股票概览
3.91
+7.12%
+0.26
3.65
开盘价
4.24
最高价
3.59
最低价
744,971
成交量
数据更新至: 2025-03-25
技术指标
3.83
MA5 (5日均线)
3.80
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 | 3.65 | 4.24 | 3.59 | 3.91 | +7.12% | 744,971 | 293,461,063 |
| 2025-03-24 | 3.85 | 3.85 | 3.57 | 3.65 | -4.95% | 274,823 | 101,318,550 |
| 2025-03-21 | 3.88 | 3.93 | 3.82 | 3.84 | -1.54% | 229,205 | 88,627,970 |
| 2025-03-20 | 3.85 | 3.98 | 3.83 | 3.9 | +0.78% | 284,113 | 110,952,611 |
| 2025-03-19 | 3.86 | 3.95 | 3.79 | 3.87 | +0.26% | 319,381 | 123,423,441 |
| 2025-03-18 | 3.81 | 3.88 | 3.81 | 3.86 | +2.12% | 243,808 | 93,882,184 |
| 2025-03-17 | 3.76 | 3.84 | 3.76 | 3.78 | +0.8% | 179,083 | 67,963,751 |
| 2025-03-14 | 3.66 | 3.75 | 3.64 | 3.75 | +1.9% | 214,373 | 79,516,736 |
| 2025-03-13 | 3.74 | 3.74 | 3.62 | 3.68 | -1.08% | 170,252 | 62,459,059 |
| 2025-03-12 | 3.67 | 3.75 | 3.65 | 3.72 | +1.36% | 196,009 | 72,723,821 |
| 2025-03-11 | 3.6 | 3.67 | 3.57 | 3.67 | +0.82% | 165,071 | 59,899,235 |
| 2025-03-10 | 3.6 | 3.69 | 3.6 | 3.64 | +1.11% | 175,986 | 64,090,537 |
| 2025-03-07 | 3.72 | 3.73 | 3.58 | 3.6 | -3.74% | 278,047 | 101,025,226 |
| 2025-03-06 | 3.73 | 3.78 | 3.69 | 3.74 | +0.81% | 199,945 | 74,921,081 |
| 2025-03-05 | 3.79 | 3.81 | 3.64 | 3.71 | -1.85% | 261,993 | 96,707,869 |
| 2025-03-04 | 3.77 | 3.82 | 3.72 | 3.78 | -0.53% | 211,819 | 79,925,040 |
| 2025-03-03 | 3.77 | 3.88 | 3.72 | 3.8 | +1.6% | 339,399 | 129,805,758 |
| 2025-02-28 | 3.87 | 4.1 | 3.74 | 3.74 | -2.09% | 493,958 | 192,093,600 |
| 2025-02-27 | 3.86 | 3.91 | 3.75 | 3.82 | -0.78% | 248,736 | 95,342,343 |
| 2025-02-26 | 3.82 | 3.87 | 3.79 | 3.85 | +1.32% | 197,494 | 75,648,539 |
| 2025-02-25 | 3.75 | 3.85 | 3.71 | 3.8 | +0.53% | 210,977 | 80,024,244 |
| 2025-02-24 | 3.7 | 3.82 | 3.68 | 3.78 | +2.16% | 214,696 | 80,684,814 |
| 2025-02-21 | 3.71 | 3.72 | 3.63 | 3.7 | +0.27% | 165,206 | 60,795,827 |
| 2025-02-20 | 3.7 | 3.7 | 3.63 | 3.69 | -0.27% | 167,363 | 61,398,303 |
| 2025-02-19 | 3.67 | 3.72 | 3.65 | 3.7 | +0.27% | 182,308 | 67,216,562 |
| 2025-02-18 | 3.81 | 3.86 | 3.67 | 3.69 | -2.12% | 245,216 | 92,629,219 |
| 2025-02-17 | 3.68 | 3.8 | 3.68 | 3.77 | +3.01% | 192,183 | 72,060,550 |
