股票概览
3.74
+3.89%
+0.14
3.62
开盘价
3.83
最高价
3.56
最低价
72,970
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
3.77
MA10 (10日均线)
3.63
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 | 3.62 | 3.83 | 3.56 | 3.74 | +3.89% | 72,970 | 27,030,767 |
| 2025-03-24 | 3.82 | 3.82 | 3.5 | 3.6 | -5.51% | 135,746 | 48,981,075 |
| 2025-03-21 | 3.77 | 3.88 | 3.76 | 3.81 | +0.53% | 65,922 | 25,162,653 |
| 2025-03-20 | 3.76 | 3.81 | 3.72 | 3.79 | +0.8% | 66,137 | 24,940,977 |
| 2025-03-19 | 3.74 | 3.83 | 3.7 | 3.76 | +0.8% | 60,265 | 22,668,669 |
| 2025-03-18 | 3.8 | 3.8 | 3.68 | 3.73 | -1.84% | 79,247 | 29,489,031 |
| 2025-03-17 | 3.86 | 3.9 | 3.77 | 3.8 | -1.55% | 84,847 | 32,451,779 |
| 2025-03-14 | 3.84 | 3.92 | 3.77 | 3.86 | 0% | 125,247 | 48,154,399 |
| 2025-03-13 | 3.76 | 3.98 | 3.76 | 3.86 | +2.66% | 197,025 | 76,477,317 |
| 2025-03-12 | 3.52 | 3.86 | 3.48 | 3.76 | +6.21% | 185,691 | 68,919,306 |
| 2025-03-11 | 3.51 | 3.57 | 3.47 | 3.54 | 0% | 72,459 | 25,441,837 |
| 2025-03-10 | 3.53 | 3.63 | 3.47 | 3.54 | -0.28% | 104,519 | 37,278,577 |
| 2025-03-07 | 3.44 | 3.6 | 3.41 | 3.55 | +3.2% | 122,899 | 43,197,638 |
| 2025-03-06 | 3.41 | 3.5 | 3.38 | 3.44 | +1.18% | 91,752 | 31,619,127 |
| 2025-03-05 | 3.39 | 3.41 | 3.33 | 3.4 | +0.59% | 93,902 | 31,674,455 |
| 2025-03-04 | 3.45 | 3.48 | 3.34 | 3.38 | -3.43% | 121,172 | 41,158,168 |
| 2025-03-03 | 3.63 | 3.63 | 3.49 | 3.5 | -1.69% | 76,610 | 27,081,240 |
| 2025-02-28 | 3.53 | 3.61 | 3.42 | 3.56 | +0.85% | 107,266 | 37,853,534 |
| 2025-02-27 | 3.46 | 3.58 | 3.46 | 3.53 | +1.44% | 105,988 | 37,421,403 |
| 2025-02-26 | 3.5 | 3.55 | 3.4 | 3.48 | -0.85% | 93,404 | 32,279,881 |
| 2025-02-25 | 3.53 | 3.62 | 3.49 | 3.51 | -0.28% | 86,369 | 30,677,230 |
| 2025-02-24 | 3.61 | 3.61 | 3.5 | 3.52 | -2.49% | 109,865 | 38,871,159 |
| 2025-02-21 | 3.71 | 3.72 | 3.58 | 3.61 | -2.17% | 114,785 | 41,523,826 |
| 2025-02-20 | 3.73 | 3.78 | 3.65 | 3.69 | -0.81% | 78,851 | 29,180,330 |
| 2025-02-19 | 3.68 | 3.75 | 3.68 | 3.72 | +1.09% | 68,482 | 25,392,647 |
| 2025-02-18 | 3.82 | 3.84 | 3.64 | 3.68 | -3.92% | 136,486 | 50,907,365 |
| 2025-02-17 | 3.72 | 4.03 | 3.72 | 3.83 | +2.13% | 129,910 | 50,452,949 |
