.41% | 990,498 | 367,820,484 |
| 2024-10-28 | 3.7 | 3.9 | 3.69 | 3.9 | +5.12% | 844,323 | 323,238,721 |
| 2024-10-25 | 3.62 | 3.75 | 3.62 | 3.71 | +1.92% | 508,529 | 188,291,351 |
| 2024-10-24 | 3.68 | 3.78 | 3.62 | 3.64 | -2.41% | 498,105 | 183,353,207 |
| 2024-10-23 | 3.78 | 3.88 | 3.72 | 3.73 | -2.61% | 890,725 | 336,313,231 |
| 2024-10-22 | 3.58 | 3.88 | 3.57 | 3.83 | +5.51% | 1,133,200 | 422,390,655 |
| 2024-10-21 | 3.49 | 3.64 | 3.48 | 3.63 | +5.22% | 946,578 | 338,841,169 |
| 2024-10-18 | 3.36 | 3.52 | 3.32 | 3.45 | +2.37% | 705,471 | 240,491,821 |
| 2024-10-17 | 3.43 | 3.49 | 3.37 | 3.37 | -1.46% | 447,860 | 153,248,748 |
| 2024-10-16 | 3.4 | 3.46 | 3.36 | 3.42 | -1.72% | 535,164 | 182,882,801 |
| 2024-10-15 | 3.44 | 3.64 | 3.4 | 3.48 | +0.29% | 788,299 | 275,966,481 |
| 2024-10-14 | 3.4 | 3.48 | 3.34 | 3.47 | +1.76% | 660,711 | 226,206,523 |
| 2024-10-11 | 3.59 | 3.59 | 3.32 | 3.41 | -3.94% | 731,780 | 252,788,294 |
| 2024-10-10 | 3.48 | 3.72 | 3.48 | 3.55 | +2.9% | 1,039,192 | 376,654,286 |
| 2024-10-09 | 3.9 | 3.91 | 3.43 | 3.45 | -15.85% | 1,358,087 | 499,114,139 |
| 2024-10-08 | 4.38 | 4.38 | 3.8 | 4.1 | +10.51% | 1,853,646 | 752,513,486 |
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：