股票概览
3.84
-1.54%
-0.06
3.88
开盘价
3.89
最高价
3.78
最低价
122,242
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.19
MA10 (10日均线)
4.22
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 | 3.89 | 3.78 | 3.84 | -1.54% | 122,242 | 46,786,810 |
| 2025-03-24 | 4.14 | 4.16 | 3.8 | 3.9 | -5.8% | 353,550 | 139,282,037 |
| 2025-03-21 | 4.27 | 4.3 | 4.13 | 4.14 | -3.72% | 250,813 | 104,813,613 |
| 2025-03-20 | 4.23 | 4.49 | 4.2 | 4.3 | +1.18% | 358,511 | 157,015,237 |
| 2025-03-19 | 4.33 | 4.34 | 4.22 | 4.25 | -2.3% | 138,558 | 59,230,786 |
| 2025-03-18 | 4.36 | 4.42 | 4.31 | 4.35 | -0.23% | 159,822 | 69,668,340 |
| 2025-03-17 | 4.3 | 4.43 | 4.3 | 4.36 | +1.4% | 254,494 | 111,297,775 |
| 2025-03-14 | 4.16 | 4.3 | 4.1 | 4.3 | +3.12% | 224,326 | 95,140,540 |
| 2025-03-13 | 4.28 | 4.29 | 4.09 | 4.17 | -2.8% | 235,852 | 98,133,182 |
| 2025-03-12 | 4.21 | 4.34 | 4.2 | 4.29 | +1.9% | 247,932 | 106,347,170 |
| 2025-03-11 | 4.12 | 4.3 | 4.08 | 4.21 | +0.72% | 195,979 | 82,162,286 |
| 2025-03-10 | 4.24 | 4.29 | 4.13 | 4.18 | -1.42% | 167,002 | 70,090,661 |
| 2025-03-07 | 4.33 | 4.38 | 4.21 | 4.24 | -2.08% | 204,103 | 87,577,844 |
| 2025-03-06 | 4.2 | 4.37 | 4.2 | 4.33 | +3.1% | 231,795 | 99,762,183 |
| 2025-03-05 | 4.23 | 4.23 | 4.08 | 4.2 | -0.71% | 175,648 | 72,802,543 |
| 2025-03-04 | 4.13 | 4.25 | 4.1 | 4.23 | +2.17% | 143,738 | 60,177,101 |
| 2025-03-03 | 4.19 | 4.28 | 4.11 | 4.14 | -0.96% | 191,768 | 80,404,298 |
| 2025-02-28 | 4.38 | 4.44 | 4.17 | 4.18 | -4.57% | 235,380 | 100,425,404 |
| 2025-02-27 | 4.44 | 4.56 | 4.31 | 4.38 | -2.01% | 271,223 | 120,014,390 |
| 2025-02-26 | 4.4 | 4.5 | 4.35 | 4.47 | +2.05% | 302,050 | 133,849,003 |
| 2025-02-25 | 4.28 | 4.44 | 4.25 | 4.38 | +0.69% | 267,324 | 117,012,537 |
| 2025-02-24 | 4.28 | 4.4 | 4.2 | 4.35 | +1.16% | 274,527 | 118,626,595 |
| 2025-02-21 | 4.36 | 4.38 | 4.19 | 4.3 | -1.83% | 254,282 | 108,471,402 |
| 2025-02-20 | 4.21 | 4.43 | 4.21 | 4.38 | +4.29% | 305,744 | 133,269,819 |
| 2025-02-19 | 4.07 | 4.21 | 4.07 | 4.2 | +2.69% | 171,815 | 71,535,482 |
| 2025-02-18 | 4.38 | 4.39 | 4.08 | 4.09 | -7.05% | 288,830 | 121,961,935 |
| 2025-02-17 | 4.29 | 4.44 | 4.26 | 4.4 | +3.53% | 232,696 | 101,637,398 |