| 2025-02-14 | 3.92 | 3.94 | 3.73 | 3.75 | -4.34% | 107,231 | 40,650,304 |
| 2025-02-13 | 3.96 | 4.08 | 3.91 | 3.92 | -0.76% | 89,396 | 35,528,253 |
| 2025-02-12 | 3.93 | 4.02 | 3.92 | 3.95 | -1.5% | 93,418 | 37,008,452 |
| 2025-02-11 | 3.95 | 4.17 | 3.85 | 4.01 | +0.75% | 156,862 | 62,564,892 |
| 2025-02-10 | 3.82 | 4.06 | 3.82 | 3.98 | +2.31% | 146,855 | 58,302,933 |
| 2025-02-07 | 3.52 | 4.08 | 3.51 | 3.89 | +10.2% | 203,402 | 77,606,644 |
| 2025-02-06 | 3.56 | 3.57 | 3.48 | 3.53 | -0.56% | 86,510 | 30,508,716 |
| 2025-02-05 | 3.45 | 3.63 | 3.35 | 3.55 | +4.41% | 115,718 | 40,311,845 |
| 2025-01-27 | 3.66 | 3.67 | 3.33 | 3.4 | -7.86% | 159,244 | 55,069,444 |
| 2025-01-24 | 3.8 | 3.8 | 3.65 | 3.69 | -2.89% | 95,520 | 35,538,409 |
| 2025-01-23 | 3.83 | 3.99 | 3.8 | 3.8 | -0.26% | 111,774 | 43,378,643 |
| 2025-01-22 | 3.81 | 3.89 | 3.71 | 3.81 | +0.26% | 87,189 | 33,267,516 |
| 2025-01-21 | 4.03 | 4.08 | 3.74 | 3.8 | -6.63% | 146,283 | 56,868,937 |
| 2025-01-20 | 4.22 | 4.3 | 4.01 | 4.07 | -3.55% | 132,329 | 54,447,662 |
| 2025-01-17 | 4.21 | 4.29 | 4.21 | 4.22 | -0.47% | 52,351 | 22,213,837 |
| 2025-01-16 | 4.22 | 4.38 | 4.22 | 4.24 | -1.4% | 85,770 | 36,787,163 |
| 2025-01-15 | 4.17 | 4.49 | 4.12 | 4.3 | +3.12% | 146,485 | 63,309,858 |
| 2025-01-14 | 4.02 | 4.2 | 3.99 | 4.17 | +4.51% | 93,930 | 38,597,756 |
| 2025-01-13 | 4.01 | 4.06 | 3.94 | 3.99 | -3.16% | 64,273 | 25,689,468 |
| 2025-01-10 | 4.11 | 4.23 | 4.09 | 4.12 | -0.48% | 83,590 | 34,773,455 |
| 2025-01-09 | 4.09 | 4.18 | 4.07 | 4.14 | +0.24% | 73,143 | 30,211,159 |
| 2025-01-08 | 4.2 | 4.21 | 4 | 4.13 | -2.59% | 125,889 | 51,653,897 |
| 2025-01-07 | 4.05 | 4.25 | 3.98 | 4.24 | +6.27% | 111,900 | 45,763,638 |
| 2025-01-06 | 4.09 | 4.22 | 3.9 | 3.99 | -2.44% | 143,747 | 58,537,870 |
| 2025-01-03 | 4.6 | 4.61 | 4.03 | 4.09 | -10.31% | 209,172 | 89,471,659 |
| 2025-01-02 | 4.8 | 4.8 | 4.5 | 4.56 | -6.17% | 196,377 | 90,784,374 |
| 2024-12-31 | 5.17 | 5.24 | 4.85 | 4.86 | -3.57% | 153,271 | 77,054,885 |
| 2024-12-30 | 4.95 | 5.05 | 4.77 | 5.04 | +2.23% | 132,081 | 65,206,375 |
| 2024-12-27 | 4.97 | 5.13 | 4.92 | 4.93 | -1.99% | 117,483 | 58,832,838 |
