股票概览
3.8
+0.8%
+0.03
3.77
开盘价
3.81
最高价
3.75
最低价
155,826
成交量
数据更新至: 2025-03-25
技术指标
3.77
MA5 (5日均线)
3.72
MA10 (10日均线)
3.73
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 | 3.77 | 3.81 | 3.75 | 3.8 | +0.8% | 155,826 | 58,934,394 |
| 2025-03-24 | 3.77 | 3.78 | 3.72 | 3.77 | 0% | 227,143 | 85,178,308 |
| 2025-03-21 | 3.76 | 3.8 | 3.74 | 3.77 | +0.27% | 192,342 | 72,495,982 |
| 2025-03-20 | 3.73 | 3.77 | 3.73 | 3.76 | +0.8% | 218,081 | 81,949,924 |
| 2025-03-19 | 3.73 | 3.74 | 3.71 | 3.73 | -0.27% | 161,786 | 60,269,490 |
| 2025-03-18 | 3.69 | 3.75 | 3.64 | 3.74 | +1.63% | 379,117 | 140,213,290 |
| 2025-03-17 | 3.69 | 3.71 | 3.68 | 3.68 | 0% | 212,889 | 78,573,439 |
| 2025-03-14 | 3.65 | 3.69 | 3.64 | 3.68 | +0.82% | 259,996 | 95,531,514 |
| 2025-03-13 | 3.64 | 3.65 | 3.62 | 3.65 | +0.27% | 183,636 | 66,829,288 |
| 2025-03-12 | 3.66 | 3.68 | 3.6 | 3.64 | -0.55% | 478,063 | 173,794,237 |
| 2025-03-11 | 3.68 | 3.68 | 3.63 | 3.66 | -0.54% | 268,170 | 97,931,299 |
| 2025-03-10 | 3.68 | 3.76 | 3.67 | 3.68 | 0% | 437,727 | 162,103,628 |
| 2025-03-07 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 319,462 | 118,021,343 |
| 2025-03-06 | 3.72 | 3.72 | 3.66 | 3.69 | -0.81% | 336,630 | 123,884,895 |
| 2025-03-05 | 3.76 | 3.78 | 3.7 | 3.72 | -1.06% | 251,206 | 93,744,208 |
| 2025-03-04 | 3.73 | 3.81 | 3.73 | 3.76 | +0.53% | 190,194 | 71,749,440 |
| 2025-03-03 | 3.82 | 3.88 | 3.73 | 3.74 | -2.09% | 234,699 | 89,079,299 |
| 2025-02-28 | 3.82 | 3.86 | 3.79 | 3.82 | 0% | 231,062 | 88,165,717 |
| 2025-02-27 | 3.74 | 3.82 | 3.73 | 3.82 | +2.14% | 223,861 | 84,450,298 |
| 2025-02-26 | 3.73 | 3.77 | 3.72 | 3.74 | +0.54% | 152,571 | 57,158,238 |
| 2025-02-25 | 3.77 | 3.77 | 3.72 | 3.72 | -1.33% | 155,717 | 58,253,229 |
| 2025-02-24 | 3.8 | 3.85 | 3.77 | 3.77 | -0.79% | 166,310 | 63,191,776 |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.8 | -1.3% | 178,298 | 68,112,380 |
| 2025-02-20 | 3.89 | 3.91 | 3.82 | 3.85 | -0.52% | 230,591 | 88,991,777 |
| 2025-02-19 | 3.9 | 3.93 | 3.85 | 3.87 | -0.77% | 201,499 | 78,213,201 |
| 2025-02-18 | 3.8 | 3.92 | 3.78 | 3.9 | +2.63% | 458,468 | 177,686,247 |
| 2025-02-17 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 492,943 | 185,769,379 |
