股票概览
3.73
-0.8%
-0.03
3.72
开盘价
3.76
最高价
3.68
最低价
39,577
成交量
数据更新至: 2025-03-25
技术指标
3.81
MA5 (5日均线)
3.84
MA10 (10日均线)
3.77
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 | 3.72 | 3.76 | 3.68 | 3.73 | -0.8% | 39,577 | 14,685,428 |
| 2025-03-24 | 3.88 | 3.9 | 3.66 | 3.76 | -3.84% | 122,842 | 46,456,371 |
| 2025-03-21 | 3.81 | 3.95 | 3.77 | 3.91 | +2.36% | 119,347 | 45,966,237 |
| 2025-03-20 | 3.85 | 3.88 | 3.81 | 3.82 | -0.78% | 70,412 | 27,113,120 |
| 2025-03-19 | 3.83 | 3.85 | 3.78 | 3.85 | +0.79% | 68,297 | 26,057,919 |
| 2025-03-18 | 3.87 | 3.88 | 3.8 | 3.82 | -1.04% | 90,878 | 34,842,099 |
| 2025-03-17 | 3.94 | 3.95 | 3.84 | 3.86 | -2.03% | 101,447 | 39,423,685 |
| 2025-03-14 | 3.88 | 3.95 | 3.85 | 3.94 | +1.29% | 123,083 | 48,002,557 |
| 2025-03-13 | 3.84 | 3.9 | 3.77 | 3.89 | +0.78% | 118,094 | 45,354,208 |
| 2025-03-12 | 3.73 | 3.93 | 3.73 | 3.86 | +3.49% | 134,557 | 51,567,580 |
| 2025-03-11 | 3.68 | 3.75 | 3.63 | 3.73 | -1.32% | 115,104 | 42,537,517 |
| 2025-03-10 | 3.88 | 3.98 | 3.73 | 3.78 | +1.61% | 151,726 | 58,135,430 |
| 2025-03-07 | 3.73 | 3.78 | 3.68 | 3.72 | -0.8% | 95,985 | 35,826,814 |
| 2025-03-06 | 3.68 | 3.79 | 3.68 | 3.75 | +2.18% | 102,720 | 38,324,969 |
| 2025-03-05 | 3.72 | 3.74 | 3.63 | 3.67 | -0.54% | 73,291 | 26,944,978 |
| 2025-03-04 | 3.64 | 3.74 | 3.59 | 3.69 | +1.37% | 66,217 | 24,359,556 |
| 2025-03-03 | 3.57 | 3.69 | 3.54 | 3.64 | +1.68% | 84,326 | 30,667,907 |
| 2025-02-28 | 3.67 | 3.72 | 3.57 | 3.58 | -3.24% | 111,608 | 40,583,149 |
| 2025-02-27 | 3.78 | 3.88 | 3.64 | 3.7 | -1.86% | 144,021 | 54,124,147 |
| 2025-02-26 | 3.81 | 3.84 | 3.74 | 3.77 | -1.05% | 95,523 | 36,115,287 |
| 2025-02-25 | 3.8 | 3.89 | 3.77 | 3.81 | -1.04% | 93,252 | 35,660,030 |
| 2025-02-24 | 3.81 | 3.86 | 3.74 | 3.85 | +1.05% | 98,057 | 37,237,027 |
| 2025-02-21 | 3.81 | 3.83 | 3.71 | 3.81 | +0.26% | 107,692 | 40,695,507 |
| 2025-02-20 | 3.71 | 3.84 | 3.69 | 3.8 | +1.6% | 124,780 | 47,190,369 |
| 2025-02-19 | 3.71 | 3.76 | 3.68 | 3.74 | +1.63% | 113,002 | 42,128,159 |
| 2025-02-18 | 3.81 | 3.88 | 3.66 | 3.68 | -4.91% | 214,085 | 80,125,325 |
| 2025-02-17 | 3.98 | 4.18 | 3.85 | 3.87 | -0.26% | 271,399 | 108,891,730 |
