股票概览
3.82
+2.41%
+0.09
3.73
开盘价
3.82
最高价
3.72
最低价
1,046,138
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
3.76
MA10 (10日均线)
3.80
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 | 3.73 | 3.82 | 3.72 | 3.82 | +2.41% | 1,046,138 | 396,118,003 |
| 2025-03-24 | 3.69 | 3.75 | 3.69 | 3.73 | +1.08% | 853,333 | 317,770,106 |
| 2025-03-21 | 3.7 | 3.74 | 3.68 | 3.69 | -0.27% | 873,736 | 324,132,456 |
| 2025-03-20 | 3.76 | 3.78 | 3.69 | 3.7 | -1.6% | 1,470,947 | 548,296,574 |
| 2025-03-19 | 3.79 | 3.81 | 3.75 | 3.76 | -0.79% | 846,885 | 319,933,674 |
| 2025-03-18 | 3.8 | 3.81 | 3.77 | 3.79 | -0.26% | 389,923 | 147,646,291 |
| 2025-03-17 | 3.8 | 3.85 | 3.78 | 3.8 | +0.26% | 618,725 | 235,776,524 |
| 2025-03-14 | 3.74 | 3.79 | 3.73 | 3.79 | +1.34% | 553,179 | 208,429,336 |
| 2025-03-13 | 3.79 | 3.79 | 3.72 | 3.74 | -1.32% | 738,531 | 276,466,364 |
| 2025-03-12 | 3.84 | 3.86 | 3.78 | 3.79 | -1.81% | 624,563 | 237,528,094 |
| 2025-03-11 | 3.8 | 3.86 | 3.79 | 3.86 | +1.31% | 446,826 | 170,704,862 |
| 2025-03-10 | 3.86 | 3.88 | 3.8 | 3.81 | -1.3% | 609,181 | 232,818,830 |
| 2025-03-07 | 3.89 | 3.89 | 3.85 | 3.86 | -0.77% | 481,449 | 186,326,403 |
| 2025-03-06 | 3.93 | 3.96 | 3.86 | 3.89 | -0.51% | 793,620 | 309,501,418 |
| 2025-03-05 | 3.83 | 3.91 | 3.82 | 3.91 | +2.36% | 990,065 | 383,908,015 |
| 2025-03-04 | 3.82 | 3.86 | 3.79 | 3.82 | 0% | 538,485 | 206,062,182 |
| 2025-03-03 | 3.83 | 3.86 | 3.81 | 3.82 | -0.26% | 594,795 | 228,025,320 |
| 2025-02-28 | 3.83 | 3.88 | 3.82 | 3.83 | -0.26% | 839,612 | 323,006,778 |
| 2025-02-27 | 3.77 | 3.84 | 3.76 | 3.84 | +1.59% | 790,703 | 301,473,584 |
| 2025-02-26 | 3.83 | 3.86 | 3.74 | 3.78 | -0.79% | 772,356 | 291,553,488 |
| 2025-02-25 | 3.8 | 3.87 | 3.77 | 3.81 | 0% | 943,143 | 361,188,025 |
| 2025-02-24 | 3.68 | 3.83 | 3.67 | 3.81 | +3.53% | 1,512,410 | 569,515,532 |
| 2025-02-21 | 3.67 | 3.69 | 3.64 | 3.68 | +0.55% | 510,409 | 187,235,627 |
| 2025-02-20 | 3.67 | 3.7 | 3.64 | 3.66 | 0% | 589,315 | 215,978,951 |
| 2025-02-19 | 3.68 | 3.68 | 3.64 | 3.66 | -0.27% | 767,987 | 280,935,420 |
| 2025-02-18 | 3.74 | 3.74 | 3.66 | 3.67 | -1.87% | 729,789 | 270,257,388 |
| 2025-02-17 | 3.78 | 3.79 | 3.73 | 3.74 | -1.06% | 624,745 | 233,716,549 |