| 2025-02-14 | 3.69 | 3.73 | 3.65 | 3.7 | +0.54% | 448,470 | 165,130,261 |
| 2025-02-13 | 3.7 | 3.72 | 3.66 | 3.68 | -0.54% | 393,827 | 145,129,581 |
| 2025-02-12 | 3.8 | 3.8 | 3.66 | 3.7 | -2.37% | 431,403 | 160,039,824 |
| 2025-02-11 | 3.72 | 3.79 | 3.71 | 3.79 | +2.16% | 299,132 | 112,456,854 |
| 2025-02-10 | 3.77 | 3.81 | 3.71 | 3.71 | -1.59% | 306,114 | 114,364,443 |
| 2025-02-07 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 191,633 | 72,163,783 |
| 2025-02-06 | 3.76 | 3.78 | 3.73 | 3.76 | -0.27% | 169,936 | 63,752,954 |
| 2025-02-05 | 3.87 | 3.89 | 3.75 | 3.77 | -2.33% | 271,865 | 103,073,597 |
| 2025-01-27 | 3.83 | 3.94 | 3.81 | 3.86 | +0.78% | 270,345 | 105,246,722 |
| 2025-01-24 | 3.84 | 3.86 | 3.76 | 3.83 | -0.26% | 252,489 | 95,999,200 |
| 2025-01-23 | 3.85 | 3.9 | 3.82 | 3.84 | +0.26% | 220,705 | 85,181,430 |
| 2025-01-22 | 3.89 | 3.9 | 3.81 | 3.83 | -1.54% | 197,510 | 75,815,463 |
| 2025-01-21 | 3.95 | 3.96 | 3.87 | 3.89 | -1.27% | 186,020 | 72,723,605 |
| 2025-01-20 | 3.93 | 4 | 3.89 | 3.94 | +0.77% | 237,942 | 94,166,874 |
| 2025-01-17 | 3.95 | 3.95 | 3.84 | 3.91 | -0.76% | 236,786 | 92,574,300 |
| 2025-01-16 | 3.96 | 4.02 | 3.93 | 3.94 | -0.25% | 267,654 | 106,102,870 |
| 2025-01-15 | 3.92 | 4.09 | 3.92 | 3.95 | +1.54% | 523,799 | 209,254,021 |
| 2025-01-14 | 3.81 | 3.93 | 3.79 | 3.89 | +1.3% | 670,405 | 258,738,264 |
| 2025-01-13 | 3.98 | 4 | 3.8 | 3.84 | -4% | 643,389 | 248,964,026 |
| 2025-01-10 | 3.97 | 4.03 | 3.92 | 4 | +0.25% | 435,677 | 173,729,807 |
| 2025-01-09 | 3.99 | 4.02 | 3.89 | 3.99 | -0.5% | 530,076 | 209,974,503 |
| 2025-01-08 | 3.94 | 4.02 | 3.91 | 4.01 | +1.26% | 514,305 | 203,906,015 |
| 2025-01-07 | 3.98 | 4.03 | 3.9 | 3.96 | -0.75% | 543,257 | 215,614,056 |
| 2025-01-06 | 3.93 | 4.02 | 3.83 | 3.99 | +1.53% | 674,813 | 266,678,955 |
| 2025-01-03 | 3.83 | 4 | 3.83 | 3.93 | +2.34% | 785,209 | 307,973,650 |
| 2025-01-02 | 3.87 | 3.95 | 3.8 | 3.84 | -1.03% | 628,865 | 243,671,508 |
| 2024-12-31 | 3.89 | 3.93 | 3.86 | 3.88 | 0% | 352,792 | 137,394,762 |
| 2024-12-30 | 3.92 | 3.93 | 3.87 | 3.88 | -0.77% | 226,049 | 88,029,833 |
| 2024-12-27 | 3.86 | 3.93 | 3.86 | 3.91 | +1.03% | 285,485 | 111,230,340 |