| 2024-12-26 | 5.16 | 5.21 | 5.01 | 5.03 | -0.98% | 129,148 | 65,769,870 |
| 2024-12-25 | 4.97 | 5.18 | 4.69 | 5.08 | +2.42% | 172,864 | 85,498,854 |
| 2024-12-24 | 4.81 | 5.05 | 4.77 | 4.96 | +6.21% | 174,277 | 85,642,016 |
| 2024-12-23 | 5.21 | 5.28 | 4.58 | 4.67 | -11.55% | 230,409 | 112,750,902 |
| 2024-12-20 | 5.23 | 5.37 | 5.21 | 5.28 | +1.54% | 126,600 | 66,882,890 |
| 2024-12-19 | 5.18 | 5.31 | 5.1 | 5.2 | 0% | 111,803 | 58,295,408 |
| 2024-12-18 | 5.25 | 5.45 | 5.11 | 5.2 | -1.7% | 177,681 | 93,625,299 |
| 2024-12-17 | 5.72 | 5.78 | 5.16 | 5.29 | -6.54% | 266,860 | 143,535,795 |
| 2024-12-16 | 5.5 | 5.93 | 5.39 | 5.66 | +5.01% | 345,975 | 195,401,595 |
| 2024-12-13 | 5.29 | 5.53 | 5.22 | 5.39 | +1.51% | 239,702 | 129,167,901 |
| 2024-12-12 | 5.16 | 5.48 | 5.16 | 5.31 | +1.92% | 232,628 | 123,768,413 |
| 2024-12-11 | 5 | 5.33 | 4.96 | 5.21 | +2.76% | 242,654 | 125,265,147 |
| 2024-12-10 | 6 | 6 | 4.95 | 5.07 | -2.12% | 487,219 | 264,281,401 |
| 2024-12-09 | 4.81 | 5.22 | 4.81 | 5.18 | +6.15% | 313,998 | 159,277,775 |
| 2024-12-06 | 4.81 | 5.5 | 4.71 | 4.88 | +5.17% | 383,000 | 193,860,514 |
| 2024-12-05 | 4.56 | 4.77 | 4.52 | 4.64 | +1.53% | 118,589 | 55,388,633 |
| 2024-12-04 | 4.74 | 4.78 | 4.56 | 4.57 | -4.19% | 123,103 | 57,043,106 |
| 2024-12-03 | 4.78 | 4.92 | 4.73 | 4.77 | -1.65% | 171,564 | 82,452,841 |
| 2024-12-02 | 4.41 | 4.85 | 4.35 | 4.85 | +7.3% | 273,424 | 127,306,078 |
| 2024-11-29 | 4.61 | 4.65 | 4.42 | 4.52 | -1.74% | 170,621 | 77,207,483 |
| 2024-11-28 | 4.71 | 4.8 | 4.58 | 4.6 | -3.97% | 207,855 | 97,167,217 |
| 2024-11-27 | 4.78 | 4.88 | 4.68 | 4.79 | -1.03% | 166,370 | 79,534,236 |
| 2024-11-26 | 4.96 | 4.96 | 4.66 | 4.84 | -1.43% | 205,485 | 98,058,088 |
| 2024-11-25 | 4.7 | 5.09 | 4.68 | 4.91 | +0.82% | 236,637 | 115,937,893 |
| 2024-11-22 | 4.7 | 5.22 | 4.66 | 4.87 | +2.74% | 348,300 | 172,828,422 |
| 2024-11-21 | 4.59 | 4.78 | 4.46 | 4.74 | +0.85% | 287,233 | 132,004,445 |
| 2024-11-20 | 4.63 | 4.83 | 4.5 | 4.7 | +0.43% | 283,290 | 133,109,391 |
| 2024-11-19 | 4.65 | 4.77 | 4.42 | 4.68 | -1.06% | 309,144 | 141,882,101 |
| 2024-11-18 | 5.19 | 5.19 | 4.53 | 4.73 | -11.26% | 445,665 | 215,852,096 |
| 2024-11-15 | 4.96 | 5.79 | 4.95 | 5.33 | +5.54% | 592,231 | 317,293,985 |