| 2025-02-14 | 3.77 | 3.81 | 3.76 | 3.78 | 0% | 411,749 | 155,625,906 |
| 2025-02-13 | 3.76 | 3.81 | 3.76 | 3.78 | +0.53% | 604,351 | 228,947,767 |
| 2025-02-12 | 3.76 | 3.79 | 3.73 | 3.76 | +0.27% | 475,383 | 178,434,794 |
| 2025-02-11 | 3.84 | 3.86 | 3.74 | 3.75 | -2.6% | 735,088 | 277,332,029 |
| 2025-02-10 | 3.81 | 3.88 | 3.79 | 3.85 | +1.58% | 672,860 | 257,884,917 |
| 2025-02-07 | 3.77 | 3.82 | 3.74 | 3.79 | +0.8% | 706,396 | 267,632,562 |
| 2025-02-06 | 3.77 | 3.8 | 3.75 | 3.76 | -0.53% | 663,720 | 250,145,098 |
| 2025-02-05 | 3.89 | 3.9 | 3.75 | 3.78 | -2.58% | 707,330 | 268,413,431 |
| 2025-01-27 | 3.9 | 3.93 | 3.86 | 3.88 | 0% | 610,479 | 237,526,241 |
| 2025-01-24 | 3.87 | 3.93 | 3.8 | 3.88 | +0.78% | 771,616 | 298,407,479 |
| 2025-01-23 | 3.92 | 3.96 | 3.84 | 3.85 | -1.79% | 670,788 | 260,545,173 |
| 2025-01-22 | 3.96 | 3.97 | 3.87 | 3.92 | -1.26% | 533,882 | 208,902,225 |
| 2025-01-21 | 3.99 | 4.02 | 3.94 | 3.97 | +1.53% | 723,484 | 287,899,885 |
| 2025-01-20 | 4.1 | 4.12 | 3.91 | 3.91 | -4.4% | 907,376 | 362,170,468 |
| 2025-01-17 | 3.95 | 4.18 | 3.93 | 4.09 | +3.81% | 1,274,309 | 520,411,044 |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.94 | +1.03% | 628,621 | 248,905,931 |
| 2025-01-15 | 3.94 | 3.95 | 3.89 | 3.9 | -1.02% | 431,279 | 168,730,298 |
| 2025-01-14 | 3.71 | 3.94 | 3.71 | 3.94 | +5.91% | 1,079,643 | 417,187,068 |
| 2025-01-13 | 3.7 | 3.73 | 3.65 | 3.72 | +0.81% | 684,282 | 252,001,626 |
| 2025-01-10 | 3.74 | 3.81 | 3.69 | 3.69 | -1.34% | 532,953 | 199,193,558 |
| 2025-01-09 | 3.78 | 3.83 | 3.74 | 3.74 | -1.06% | 565,487 | 213,274,383 |
| 2025-01-08 | 3.79 | 3.81 | 3.73 | 3.78 | -0.53% | 583,087 | 219,806,387 |
| 2025-01-07 | 3.8 | 3.84 | 3.77 | 3.8 | -0.78% | 596,216 | 226,361,314 |
| 2025-01-06 | 3.85 | 3.86 | 3.78 | 3.83 | -0.52% | 680,640 | 259,626,178 |
| 2025-01-03 | 3.89 | 3.93 | 3.83 | 3.85 | -1.03% | 601,962 | 233,368,208 |
| 2025-01-02 | 4.01 | 4.03 | 3.86 | 3.89 | -2.75% | 785,472 | 309,509,699 |
| 2024-12-31 | 4.09 | 4.09 | 4 | 4 | -1.96% | 582,665 | 235,320,819 |
| 2024-12-30 | 4.06 | 4.14 | 4.02 | 4.08 | -0.24% | 689,019 | 281,377,739 |
| 2024-12-27 | 3.99 | 4.11 | 3.97 | 4.09 | +2.76% | 895,531 | 364,223,323 |