| 2025-02-14 | 3.67 | 3.95 | 3.67 | 3.88 | +4.58% | 234,814 | 90,517,952 |
| 2025-02-13 | 3.81 | 3.86 | 3.7 | 3.71 | +0.27% | 168,222 | 63,389,004 |
| 2025-02-12 | 3.67 | 3.79 | 3.61 | 3.7 | +2.21% | 184,810 | 67,978,822 |
| 2025-02-11 | 3.65 | 3.9 | 3.57 | 3.62 | +0.56% | 293,397 | 109,459,642 |
| 2025-02-10 | 3.35 | 3.62 | 3.35 | 3.6 | +7.46% | 192,255 | 67,760,001 |
| 2025-02-07 | 3.36 | 3.42 | 3.31 | 3.35 | -0.3% | 105,825 | 35,654,601 |
| 2025-02-06 | 3.34 | 3.39 | 3.31 | 3.36 | 0% | 77,847 | 26,039,346 |
| 2025-02-05 | 3.28 | 3.46 | 3.26 | 3.36 | +3.07% | 125,393 | 42,204,415 |
| 2025-01-27 | 3.06 | 3.36 | 3.06 | 3.26 | +5.5% | 101,165 | 31,837,234 |
| 2025-01-24 | 3.39 | 3.39 | 3.01 | 3.09 | +4.75% | 119,040 | 37,197,206 |
| 2025-01-23 | 3 | 3.08 | 2.95 | 2.95 | -0.67% | 73,684 | 22,285,660 |
| 2025-01-22 | 2.99 | 3 | 2.95 | 2.97 | -1.66% | 66,925 | 19,868,121 |
| 2025-01-21 | 3.1 | 3.1 | 3 | 3.02 | -2.27% | 55,684 | 16,863,139 |
| 2025-01-20 | 3.11 | 3.13 | 3.06 | 3.09 | 0% | 52,540 | 16,237,309 |
| 2025-01-17 | 3.11 | 3.12 | 3.06 | 3.09 | -0.96% | 58,151 | 18,021,367 |
| 2025-01-16 | 3.13 | 3.17 | 3.09 | 3.12 | +0.32% | 73,125 | 22,850,142 |
| 2025-01-15 | 3.11 | 3.14 | 3.07 | 3.11 | -0.32% | 56,471 | 17,548,169 |
| 2025-01-14 | 2.98 | 3.12 | 2.98 | 3.12 | +4.35% | 85,607 | 26,353,963 |
| 2025-01-13 | 2.95 | 2.99 | 2.9 | 2.99 | +0.67% | 47,750 | 14,063,776 |
| 2025-01-10 | 3.14 | 3.16 | 2.96 | 2.97 | -5.41% | 103,278 | 31,537,092 |
| 2025-01-09 | 3.08 | 3.17 | 3.08 | 3.14 | +0.96% | 70,507 | 22,056,345 |
| 2025-01-08 | 3.07 | 3.2 | 3.05 | 3.11 | +1.97% | 125,693 | 39,320,951 |
| 2025-01-07 | 2.96 | 3.06 | 2.93 | 3.05 | +4.1% | 83,983 | 25,239,079 |
| 2025-01-06 | 3.03 | 3.05 | 2.91 | 2.93 | -3.62% | 92,287 | 27,394,952 |
| 2025-01-03 | 3.18 | 3.2 | 3 | 3.04 | -4.1% | 110,393 | 34,213,214 |
| 2025-01-02 | 3.14 | 3.29 | 3.12 | 3.17 | 0% | 112,690 | 36,104,211 |
| 2024-12-31 | 3.15 | 3.3 | 3.13 | 3.17 | +0.96% | 123,513 | 39,466,032 |
| 2024-12-30 | 3.2 | 3.25 | 3.1 | 3.14 | -3.98% | 119,079 | 37,808,918 |
| 2024-12-27 | 3.2 | 3.32 | 3.19 | 3.27 | +0.93% | 97,896 | 31,993,619 |
| 2024-12-26 | 3.23 | 3.34 | 3.2 | 3.24 | -0.31% | 99,174 | 32,400,171 |