| 2025-02-14 | 4.3 | 4.32 | 4.22 | 4.25 | -1.16% | 172,727 | 73,690,383 |
| 2025-02-13 | 4.31 | 4.4 | 4.21 | 4.3 | -0.46% | 230,023 | 98,870,738 |
| 2025-02-12 | 4.3 | 4.35 | 4.26 | 4.32 | +0.23% | 160,617 | 69,205,486 |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.31 | -0.92% | 170,852 | 73,516,808 |
| 2025-02-10 | 4.24 | 4.35 | 4.24 | 4.35 | +2.59% | 210,846 | 90,741,338 |
| 2025-02-07 | 4.18 | 4.3 | 4.15 | 4.24 | +1.44% | 224,927 | 95,203,267 |
| 2025-02-06 | 4.1 | 4.22 | 4.02 | 4.18 | +2.96% | 208,108 | 86,100,260 |
| 2025-02-05 | 3.97 | 4.1 | 3.96 | 4.06 | +3.84% | 175,459 | 71,100,462 |
| 2025-01-27 | 4.03 | 4.05 | 3.88 | 3.91 | -2.01% | 112,998 | 44,824,348 |
| 2025-01-24 | 3.91 | 4.02 | 3.87 | 3.99 | +1.27% | 133,925 | 53,005,384 |
| 2025-01-23 | 4.05 | 4.14 | 3.93 | 3.94 | -1.01% | 161,012 | 65,189,991 |
| 2025-01-22 | 4.01 | 4.05 | 3.96 | 3.98 | -1.49% | 110,989 | 44,328,553 |
| 2025-01-21 | 4.15 | 4.17 | 3.99 | 4.04 | -1.94% | 161,178 | 65,255,412 |
| 2025-01-20 | 4.16 | 4.18 | 4.06 | 4.12 | +0.49% | 141,562 | 58,499,470 |
| 2025-01-17 | 4.12 | 4.15 | 4.04 | 4.1 | -0.97% | 173,203 | 70,832,154 |
| 2025-01-16 | 4.13 | 4.27 | 4.1 | 4.14 | +0.49% | 228,811 | 95,500,708 |
| 2025-01-15 | 4.16 | 4.19 | 4.02 | 4.12 | +1.23% | 268,725 | 110,392,366 |
| 2025-01-14 | 3.86 | 4.08 | 3.82 | 4.07 | +7.11% | 240,388 | 95,893,424 |
| 2025-01-13 | 3.66 | 3.83 | 3.6 | 3.8 | +1.88% | 163,375 | 60,879,877 |
| 2025-01-10 | 3.96 | 4 | 3.72 | 3.73 | -5.81% | 178,258 | 68,771,517 |
| 2025-01-09 | 3.96 | 4.03 | 3.92 | 3.96 | 0% | 174,746 | 69,473,925 |
| 2025-01-08 | 3.88 | 3.99 | 3.77 | 3.96 | +2.06% | 229,166 | 89,105,582 |
| 2025-01-07 | 3.72 | 3.89 | 3.68 | 3.88 | +5.72% | 244,549 | 92,529,637 |
| 2025-01-06 | 3.91 | 3.97 | 3.63 | 3.67 | -7.79% | 263,137 | 98,373,469 |
| 2025-01-03 | 3.96 | 4.1 | 3.85 | 3.98 | +0.76% | 312,103 | 124,793,099 |
| 2025-01-02 | 3.98 | 4.1 | 3.86 | 3.95 | -0.75% | 208,098 | 83,073,122 |
| 2024-12-31 | 4.16 | 4.16 | 3.96 | 3.98 | -3.4% | 214,001 | 86,111,761 |
| 2024-12-30 | 4.25 | 4.28 | 4.07 | 4.12 | -4.63% | 247,671 | 102,558,982 |
| 2024-12-27 | 4.2 | 4.58 | 4.18 | 4.32 | +1.65% | 276,534 | 121,246,897 |
