股票概览
3.87
-1.28%
-0.05
3.93
开盘价
3.95
最高价
3.81
最低价
202,158
成交量
数据更新至: 2025-03-25
技术指标
3.92
MA5 (5日均线)
3.96
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 | 3.93 | 3.95 | 3.81 | 3.87 | -1.28% | 202,158 | 78,165,388 |
| 2025-03-24 | 3.88 | 4.04 | 3.83 | 3.92 | +1.03% | 474,793 | 187,241,641 |
| 2025-03-21 | 3.92 | 3.95 | 3.85 | 3.88 | -1.52% | 208,341 | 81,047,945 |
| 2025-03-20 | 3.95 | 3.99 | 3.92 | 3.94 | -0.76% | 200,813 | 79,488,139 |
| 2025-03-19 | 3.98 | 4 | 3.93 | 3.97 | -0.5% | 202,267 | 80,095,945 |
| 2025-03-18 | 4.08 | 4.09 | 3.95 | 3.99 | -1.72% | 317,216 | 126,644,174 |
| 2025-03-17 | 4.1 | 4.18 | 4.03 | 4.06 | -1.46% | 483,744 | 198,397,645 |
| 2025-03-14 | 3.97 | 4.24 | 3.84 | 4.12 | +3.52% | 639,096 | 255,698,324 |
| 2025-03-13 | 3.87 | 4.03 | 3.84 | 3.98 | +2.58% | 603,212 | 238,709,725 |
| 2025-03-12 | 3.88 | 3.89 | 3.82 | 3.88 | 0% | 282,189 | 108,783,241 |
| 2025-03-11 | 3.74 | 3.9 | 3.73 | 3.88 | +1.84% | 319,075 | 122,516,998 |
| 2025-03-10 | 3.81 | 3.87 | 3.74 | 3.81 | +1.33% | 228,395 | 86,954,843 |
| 2025-03-07 | 3.84 | 3.92 | 3.73 | 3.76 | -2.34% | 300,735 | 114,135,870 |
| 2025-03-06 | 3.77 | 3.86 | 3.75 | 3.85 | +2.39% | 253,546 | 96,950,271 |
| 2025-03-05 | 3.79 | 3.8 | 3.69 | 3.76 | -0.53% | 193,543 | 72,174,693 |
| 2025-03-04 | 3.68 | 3.78 | 3.66 | 3.78 | +1.89% | 166,155 | 62,250,062 |
| 2025-03-03 | 3.68 | 3.79 | 3.66 | 3.71 | +0.27% | 249,119 | 93,095,287 |
| 2025-02-28 | 3.79 | 3.94 | 3.69 | 3.7 | -3.14% | 381,203 | 144,382,222 |
| 2025-02-27 | 3.83 | 3.87 | 3.74 | 3.82 | -0.78% | 175,579 | 66,844,633 |
| 2025-02-26 | 3.83 | 3.89 | 3.81 | 3.85 | +1.05% | 187,466 | 72,152,213 |
| 2025-02-25 | 3.81 | 3.9 | 3.75 | 3.81 | -1.04% | 220,701 | 84,642,600 |
| 2025-02-24 | 3.87 | 3.89 | 3.78 | 3.85 | -1.03% | 228,593 | 87,423,059 |
| 2025-02-21 | 3.81 | 3.9 | 3.72 | 3.89 | +1.57% | 263,641 | 100,628,802 |
| 2025-02-20 | 3.77 | 3.87 | 3.75 | 3.83 | +1.59% | 216,134 | 82,716,666 |
| 2025-02-19 | 3.69 | 3.79 | 3.65 | 3.77 | +2.72% | 193,600 | 72,236,912 |
| 2025-02-18 | 3.88 | 3.91 | 3.66 | 3.67 | -5.9% | 283,495 | 106,807,928 |
| 2025-02-17 | 3.84 | 4.02 | 3.84 | 3.9 | +2.36% | 433,396 | 170,079,458 |