| 2024-12-26 | 4.01 | 4.03 | 3.98 | 3.98 | -0.75% | 405,693 | 162,150,648 |
| 2024-12-25 | 4.07 | 4.09 | 3.97 | 4.01 | -1.96% | 649,474 | 260,501,182 |
| 2024-12-24 | 4.03 | 4.1 | 4.02 | 4.09 | +1.24% | 839,846 | 341,546,026 |
| 2024-12-23 | 4.05 | 4.11 | 4.03 | 4.04 | +0.25% | 649,713 | 263,826,349 |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.03 | -1.23% | 625,330 | 254,891,007 |
| 2024-12-19 | 4.06 | 4.1 | 4 | 4.08 | 0% | 628,930 | 255,143,305 |
| 2024-12-18 | 4.11 | 4.15 | 4.08 | 4.08 | -0.73% | 501,839 | 205,827,066 |
| 2024-12-17 | 4.14 | 4.16 | 4.09 | 4.11 | -0.48% | 653,740 | 269,689,291 |
| 2024-12-16 | 4.25 | 4.28 | 4.09 | 4.13 | -2.82% | 1,215,895 | 502,686,003 |
| 2024-12-13 | 4.3 | 4.33 | 4.24 | 4.25 | -1.39% | 705,960 | 302,225,950 |
| 2024-12-12 | 4.36 | 4.39 | 4.3 | 4.31 | -0.46% | 753,043 | 326,706,338 |
| 2024-12-11 | 4.32 | 4.37 | 4.27 | 4.33 | 0% | 757,359 | 327,842,251 |
| 2024-12-10 | 4.4 | 4.43 | 4.32 | 4.33 | +0.23% | 1,352,549 | 591,097,215 |
| 2024-12-09 | 4.24 | 4.33 | 4.21 | 4.32 | +2.37% | 1,203,519 | 516,436,524 |
| 2024-12-06 | 4.04 | 4.25 | 4.04 | 4.22 | +4.2% | 1,907,163 | 796,400,199 |
| 2024-12-05 | 3.99 | 4.05 | 3.98 | 4.05 | +1.5% | 510,767 | 205,743,441 |
| 2024-12-04 | 4.06 | 4.07 | 3.97 | 3.99 | -1.97% | 692,129 | 278,137,474 |
| 2024-12-03 | 4.1 | 4.12 | 4.04 | 4.07 | -0.25% | 557,704 | 226,970,507 |
| 2024-12-02 | 4.08 | 4.13 | 4.07 | 4.08 | 0% | 771,740 | 315,902,862 |
| 2024-11-29 | 4.12 | 4.15 | 4.06 | 4.08 | -0.97% | 853,451 | 349,075,006 |
| 2024-11-28 | 4.11 | 4.19 | 4.06 | 4.12 | +0.24% | 1,005,502 | 414,431,904 |
| 2024-11-27 | 4.02 | 4.12 | 4 | 4.11 | +1.99% | 1,059,445 | 431,939,996 |
| 2024-11-26 | 3.99 | 4.13 | 3.99 | 4.03 | +1% | 1,165,578 | 474,996,185 |
| 2024-11-25 | 4.05 | 4.13 | 3.98 | 3.99 | -1.97% | 1,180,430 | 476,465,839 |
| 2024-11-22 | 4.06 | 4.16 | 4.01 | 4.07 | +0.49% | 1,733,442 | 711,934,645 |
| 2024-11-21 | 4.04 | 4.06 | 3.99 | 4.05 | +0.25% | 618,018 | 248,899,802 |
| 2024-11-20 | 3.97 | 4.06 | 3.96 | 4.04 | +1.51% | 894,470 | 359,727,214 |
| 2024-11-19 | 3.96 | 4.04 | 3.93 | 3.98 | +0.25% | 906,490 | 360,985,513 |
| 2024-11-18 | 3.94 | 4.04 | 3.94 | 3.97 | +0.76% | 1,040,417 | 415,565,728 |
| 2024-11-15 | 3.88 | 4.01 | 3.88 | 3.94 | +1.29% | 1,180,672 | 467,748,250 |