| 2024-12-26 | 4.21 | 4.3 | 4.17 | 4.25 | +1.67% | 209,534 | 88,970,934 |
| 2024-12-25 | 4.49 | 4.49 | 4.16 | 4.18 | -7.73% | 334,285 | 142,261,792 |
| 2024-12-24 | 4.7 | 4.7 | 4.31 | 4.53 | -3.21% | 397,664 | 177,900,210 |
| 2024-12-23 | 5.12 | 5.18 | 4.57 | 4.68 | -9.3% | 465,151 | 223,648,945 |
| 2024-12-20 | 4.9 | 5.26 | 4.88 | 5.16 | +5.09% | 413,914 | 211,004,683 |
| 2024-12-19 | 4.9 | 5 | 4.75 | 4.91 | -2.19% | 336,900 | 164,312,439 |
| 2024-12-18 | 5 | 5.16 | 4.85 | 5.02 | -1.76% | 320,066 | 160,462,582 |
| 2024-12-17 | 5.54 | 5.57 | 5.02 | 5.11 | -9.24% | 564,268 | 296,443,342 |
| 2024-12-16 | 5.39 | 5.79 | 5.25 | 5.63 | +4.07% | 736,576 | 406,113,711 |
| 2024-12-13 | 5.3 | 5.64 | 5.26 | 5.41 | +1.12% | 674,666 | 365,986,152 |
| 2024-12-12 | 5.38 | 5.38 | 5.23 | 5.35 | -1.47% | 444,662 | 236,242,563 |
| 2024-12-11 | 5.14 | 5.43 | 5.13 | 5.43 | +5.03% | 651,596 | 347,135,199 |
| 2024-12-10 | 5.31 | 5.38 | 5.15 | 5.17 | +0.39% | 477,506 | 250,016,072 |
| 2024-12-09 | 5.14 | 5.32 | 5.05 | 5.15 | +0.39% | 402,808 | 208,108,635 |
| 2024-12-06 | 5.01 | 5.23 | 4.91 | 5.13 | +0.98% | 477,255 | 241,308,679 |
| 2024-12-05 | 4.98 | 5.33 | 4.98 | 5.08 | +2.42% | 503,974 | 255,799,734 |
| 2024-12-04 | 5.36 | 5.85 | 4.9 | 4.96 | -5.16% | 863,604 | 462,132,250 |
| 2024-12-03 | 4.97 | 5.35 | 4.95 | 5.23 | +4.6% | 704,234 | 364,085,084 |
| 2024-12-02 | 4.95 | 5.1 | 4.95 | 5 | +0.2% | 515,052 | 258,755,942 |
| 2024-11-29 | 4.8 | 5.03 | 4.72 | 4.99 | +3.96% | 564,141 | 278,179,765 |
| 2024-11-28 | 4.64 | 5 | 4.62 | 4.8 | +2.78% | 441,927 | 213,314,836 |
| 2024-11-27 | 4.58 | 4.67 | 4.43 | 4.67 | +0.65% | 259,122 | 117,898,833 |
| 2024-11-26 | 4.78 | 4.91 | 4.61 | 4.64 | -4.33% | 285,061 | 135,722,177 |
| 2024-11-25 | 4.61 | 4.86 | 4.48 | 4.85 | +4.98% | 345,592 | 161,645,256 |
| 2024-11-22 | 4.85 | 5.02 | 4.6 | 4.62 | -6.1% | 427,832 | 206,942,395 |
| 2024-11-21 | 4.84 | 5 | 4.72 | 4.92 | +1.44% | 458,886 | 222,471,636 |
| 2024-11-20 | 4.56 | 4.85 | 4.48 | 4.85 | +6.36% | 410,788 | 195,106,013 |
| 2024-11-19 | 4.47 | 4.58 | 4.38 | 4.56 | +4.35% | 277,212 | 124,194,908 |
| 2024-11-18 | 4.76 | 4.8 | 4.35 | 4.37 | -7.81% | 347,075 | 156,185,288 |
| 2024-11-15 | 4.7 | 4.92 | 4.7 | 4.74 | +0.21% | 336,740 | 162,280,570 |