| 2025-02-14 | 3.73 | 3.87 | 3.71 | 3.81 | +1.87% | 326,986 | 124,470,399 |
| 2025-02-13 | 3.76 | 3.79 | 3.71 | 3.74 | -1.06% | 182,221 | 68,118,438 |
| 2025-02-12 | 3.79 | 3.81 | 3.72 | 3.78 | -0.26% | 188,705 | 71,039,339 |
| 2025-02-11 | 3.86 | 3.88 | 3.76 | 3.79 | -1.81% | 173,669 | 65,835,960 |
| 2025-02-10 | 3.77 | 3.9 | 3.75 | 3.86 | +2.12% | 227,826 | 87,165,218 |
| 2025-02-07 | 3.67 | 3.81 | 3.66 | 3.78 | +2.72% | 272,970 | 102,276,533 |
| 2025-02-06 | 3.63 | 3.69 | 3.56 | 3.68 | +1.1% | 169,592 | 61,678,055 |
| 2025-02-05 | 3.61 | 3.67 | 3.58 | 3.64 | +1.68% | 136,427 | 49,597,621 |
| 2025-01-27 | 3.67 | 3.73 | 3.57 | 3.58 | -2.45% | 192,967 | 69,992,723 |
| 2025-01-24 | 3.49 | 3.74 | 3.47 | 3.67 | +4.86% | 280,236 | 100,903,037 |
| 2025-01-23 | 3.53 | 3.64 | 3.5 | 3.5 | +1.16% | 192,712 | 68,743,549 |
| 2025-01-22 | 3.5 | 3.51 | 3.42 | 3.46 | -1.14% | 119,027 | 41,213,032 |
| 2025-01-21 | 3.6 | 3.61 | 3.48 | 3.5 | -2.23% | 123,750 | 43,577,645 |
| 2025-01-20 | 3.55 | 3.62 | 3.47 | 3.58 | +1.99% | 139,147 | 49,750,661 |
| 2025-01-17 | 3.58 | 3.58 | 3.49 | 3.51 | -1.96% | 121,385 | 42,724,449 |
| 2025-01-16 | 3.57 | 3.67 | 3.54 | 3.58 | +0.85% | 135,154 | 48,668,170 |
| 2025-01-15 | 3.57 | 3.6 | 3.51 | 3.55 | -0.56% | 117,207 | 41,637,365 |
| 2025-01-14 | 3.36 | 3.58 | 3.36 | 3.57 | +6.25% | 155,016 | 54,347,901 |
| 2025-01-13 | 3.32 | 3.39 | 3.21 | 3.36 | +0.3% | 152,025 | 50,429,278 |
| 2025-01-10 | 3.52 | 3.56 | 3.33 | 3.35 | -5.1% | 144,233 | 49,733,408 |
| 2025-01-09 | 3.52 | 3.58 | 3.48 | 3.53 | -0.56% | 168,387 | 59,487,487 |
| 2025-01-08 | 3.47 | 3.61 | 3.38 | 3.55 | +2.31% | 216,543 | 75,971,563 |
| 2025-01-07 | 3.4 | 3.47 | 3.36 | 3.47 | +2.06% | 139,813 | 47,786,844 |
| 2025-01-06 | 3.42 | 3.48 | 3.25 | 3.4 | -0.87% | 148,201 | 50,246,385 |
| 2025-01-03 | 3.6 | 3.64 | 3.4 | 3.43 | -4.19% | 186,658 | 65,240,678 |
| 2025-01-02 | 3.58 | 3.71 | 3.53 | 3.58 | 0% | 193,541 | 70,243,561 |
| 2024-12-31 | 3.7 | 3.75 | 3.58 | 3.58 | -3.24% | 155,287 | 56,567,090 |
| 2024-12-30 | 3.73 | 3.75 | 3.61 | 3.7 | -1.07% | 150,150 | 55,376,271 |
| 2024-12-27 | 3.73 | 3.83 | 3.7 | 3.74 | +0.54% | 125,698 | 47,458,223 |
| 2024-12-26 | 3.7 | 3.79 | 3.69 | 3.72 | +0.81% | 136,087 | 50,884,299 |