| 2025-02-14 | 3.69 | 3.72 | 3.65 | 3.66 | -0.54% | 135,814 | 50,056,937 |
| 2025-02-13 | 3.75 | 3.76 | 3.68 | 3.68 | -1.34% | 142,061 | 52,751,959 |
| 2025-02-12 | 3.68 | 3.74 | 3.66 | 3.73 | +1.36% | 142,978 | 52,950,483 |
| 2025-02-11 | 3.73 | 3.81 | 3.63 | 3.68 | -1.34% | 253,412 | 93,706,289 |
| 2025-02-10 | 3.71 | 3.74 | 3.67 | 3.73 | +1.63% | 162,949 | 60,375,672 |
| 2025-02-07 | 3.58 | 3.74 | 3.56 | 3.67 | +3.38% | 260,146 | 95,457,187 |
| 2025-02-06 | 3.49 | 3.56 | 3.41 | 3.55 | +1.72% | 172,605 | 60,418,134 |
| 2025-02-05 | 3.42 | 3.52 | 3.4 | 3.49 | +3.56% | 163,034 | 56,578,152 |
| 2025-01-27 | 3.46 | 3.54 | 3.36 | 3.37 | -2.32% | 157,417 | 54,178,436 |
| 2025-01-24 | 3.43 | 3.46 | 3.38 | 3.45 | +0.88% | 132,800 | 45,476,347 |
| 2025-01-23 | 3.48 | 3.57 | 3.42 | 3.42 | -0.87% | 169,678 | 59,516,038 |
| 2025-01-22 | 3.49 | 3.52 | 3.43 | 3.45 | -1.43% | 97,895 | 33,925,144 |
| 2025-01-21 | 3.6 | 3.63 | 3.49 | 3.5 | -2.78% | 153,184 | 53,979,363 |
| 2025-01-20 | 3.55 | 3.62 | 3.48 | 3.6 | +2.27% | 137,219 | 49,038,189 |
| 2025-01-17 | 3.59 | 3.61 | 3.51 | 3.52 | -2.49% | 124,799 | 44,307,590 |
| 2025-01-16 | 3.56 | 3.67 | 3.53 | 3.61 | +0.84% | 169,666 | 61,203,759 |
| 2025-01-15 | 3.63 | 3.65 | 3.54 | 3.58 | -1.1% | 141,519 | 50,815,856 |
| 2025-01-14 | 3.47 | 3.63 | 3.46 | 3.62 | +4.93% | 159,406 | 56,814,931 |
| 2025-01-13 | 3.37 | 3.45 | 3.27 | 3.45 | +1.47% | 131,906 | 44,574,132 |
| 2025-01-10 | 3.57 | 3.61 | 3.39 | 3.4 | -5.03% | 169,700 | 59,242,612 |
| 2025-01-09 | 3.54 | 3.62 | 3.52 | 3.58 | +1.13% | 136,435 | 48,891,409 |
| 2025-01-08 | 3.62 | 3.63 | 3.42 | 3.54 | -1.67% | 149,964 | 52,716,947 |
| 2025-01-07 | 3.43 | 3.61 | 3.42 | 3.6 | +4.96% | 180,079 | 63,439,942 |
| 2025-01-06 | 3.41 | 3.48 | 3.29 | 3.43 | 0% | 141,766 | 48,293,121 |
| 2025-01-03 | 3.61 | 3.64 | 3.42 | 3.43 | -4.72% | 185,792 | 65,078,481 |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.6 | -1.91% | 154,887 | 56,549,767 |
| 2024-12-31 | 3.78 | 3.84 | 3.66 | 3.67 | -2.65% | 144,854 | 54,086,693 |
| 2024-12-30 | 3.86 | 3.88 | 3.75 | 3.77 | -2.84% | 178,735 | 67,642,795 |
| 2024-12-27 | 3.81 | 3.94 | 3.79 | 3.88 | +1.84% | 175,729 | 68,498,943 |