| 2024-12-25 | 3.45 | 3.47 | 3.17 | 3.25 | -6.07% | 143,810 | 47,096,691 |
| 2024-12-24 | 3.46 | 3.54 | 3.36 | 3.46 | -0.57% | 92,745 | 31,879,663 |
| 2024-12-23 | 3.72 | 3.75 | 3.44 | 3.48 | -7.2% | 151,925 | 53,929,222 |
| 2024-12-20 | 3.63 | 3.75 | 3.62 | 3.75 | +3.31% | 88,615 | 32,766,773 |
| 2024-12-19 | 3.6 | 3.67 | 3.58 | 3.63 | -0.82% | 74,680 | 27,045,281 |
| 2024-12-18 | 3.58 | 3.67 | 3.55 | 3.66 | +1.95% | 95,779 | 34,713,783 |
| 2024-12-17 | 3.8 | 3.8 | 3.57 | 3.59 | -5.28% | 155,523 | 56,683,483 |
| 2024-12-16 | 3.82 | 3.87 | 3.75 | 3.79 | -1.56% | 110,692 | 42,207,973 |
| 2024-12-13 | 3.93 | 3.95 | 3.83 | 3.85 | -2.28% | 122,650 | 47,520,117 |
| 2024-12-12 | 3.91 | 3.98 | 3.91 | 3.94 | +0.25% | 106,215 | 41,848,373 |
| 2024-12-11 | 3.89 | 4 | 3.85 | 3.93 | +0.77% | 157,450 | 61,799,912 |
| 2024-12-10 | 4.05 | 4.06 | 3.87 | 3.9 | -1.52% | 215,049 | 85,322,183 |
| 2024-12-09 | 3.88 | 4.18 | 3.88 | 3.96 | +2.59% | 313,828 | 125,798,072 |
| 2024-12-06 | 3.74 | 3.88 | 3.7 | 3.86 | +2.93% | 192,494 | 73,339,740 |
| 2024-12-05 | 3.68 | 3.79 | 3.67 | 3.75 | +2.18% | 142,977 | 53,563,859 |
| 2024-12-04 | 3.66 | 3.84 | 3.63 | 3.67 | +0.27% | 185,334 | 69,261,104 |
| 2024-12-03 | 3.66 | 3.69 | 3.61 | 3.66 | -0.54% | 89,508 | 32,634,466 |
| 2024-12-02 | 3.61 | 3.69 | 3.57 | 3.68 | +1.94% | 117,657 | 42,978,205 |
| 2024-11-29 | 3.58 | 3.66 | 3.55 | 3.61 | +1.12% | 116,305 | 42,060,588 |
| 2024-11-28 | 3.51 | 3.65 | 3.51 | 3.57 | +1.13% | 136,633 | 48,999,383 |
| 2024-11-27 | 3.44 | 3.53 | 3.31 | 3.53 | +1.73% | 107,223 | 36,555,338 |
| 2024-11-26 | 3.46 | 3.59 | 3.43 | 3.47 | 0% | 100,626 | 35,295,381 |
| 2024-11-25 | 3.44 | 3.48 | 3.38 | 3.47 | +1.17% | 89,241 | 30,651,601 |
| 2024-11-22 | 3.54 | 3.63 | 3.43 | 3.43 | -3.65% | 139,084 | 49,219,290 |
| 2024-11-21 | 3.59 | 3.6 | 3.5 | 3.56 | -0.56% | 102,910 | 36,514,308 |
| 2024-11-20 | 3.46 | 3.61 | 3.44 | 3.58 | +2.87% | 124,423 | 44,057,746 |
| 2024-11-19 | 3.43 | 3.48 | 3.36 | 3.48 | +1.46% | 132,208 | 45,350,636 |
| 2024-11-18 | 3.61 | 3.62 | 3.34 | 3.43 | -4.46% | 178,270 | 61,460,047 |
| 2024-11-15 | 3.7 | 3.82 | 3.57 | 3.59 | -4.01% | 216,347 | 80,390,668 |