| 2024-12-25 | 3.8 | 3.83 | 3.58 | 3.69 | -3.4% | 221,863 | 81,407,270 |
| 2024-12-24 | 3.86 | 3.87 | 3.7 | 3.82 | +0.79% | 219,513 | 82,996,730 |
| 2024-12-23 | 4.09 | 4.09 | 3.78 | 3.79 | -7.56% | 321,612 | 125,313,464 |
| 2024-12-20 | 4.08 | 4.19 | 4.05 | 4.1 | +0.74% | 226,132 | 93,244,560 |
| 2024-12-19 | 4.06 | 4.12 | 3.97 | 4.07 | -1.45% | 213,676 | 86,423,207 |
| 2024-12-18 | 4.13 | 4.17 | 3.97 | 4.13 | +0.98% | 284,710 | 116,597,898 |
| 2024-12-17 | 4.4 | 4.46 | 4.05 | 4.09 | -7.88% | 560,143 | 234,818,666 |
| 2024-12-16 | 4.63 | 4.77 | 4.4 | 4.44 | -1.55% | 690,659 | 319,346,087 |
| 2024-12-13 | 4.58 | 4.67 | 4.41 | 4.51 | -0.88% | 457,820 | 206,119,929 |
| 2024-12-12 | 4.37 | 4.66 | 4.33 | 4.55 | +3.88% | 518,818 | 234,151,218 |
| 2024-12-11 | 4.29 | 4.42 | 4.28 | 4.38 | +2.1% | 260,573 | 113,981,727 |
| 2024-12-10 | 4.51 | 4.58 | 4.26 | 4.29 | -2.72% | 317,400 | 139,567,285 |
| 2024-12-09 | 4.4 | 4.52 | 4.32 | 4.41 | +0.23% | 260,682 | 114,885,283 |
| 2024-12-06 | 4.3 | 4.42 | 4.23 | 4.4 | +2.33% | 246,336 | 107,167,829 |
| 2024-12-05 | 4.19 | 4.32 | 4.17 | 4.3 | +2.38% | 190,186 | 81,083,938 |
| 2024-12-04 | 4.27 | 4.34 | 4.16 | 4.2 | -2.1% | 198,368 | 84,337,743 |
| 2024-12-03 | 4.31 | 4.36 | 4.2 | 4.29 | -0.92% | 243,090 | 103,930,549 |
| 2024-12-02 | 4.21 | 4.39 | 4.2 | 4.33 | +2.36% | 293,424 | 126,700,965 |
| 2024-11-29 | 4.09 | 4.25 | 4.06 | 4.23 | +4.19% | 362,240 | 151,418,761 |
| 2024-11-28 | 4 | 4.25 | 4 | 4.06 | +2.53% | 337,107 | 138,529,680 |
| 2024-11-27 | 3.94 | 3.97 | 3.75 | 3.96 | +0.25% | 211,298 | 81,700,633 |
| 2024-11-26 | 3.87 | 4.02 | 3.86 | 3.95 | +1.54% | 223,875 | 88,502,718 |
| 2024-11-25 | 3.85 | 3.91 | 3.73 | 3.89 | +1.83% | 218,846 | 83,671,642 |
| 2024-11-22 | 4 | 4.03 | 3.81 | 3.82 | -4.5% | 214,847 | 84,633,466 |
| 2024-11-21 | 4.03 | 4.08 | 3.95 | 4 | -1.48% | 197,011 | 78,968,453 |
| 2024-11-20 | 3.88 | 4.14 | 3.88 | 4.06 | +3.57% | 257,720 | 103,702,041 |
| 2024-11-19 | 3.83 | 3.92 | 3.76 | 3.92 | +2.89% | 212,820 | 81,823,322 |
| 2024-11-18 | 4.05 | 4.08 | 3.78 | 3.81 | -4.99% | 331,545 | 128,236,069 |
| 2024-11-15 | 4.18 | 4.24 | 4 | 4.01 | -4.52% | 259,671 | 107,141,289 |