| 2024-11-14 | 4.93 | 4.96 | 4.71 | 4.73 | -4.64% | 269,122 | 129,765,261 |
| 2024-11-13 | 4.96 | 5 | 4.78 | 4.96 | -0.8% | 312,330 | 152,776,567 |
| 2024-11-12 | 5.25 | 5.25 | 4.92 | 5 | -4.21% | 509,154 | 257,088,483 |
| 2024-11-11 | 5.13 | 5.38 | 5.12 | 5.22 | 0% | 633,309 | 329,537,251 |
| 2024-11-08 | 5 | 5.87 | 4.87 | 5.22 | +3.98% | 1,005,673 | 535,590,199 |
| 2024-11-07 | 4.6 | 5.14 | 4.5 | 5.02 | +7.04% | 679,906 | 331,198,636 |
| 2024-11-06 | 4.65 | 4.88 | 4.56 | 4.69 | +2.18% | 505,302 | 238,815,831 |
| 2024-11-05 | 4.4 | 4.65 | 4.36 | 4.59 | +3.61% | 451,421 | 204,854,371 |
| 2024-11-04 | 4.31 | 4.52 | 4.31 | 4.43 | +0.68% | 420,123 | 185,960,115 |
| 2024-11-01 | 4.88 | 4.93 | 4.38 | 4.4 | -11.29% | 791,716 | 362,644,784 |
| 2024-10-31 | 5.19 | 5.23 | 4.95 | 4.96 | -4.25% | 988,667 | 498,954,273 |
| 2024-10-30 | 4.53 | 5.5 | 4.33 | 5.18 | +12.85% | 1,288,415 | 622,222,400 |
| 2024-10-29 | 4.55 | 4.95 | 4.38 | 4.59 | +3.38% | 1,053,655 | 489,787,679 |
| 2024-10-28 | 4.15 | 4.45 | 4.12 | 4.44 | +6.73% | 637,768 | 277,028,553 |
| 2024-10-25 | 4.05 | 4.25 | 4.05 | 4.16 | +2.46% | 505,767 | 210,480,118 |
| 2024-10-24 | 4.1 | 4.2 | 4 | 4.06 | -1.22% | 317,379 | 129,372,161 |
| 2024-10-23 | 4.07 | 4.29 | 4.05 | 4.11 | 0% | 474,137 | 196,344,227 |
| 2024-10-22 | 4.24 | 4.3 | 4.05 | 4.11 | -2.84% | 555,716 | 231,063,785 |
| 2024-10-21 | 4.1 | 4.29 | 4 | 4.23 | +4.7% | 614,324 | 255,089,189 |
| 2024-10-18 | 3.9 | 4.13 | 3.81 | 4.04 | +3.32% | 556,857 | 221,495,449 |
| 2024-10-17 | 3.89 | 4.03 | 3.86 | 3.91 | +0.26% | 385,959 | 152,571,242 |
| 2024-10-16 | 3.8 | 4 | 3.77 | 3.9 | -0.26% | 410,812 | 160,172,138 |
| 2024-10-15 | 3.82 | 4.14 | 3.7 | 3.91 | +2.89% | 594,491 | 235,670,498 |
| 2024-10-14 | 3.62 | 3.81 | 3.56 | 3.8 | +4.97% | 380,871 | 141,169,648 |
| 2024-10-11 | 3.93 | 3.93 | 3.54 | 3.62 | -8.35% | 509,458 | 187,409,939 |
| 2024-10-10 | 3.78 | 4.07 | 3.78 | 3.95 | +6.47% | 654,732 | 257,340,422 |
| 2024-10-09 | 4.29 | 4.3 | 3.71 | 3.71 | -18.46% | 939,895 | 378,933,930 |
| 2024-10-08 | 4.66 | 4.67 | 4.13 | 4.55 | +16.97% | 1,031,077 | 456,842,470 |
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：