| 2024-12-26 | 3.81 | 3.9 | 3.8 | 3.81 | -0.26% | 158,201 | 60,866,893 |
| 2024-12-25 | 3.99 | 4 | 3.76 | 3.82 | -4.26% | 217,574 | 83,630,707 |
| 2024-12-24 | 3.98 | 4.07 | 3.93 | 3.99 | +0.76% | 195,427 | 77,975,528 |
| 2024-12-23 | 4.29 | 4.29 | 3.92 | 3.96 | -7.04% | 297,024 | 120,630,316 |
| 2024-12-20 | 4.25 | 4.32 | 4.21 | 4.26 | +0.24% | 175,544 | 74,852,058 |
| 2024-12-19 | 4.18 | 4.27 | 4.15 | 4.25 | +0.47% | 175,103 | 73,745,756 |
| 2024-12-18 | 4.25 | 4.31 | 4.13 | 4.23 | 0% | 185,372 | 78,623,100 |
| 2024-12-17 | 4.45 | 4.46 | 4.22 | 4.23 | -5.16% | 239,498 | 103,022,266 |
| 2024-12-16 | 4.52 | 4.59 | 4.42 | 4.46 | -0.45% | 195,504 | 88,096,236 |
| 2024-12-13 | 4.63 | 4.63 | 4.48 | 4.48 | -3.45% | 257,258 | 116,430,863 |
| 2024-12-12 | 4.67 | 4.68 | 4.55 | 4.64 | -0.64% | 274,726 | 126,595,417 |
| 2024-12-11 | 4.58 | 4.68 | 4.55 | 4.67 | +1.52% | 271,057 | 125,356,707 |
| 2024-12-10 | 4.73 | 4.79 | 4.58 | 4.6 | -0.65% | 381,930 | 178,553,051 |
| 2024-12-09 | 4.77 | 4.8 | 4.58 | 4.63 | -2.53% | 391,116 | 182,064,662 |
| 2024-12-06 | 4.61 | 4.99 | 4.52 | 4.75 | +3.26% | 786,213 | 374,226,661 |
| 2024-12-05 | 4.43 | 4.61 | 4.42 | 4.6 | +3.14% | 255,958 | 116,641,737 |
| 2024-12-04 | 4.59 | 4.62 | 4.44 | 4.46 | -3.67% | 281,707 | 127,511,434 |
| 2024-12-03 | 4.6 | 4.65 | 4.49 | 4.63 | +1.31% | 355,764 | 163,125,672 |
| 2024-12-02 | 4.41 | 4.57 | 4.35 | 4.57 | +2.47% | 356,241 | 160,750,229 |
| 2024-11-29 | 4.41 | 4.57 | 4.38 | 4.46 | 0% | 324,964 | 145,058,678 |
| 2024-11-28 | 4.42 | 4.53 | 4.4 | 4.46 | +1.83% | 336,851 | 150,491,712 |
| 2024-11-27 | 4.35 | 4.39 | 4.17 | 4.38 | -0.45% | 322,859 | 138,040,633 |
| 2024-11-26 | 4.52 | 4.59 | 4.37 | 4.4 | -4.35% | 470,122 | 209,673,083 |
| 2024-11-25 | 4.25 | 4.78 | 4.16 | 4.6 | +9.26% | 706,223 | 317,157,495 |
| 2024-11-22 | 4.38 | 4.44 | 4.2 | 4.21 | -4.97% | 212,738 | 92,200,577 |
| 2024-11-21 | 4.41 | 4.49 | 4.34 | 4.43 | +0.91% | 238,214 | 105,437,016 |
| 2024-11-20 | 4.27 | 4.4 | 4.21 | 4.39 | +3.05% | 231,402 | 100,117,303 |
| 2024-11-19 | 4.13 | 4.26 | 4.1 | 4.26 | +3.65% | 201,672 | 84,320,295 |
| 2024-11-18 | 4.3 | 4.36 | 4.08 | 4.11 | -4.42% | 305,437 | 127,501,775 |
| 2024-11-15 | 4.34 | 4.47 | 4.29 | 4.3 | -1.38% | 228,937 | 100,174,438 |