| 2024-11-14 | 4.59 | 5.34 | 4.59 | 5.05 | +8.6% | 566,380 | 285,517,372 |
| 2024-11-13 | 4.5 | 4.7 | 4.48 | 4.65 | +3.56% | 288,445 | 133,302,846 |
| 2024-11-12 | 4.87 | 4.87 | 4.39 | 4.49 | -6.46% | 398,111 | 181,554,424 |
| 2024-11-11 | 4.74 | 4.92 | 4.72 | 4.8 | +1.48% | 357,003 | 171,892,353 |
| 2024-11-08 | 4.57 | 4.99 | 4.54 | 4.73 | +3.5% | 446,002 | 210,200,700 |
| 2024-11-07 | 4.65 | 4.97 | 4.4 | 4.57 | -10.57% | 618,201 | 288,750,498 |
| 2024-11-06 | 6.3 | 6.3 | 5.08 | 5.11 | -8.09% | 770,523 | 439,172,065 |
| 2024-11-05 | 5.4 | 5.8 | 5.22 | 5.56 | -2.97% | 481,914 | 265,235,936 |
| 2024-11-04 | 5.6 | 6 | 5.09 | 5.73 | +4.18% | 530,439 | 300,963,057 |
| 2024-11-01 | 5.9 | 6.36 | 5 | 5.5 | -6.78% | 710,940 | 400,328,886 |
| 2024-10-31 | 5.3 | 5.9 | 5.1 | 5.9 | +19.92% | 797,135 | 447,629,373 |
| 2024-10-30 | 4 | 4.92 | 3.94 | 4.92 | +20% | 780,307 | 352,367,032 |
| 2024-10-29 | 4.36 | 4.52 | 4.03 | 4.1 | +8.75% | 905,276 | 395,912,814 |
| 2024-10-28 | 3.24 | 3.77 | 3.24 | 3.77 | +20.06% | 473,167 | 169,152,742 |
| 2024-10-25 | 3.33 | 3.38 | 3.01 | 3.14 | +5.37% | 691,246 | 223,066,812 |
| 2024-10-24 | 2.8 | 2.98 | 2.8 | 2.98 | +20.16% | 505,249 | 148,762,898 |
| 2024-10-23 | 2.46 | 2.56 | 2.44 | 2.48 | -0.8% | 202,615 | 50,801,629 |
| 2024-10-22 | 2.6 | 2.6 | 2.47 | 2.5 | -2.34% | 210,365 | 52,677,805 |
| 2024-10-21 | 2.36 | 2.57 | 2.33 | 2.56 | +8.02% | 334,627 | 82,905,286 |
| 2024-10-18 | 2.37 | 2.39 | 2.33 | 2.37 | +0.42% | 196,362 | 46,260,678 |
| 2024-10-17 | 2.33 | 2.44 | 2.32 | 2.36 | +0.85% | 183,176 | 43,509,143 |
| 2024-10-16 | 2.23 | 2.38 | 2.21 | 2.34 | +2.18% | 165,168 | 38,319,916 |
| 2024-10-15 | 2.31 | 2.37 | 2.26 | 2.29 | -1.72% | 202,478 | 46,983,910 |
| 2024-10-14 | 2.2 | 2.37 | 2.12 | 2.33 | +4.48% | 302,005 | 67,795,301 |
| 2024-10-11 | 2.33 | 2.37 | 2.2 | 2.23 | -4.7% | 261,209 | 59,749,809 |
| 2024-10-10 | 2.3 | 2.44 | 2.3 | 2.34 | +1.74% | 279,160 | 66,065,407 |
| 2024-10-09 | 2.58 | 2.6 | 2.3 | 2.3 | -16.97% | 465,804 | 115,613,722 |
| 2024-10-08 | 2.84 | 2.85 | 2.42 | 2.77 | +10.8% | 749,088 | 199,434,581 |
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：