| 2024-11-14 | 3.94 | 3.95 | 3.88 | 3.89 | -1.52% | 622,374 | 243,569,722 |
| 2024-11-13 | 3.93 | 3.96 | 3.91 | 3.95 | +0.25% | 588,595 | 231,792,193 |
| 2024-11-12 | 3.99 | 4.03 | 3.92 | 3.94 | -1.25% | 873,838 | 347,823,524 |
| 2024-11-11 | 4.02 | 4.02 | 3.94 | 3.99 | -0.75% | 958,640 | 381,364,785 |
| 2024-11-08 | 4.06 | 4.08 | 3.99 | 4.02 | -0.5% | 1,106,638 | 445,611,730 |
| 2024-11-07 | 3.92 | 4.04 | 3.91 | 4.04 | +2.54% | 1,274,571 | 509,903,275 |
| 2024-11-06 | 3.93 | 3.98 | 3.91 | 3.94 | 0% | 1,115,147 | 439,843,410 |
| 2024-11-05 | 3.88 | 3.95 | 3.87 | 3.94 | +1.03% | 1,106,011 | 434,141,869 |
| 2024-11-04 | 3.84 | 3.9 | 3.82 | 3.9 | +1.56% | 1,074,653 | 415,589,808 |
| 2024-11-01 | 3.83 | 3.85 | 3.78 | 3.84 | 0% | 953,985 | 365,080,381 |
| 2024-10-31 | 3.81 | 3.88 | 3.8 | 3.84 | +0.26% | 1,184,540 | 455,587,400 |
| 2024-10-30 | 3.78 | 3.85 | 3.78 | 3.83 | +0.79% | 804,218 | 306,980,053 |
| 2024-10-29 | 3.89 | 3.9 | 3.79 | 3.8 | -1.81% | 907,047 | 347,063,823 |
| 2024-10-28 | 3.73 | 3.87 | 3.72 | 3.87 | +3.75% | 1,434,859 | 547,652,298 |
| 2024-10-25 | 3.7 | 3.75 | 3.69 | 3.73 | +0.81% | 714,040 | 265,851,514 |
| 2024-10-24 | 3.7 | 3.74 | 3.68 | 3.7 | -0.54% | 715,560 | 265,244,119 |
| 2024-10-23 | 3.63 | 3.73 | 3.62 | 3.72 | +2.2% | 1,359,605 | 502,853,140 |
| 2024-10-22 | 3.6 | 3.64 | 3.58 | 3.64 | +0.83% | 789,673 | 285,339,644 |
| 2024-10-21 | 3.61 | 3.66 | 3.6 | 3.61 | -0.28% | 875,263 | 316,947,016 |
| 2024-10-18 | 3.55 | 3.66 | 3.52 | 3.62 | +1.69% | 1,307,711 | 468,445,549 |
| 2024-10-17 | 3.65 | 3.67 | 3.55 | 3.56 | -2.2% | 1,254,673 | 452,588,395 |
| 2024-10-16 | 3.63 | 3.69 | 3.62 | 3.64 | -0.55% | 973,642 | 355,272,878 |
| 2024-10-15 | 3.67 | 3.72 | 3.65 | 3.66 | -0.81% | 743,013 | 273,711,000 |
| 2024-10-14 | 3.7 | 3.7 | 3.62 | 3.69 | 0% | 1,115,842 | 409,152,010 |
| 2024-10-11 | 3.77 | 3.77 | 3.66 | 3.69 | -2.12% | 1,325,777 | 491,430,982 |
| 2024-10-10 | 3.78 | 3.85 | 3.72 | 3.77 | +0.53% | 2,278,153 | 860,733,698 |
| 2024-10-09 | 3.96 | 3.96 | 3.75 | 3.75 | -7.18% | 2,532,125 | 973,006,343 |
| 2024-10-08 | 4.49 | 4.49 | 3.94 | 4.04 | -2.42% | 5,312,931 | 2,200,153,534 |
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：