| 2024-11-14 | 4.52 | 4.64 | 4.35 | 4.36 | -3.96% | 295,355 | 132,813,166 |
| 2024-11-13 | 4.51 | 4.59 | 4.38 | 4.54 | 0% | 306,650 | 137,247,254 |
| 2024-11-12 | 4.7 | 4.76 | 4.45 | 4.54 | -3.2% | 367,833 | 169,125,088 |
| 2024-11-11 | 4.59 | 4.72 | 4.53 | 4.69 | +2.63% | 371,434 | 172,685,380 |
| 2024-11-08 | 4.6 | 4.85 | 4.57 | 4.57 | -0.44% | 478,097 | 223,029,909 |
| 2024-11-07 | 4.43 | 4.64 | 4.37 | 4.59 | +3.38% | 474,627 | 214,963,755 |
| 2024-11-06 | 4.43 | 4.58 | 4.43 | 4.44 | -0.22% | 329,219 | 147,783,102 |
| 2024-11-05 | 4.32 | 4.48 | 4.3 | 4.45 | +3.25% | 332,601 | 145,731,611 |
| 2024-11-04 | 4.24 | 4.34 | 4.22 | 4.31 | +1.65% | 190,849 | 81,955,549 |
| 2024-11-01 | 4.47 | 4.52 | 4.23 | 4.24 | -6.4% | 471,499 | 205,530,295 |
| 2024-10-31 | 4.52 | 4.65 | 4.48 | 4.53 | +2.72% | 588,685 | 268,281,334 |
| 2024-10-30 | 4.42 | 4.57 | 4.32 | 4.41 | -2% | 531,389 | 234,980,386 |
| 2024-10-29 | 4.42 | 4.55 | 4.31 | 4.5 | +2.51% | 789,477 | 349,673,837 |
| 2024-10-28 | 4.38 | 4.41 | 4.28 | 4.39 | -0.45% | 544,816 | 237,090,551 |
| 2024-10-25 | 4.22 | 4.66 | 4.22 | 4.41 | +4.01% | 895,276 | 396,219,229 |
| 2024-10-24 | 4.19 | 4.48 | 4.11 | 4.24 | 0% | 536,660 | 230,601,162 |
| 2024-10-23 | 4.21 | 4.33 | 4.12 | 4.24 | +1.68% | 480,272 | 203,471,170 |
| 2024-10-22 | 4.11 | 4.19 | 4.03 | 4.17 | +1.21% | 360,272 | 147,849,053 |
| 2024-10-21 | 4.06 | 4.2 | 4.03 | 4.12 | +2.49% | 310,659 | 127,909,963 |
| 2024-10-18 | 3.85 | 4.08 | 3.85 | 4.02 | +3.08% | 307,842 | 122,195,453 |
| 2024-10-17 | 3.97 | 4.03 | 3.9 | 3.9 | -0.51% | 186,238 | 73,548,885 |
| 2024-10-16 | 3.9 | 4.02 | 3.87 | 3.92 | -0.76% | 178,630 | 70,610,821 |
| 2024-10-15 | 4.02 | 4.08 | 3.94 | 3.95 | -1.99% | 255,431 | 102,464,353 |
| 2024-10-14 | 3.94 | 4.12 | 3.84 | 4.03 | +3.87% | 287,841 | 114,656,312 |
| 2024-10-11 | 4.06 | 4.13 | 3.8 | 3.88 | -5.13% | 283,202 | 111,232,177 |
| 2024-10-10 | 4.15 | 4.3 | 4.05 | 4.09 | 0% | 308,387 | 128,348,019 |
| 2024-10-09 | 4.48 | 4.49 | 4.09 | 4.09 | -12.98% | 559,034 | 240,789,693 |
| 2024-10-08 | 5.02 | 5.02 | 4.29 | 4.7 | +11.9% | 865,534 | 400,893,982 |
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：