| 2024-12-26 | 3.87 | 3.92 | 3.82 | 3.87 | -0.51% | 285,537 | 110,307,066 |
| 2024-12-25 | 3.81 | 3.91 | 3.77 | 3.89 | +2.1% | 401,925 | 154,451,081 |
| 2024-12-24 | 3.71 | 3.83 | 3.71 | 3.81 | +2.7% | 319,900 | 120,757,227 |
| 2024-12-23 | 3.75 | 3.78 | 3.7 | 3.71 | -1.33% | 244,190 | 91,335,420 |
| 2024-12-20 | 3.75 | 3.81 | 3.71 | 3.76 | -0.27% | 284,488 | 106,936,158 |
| 2024-12-19 | 3.8 | 3.82 | 3.72 | 3.77 | -1.57% | 313,690 | 117,910,759 |
| 2024-12-18 | 3.86 | 3.93 | 3.81 | 3.83 | -1.03% | 389,901 | 150,569,850 |
| 2024-12-17 | 3.82 | 3.91 | 3.81 | 3.87 | +1.31% | 689,562 | 266,201,744 |
| 2024-12-16 | 3.71 | 3.83 | 3.71 | 3.82 | +2.69% | 434,234 | 164,901,773 |
| 2024-12-13 | 3.76 | 3.79 | 3.7 | 3.72 | -1.59% | 353,057 | 132,177,401 |
| 2024-12-12 | 3.71 | 3.78 | 3.7 | 3.78 | +1.89% | 312,476 | 117,199,314 |
| 2024-12-11 | 3.69 | 3.72 | 3.68 | 3.71 | +0.54% | 207,919 | 77,066,661 |
| 2024-12-10 | 3.78 | 3.8 | 3.68 | 3.69 | -1.07% | 369,949 | 138,039,388 |
| 2024-12-09 | 3.72 | 3.76 | 3.7 | 3.73 | +0.27% | 287,150 | 107,143,201 |
| 2024-12-06 | 3.63 | 3.72 | 3.62 | 3.72 | +2.48% | 449,485 | 165,483,577 |
| 2024-12-05 | 3.63 | 3.64 | 3.6 | 3.63 | 0% | 242,030 | 87,647,852 |
| 2024-12-04 | 3.65 | 3.66 | 3.61 | 3.63 | -0.82% | 245,619 | 89,215,928 |
| 2024-12-03 | 3.66 | 3.67 | 3.62 | 3.66 | +0.27% | 259,433 | 94,631,935 |
| 2024-12-02 | 3.64 | 3.68 | 3.61 | 3.65 | +0.27% | 323,839 | 117,887,670 |
| 2024-11-29 | 3.59 | 3.66 | 3.58 | 3.64 | +1.39% | 385,533 | 140,075,729 |
| 2024-11-28 | 3.56 | 3.61 | 3.55 | 3.59 | +0.28% | 366,874 | 131,608,031 |
| 2024-11-27 | 3.55 | 3.58 | 3.46 | 3.58 | +0.56% | 412,848 | 145,119,682 |
| 2024-11-26 | 3.52 | 3.58 | 3.51 | 3.56 | +1.14% | 324,032 | 115,316,416 |
| 2024-11-25 | 3.52 | 3.57 | 3.49 | 3.52 | +0.57% | 307,248 | 108,346,439 |
| 2024-11-22 | 3.56 | 3.61 | 3.49 | 3.5 | -1.69% | 474,336 | 169,331,598 |
| 2024-11-21 | 3.58 | 3.6 | 3.55 | 3.56 | -0.84% | 224,966 | 80,250,849 |
| 2024-11-20 | 3.58 | 3.6 | 3.55 | 3.59 | +0.28% | 286,908 | 102,680,643 |
| 2024-11-19 | 3.57 | 3.63 | 3.53 | 3.58 | 0% | 360,010 | 128,664,591 |
| 2024-11-18 | 3.52 | 3.63 | 3.52 | 3.58 | +2.58% | 590,429 | 211,844,970 |
| 2024-11-15 | 3.47 | 3.53 | 3.47 | 3.49 | +0.29% | 288,335 | 101,148,007 |