| 2024-11-14 | 4.35 | 4.36 | 4.18 | 4.2 | -4.33% | 260,610 | 111,025,239 |
| 2024-11-13 | 4.38 | 4.47 | 4.23 | 4.39 | -0.23% | 316,532 | 137,698,664 |
| 2024-11-12 | 4.44 | 4.67 | 4.37 | 4.4 | -1.35% | 462,637 | 207,014,514 |
| 2024-11-11 | 4.5 | 4.53 | 4.28 | 4.46 | -2.41% | 426,488 | 187,445,185 |
| 2024-11-08 | 4.48 | 4.79 | 4.36 | 4.57 | +2.24% | 558,592 | 255,086,153 |
| 2024-11-07 | 4.27 | 4.47 | 4.25 | 4.47 | +3% | 489,028 | 214,963,091 |
| 2024-11-06 | 4.25 | 4.48 | 4.22 | 4.34 | +2.12% | 532,652 | 230,691,294 |
| 2024-11-05 | 4.13 | 4.3 | 4.1 | 4.25 | +2.16% | 379,752 | 159,550,661 |
| 2024-11-04 | 4.18 | 4.32 | 4 | 4.16 | +1.96% | 464,995 | 192,126,113 |
| 2024-11-01 | 4.52 | 4.53 | 4.03 | 4.08 | -11.11% | 798,304 | 334,656,861 |
| 2024-10-31 | 4.26 | 4.88 | 4.23 | 4.59 | +9.29% | 1,131,944 | 518,986,215 |
| 2024-10-30 | 4.45 | 4.52 | 4.12 | 4.2 | -6.87% | 905,288 | 388,899,332 |
| 2024-10-29 | 4.05 | 4.85 | 4.04 | 4.51 | +10.81% | 1,111,304 | 500,396,581 |
| 2024-10-28 | 3.58 | 4.22 | 3.58 | 4.07 | +13.37% | 759,913 | 303,795,848 |
| 2024-10-25 | 3.36 | 3.65 | 3.33 | 3.59 | +6.85% | 489,302 | 172,765,688 |
| 2024-10-24 | 3.29 | 3.39 | 3.29 | 3.36 | +1.51% | 216,855 | 72,633,978 |
| 2024-10-23 | 3.35 | 3.37 | 3.29 | 3.31 | -1.19% | 255,474 | 85,117,918 |
| 2024-10-22 | 3.26 | 3.36 | 3.25 | 3.35 | +2.45% | 259,909 | 86,199,273 |
| 2024-10-21 | 3.27 | 3.31 | 3.21 | 3.27 | -0.61% | 326,839 | 106,694,248 |
| 2024-10-18 | 3.14 | 3.34 | 3.11 | 3.29 | +5.11% | 423,286 | 138,166,900 |
| 2024-10-17 | 3.1 | 3.26 | 3.08 | 3.13 | +1.29% | 316,747 | 100,669,796 |
| 2024-10-16 | 2.98 | 3.11 | 2.95 | 3.09 | +0.98% | 216,643 | 66,180,934 |
| 2024-10-15 | 3.01 | 3.28 | 2.99 | 3.06 | +0.99% | 337,441 | 104,906,999 |
| 2024-10-14 | 2.97 | 3.04 | 2.91 | 3.03 | +2.71% | 180,691 | 53,977,098 |
| 2024-10-11 | 3.08 | 3.11 | 2.9 | 2.95 | -4.22% | 232,288 | 69,578,924 |
| 2024-10-10 | 3.15 | 3.2 | 3.01 | 3.08 | +0.33% | 267,481 | 83,232,266 |
| 2024-10-09 | 3.39 | 3.41 | 3.05 | 3.07 | -13.28% | 452,741 | 146,015,559 |
| 2024-10-08 | 3.7 | 3.74 | 3.21 | 3.54 | +11.32% | 722,679 | 250,545,324 |
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：