| 2024-11-14 | 3.84 | 3.88 | 3.72 | 3.74 | -1.84% | 229,739 | 87,144,940 |
| 2024-11-13 | 3.71 | 3.9 | 3.67 | 3.81 | +1.87% | 228,352 | 86,205,006 |
| 2024-11-12 | 3.74 | 3.91 | 3.7 | 3.74 | -0.27% | 284,475 | 108,106,049 |
| 2024-11-11 | 3.62 | 3.78 | 3.57 | 3.75 | +4.17% | 217,110 | 80,447,050 |
| 2024-11-08 | 3.55 | 3.74 | 3.49 | 3.6 | +2.86% | 228,063 | 82,197,549 |
| 2024-11-07 | 3.33 | 3.53 | 3.28 | 3.5 | +4.79% | 227,052 | 77,587,158 |
| 2024-11-06 | 3.43 | 3.43 | 3.32 | 3.34 | -1.47% | 194,231 | 65,402,344 |
| 2024-11-05 | 3.33 | 3.43 | 3.29 | 3.39 | +2.42% | 171,339 | 57,866,630 |
| 2024-11-04 | 3.19 | 3.36 | 3.19 | 3.31 | +2.48% | 144,923 | 47,848,284 |
| 2024-11-01 | 3.56 | 3.61 | 3.21 | 3.23 | -11.51% | 307,496 | 104,135,270 |
| 2024-10-31 | 3.7 | 3.81 | 3.65 | 3.65 | -1.88% | 215,743 | 80,100,994 |
| 2024-10-30 | 3.68 | 3.81 | 3.62 | 3.72 | -0.53% | 235,042 | 86,933,792 |
| 2024-10-29 | 3.61 | 3.82 | 3.5 | 3.74 | +5.06% | 339,016 | 124,656,523 |
| 2024-10-28 | 3.45 | 3.57 | 3.41 | 3.56 | +3.49% | 169,816 | 59,803,079 |
| 2024-10-25 | 3.41 | 3.5 | 3.41 | 3.44 | -1.71% | 182,295 | 62,902,663 |
| 2024-10-24 | 3.39 | 3.58 | 3.36 | 3.5 | +2.04% | 174,219 | 60,920,747 |
| 2024-10-23 | 3.41 | 3.63 | 3.4 | 3.43 | -0.29% | 175,701 | 61,358,547 |
| 2024-10-22 | 3.36 | 3.44 | 3.31 | 3.44 | +2.38% | 181,218 | 61,331,944 |
| 2024-10-21 | 3.39 | 3.42 | 3.33 | 3.36 | -0.88% | 183,287 | 61,743,289 |
| 2024-10-18 | 3.28 | 3.45 | 3.24 | 3.39 | +3.04% | 169,432 | 56,768,839 |
| 2024-10-17 | 3.31 | 3.38 | 3.29 | 3.29 | 0% | 139,836 | 46,499,897 |
| 2024-10-16 | 3.19 | 3.34 | 3.18 | 3.29 | +0.61% | 138,486 | 45,483,625 |
| 2024-10-15 | 3.35 | 3.4 | 3.27 | 3.27 | -2.97% | 162,107 | 53,983,675 |
| 2024-10-14 | 3.33 | 3.4 | 3.22 | 3.37 | +3.06% | 182,656 | 60,710,692 |
| 2024-10-11 | 3.5 | 3.66 | 3.21 | 3.27 | -7.1% | 220,637 | 75,979,070 |
| 2024-10-10 | 3.53 | 3.64 | 3.45 | 3.52 | 0% | 192,607 | 68,475,215 |
| 2024-10-09 | 3.65 | 3.81 | 3.5 | 3.52 | -7.37% | 302,531 | 110,456,612 |
| 2024-10-08 | 3.87 | 3.87 | 3.45 | 3.8 | +13.1% | 441,526 | 164,185,424 |
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：