| 2024-11-14 | 3.55 | 3.55 | 3.46 | 3.48 | -1.97% | 335,686 | 117,833,167 |
| 2024-11-13 | 3.53 | 3.59 | 3.53 | 3.55 | +0.28% | 290,698 | 103,186,365 |
| 2024-11-12 | 3.56 | 3.59 | 3.52 | 3.54 | -0.56% | 368,295 | 131,126,439 |
| 2024-11-11 | 3.58 | 3.61 | 3.53 | 3.56 | -1.11% | 383,867 | 136,663,352 |
| 2024-11-08 | 3.68 | 3.7 | 3.57 | 3.6 | -1.37% | 376,543 | 136,167,366 |
| 2024-11-07 | 3.53 | 3.66 | 3.52 | 3.65 | +3.11% | 496,616 | 178,918,668 |
| 2024-11-06 | 3.56 | 3.57 | 3.51 | 3.54 | -0.56% | 346,120 | 122,307,268 |
| 2024-11-05 | 3.49 | 3.57 | 3.49 | 3.56 | +1.71% | 352,619 | 124,792,346 |
| 2024-11-04 | 3.5 | 3.5 | 3.45 | 3.5 | +0.29% | 267,688 | 92,960,810 |
| 2024-11-01 | 3.46 | 3.51 | 3.45 | 3.49 | +0.58% | 439,940 | 153,278,565 |
| 2024-10-31 | 3.48 | 3.5 | 3.44 | 3.47 | -0.29% | 352,158 | 122,304,733 |
| 2024-10-30 | 3.49 | 3.51 | 3.45 | 3.48 | -0.85% | 372,240 | 129,504,511 |
| 2024-10-29 | 3.56 | 3.64 | 3.47 | 3.51 | -1.13% | 568,096 | 201,130,068 |
| 2024-10-28 | 3.47 | 3.55 | 3.45 | 3.55 | +2.31% | 357,797 | 125,384,221 |
| 2024-10-25 | 3.45 | 3.48 | 3.45 | 3.47 | +0.29% | 245,798 | 85,155,779 |
| 2024-10-24 | 3.46 | 3.47 | 3.43 | 3.46 | -0.29% | 204,229 | 70,394,470 |
| 2024-10-23 | 3.46 | 3.48 | 3.44 | 3.47 | +0.58% | 268,648 | 93,034,152 |
| 2024-10-22 | 3.43 | 3.47 | 3.41 | 3.45 | +0.88% | 254,487 | 87,486,375 |
| 2024-10-21 | 3.47 | 3.5 | 3.41 | 3.42 | -1.16% | 409,584 | 140,770,082 |
| 2024-10-18 | 3.44 | 3.51 | 3.4 | 3.46 | +0.87% | 406,249 | 140,386,740 |
| 2024-10-17 | 3.52 | 3.53 | 3.42 | 3.43 | -2.56% | 377,601 | 130,429,362 |
| 2024-10-16 | 3.41 | 3.52 | 3.41 | 3.52 | +2.33% | 365,608 | 127,528,591 |
| 2024-10-15 | 3.51 | 3.52 | 3.44 | 3.44 | -2.55% | 326,679 | 113,435,392 |
| 2024-10-14 | 3.49 | 3.56 | 3.47 | 3.53 | +1.73% | 375,876 | 132,224,881 |
| 2024-10-11 | 3.57 | 3.58 | 3.45 | 3.47 | -2.53% | 343,304 | 120,396,706 |
| 2024-10-10 | 3.52 | 3.63 | 3.49 | 3.56 | +2.59% | 481,156 | 171,522,686 |
| 2024-10-09 | 3.72 | 3.72 | 3.46 | 3.47 | -7.96% | 617,719 | 220,024,604 |
| 2024-10-08 | 4.11 | 4.13 | 3.7 | 3.77 | +0.53% | 1,043,892 | 402,881,787 |
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：