股票概览
3.92
+1.29%
+0.05
3.87
开盘价
3.97
最高价
3.87
最低价
55,503
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.08
MA10 (10日均线)
3.93
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 | 3.87 | 3.97 | 3.87 | 3.92 | +1.29% | 55,503 | 21,736,553 |
| 2025-03-24 | 3.98 | 3.99 | 3.8 | 3.87 | -3.25% | 132,478 | 51,256,384 |
| 2025-03-21 | 4.12 | 4.12 | 4 | 4 | -2.2% | 82,523 | 33,396,401 |
| 2025-03-20 | 4.08 | 4.15 | 4.03 | 4.09 | -0.24% | 79,415 | 32,484,524 |
| 2025-03-19 | 4.05 | 4.22 | 3.95 | 4.1 | +1.23% | 143,736 | 59,282,472 |
| 2025-03-18 | 4.15 | 4.17 | 4.05 | 4.05 | -4.93% | 200,998 | 82,132,150 |
| 2025-03-17 | 4.49 | 4.49 | 4.22 | 4.26 | -0.47% | 254,054 | 111,409,336 |
| 2025-03-14 | 4.14 | 4.29 | 4.11 | 4.28 | +3.63% | 163,674 | 68,798,129 |
| 2025-03-13 | 4.05 | 4.19 | 4 | 4.13 | +0.49% | 174,552 | 71,828,610 |
| 2025-03-12 | 4.19 | 4.31 | 3.95 | 4.11 | -0.24% | 263,841 | 109,333,811 |
| 2025-03-11 | 3.95 | 4.12 | 3.94 | 4.12 | +5.1% | 158,445 | 64,267,794 |
| 2025-03-10 | 3.82 | 3.92 | 3.8 | 3.92 | +5.09% | 244,846 | 95,458,257 |
| 2025-03-07 | 3.52 | 3.73 | 3.38 | 3.73 | +5.07% | 175,072 | 62,038,421 |
| 2025-03-06 | 3.46 | 3.6 | 3.43 | 3.55 | +0.57% | 127,532 | 45,107,405 |
| 2025-03-05 | 3.32 | 3.61 | 3.29 | 3.53 | +2.02% | 273,754 | 93,119,628 |
| 2025-03-04 | 3.56 | 3.63 | 3.46 | 3.46 | -4.95% | 92,506 | 32,360,808 |
| 2025-03-03 | 3.67 | 3.75 | 3.64 | 3.64 | -4.96% | 163,296 | 59,843,333 |
| 2025-02-28 | 3.94 | 3.94 | 3.74 | 3.83 | -2.3% | 154,110 | 59,008,434 |
| 2025-02-27 | 4.03 | 4.04 | 3.83 | 3.92 | -2.24% | 183,111 | 72,001,112 |
| 2025-02-26 | 3.8 | 4.03 | 3.77 | 4.01 | +4.43% | 273,524 | 107,634,508 |
| 2025-02-25 | 3.84 | 3.84 | 3.79 | 3.84 | +4.92% | 157,458 | 60,332,534 |
| 2025-02-24 | 3.8 | 3.8 | 3.66 | 3.66 | -4.94% | 259,320 | 95,771,700 |
| 2025-02-21 | 4 | 4.06 | 3.74 | 3.85 | -2.28% | 371,469 | 141,829,170 |
| 2025-02-20 | 4.1 | 4.21 | 3.91 | 3.94 | -3.9% | 328,035 | 131,817,403 |
| 2025-02-19 | 4.08 | 4.1 | 3.9 | 4.1 | +5.13% | 418,147 | 169,226,665 |
| 2025-02-18 | 3.77 | 3.9 | 3.73 | 3.9 | +5.12% | 112,820 | 43,425,822 |
| 2025-02-17 | 3.71 | 3.71 | 3.59 | 3.71 | +5.1% | 238,257 | 87,846,709 |
| 2025-02-14 | 3.83 | 3.83 | 3.47 | 3.53 | -3.29% | 567,040 | 205,220,822 |
| 2025-02-13 | 3.65 | 3.65 | 3.65 | 3.65 | +4.89% | 13,435 | 4,903,786 |
| 2025-02-12 | 3.39 | 3.48 | 3.38 | 3.48 | +5.14% | 46,307 | 15,992,970 |
| 2025-02-11 | 3.1 | 3.31 | 3.09 | 3.31 | +5.08% | 186,574 | 60,507,515 |
| 2025-02-10 | 3 | 3.18 | 2.96 | 3.15 | +3.96% | 299,173 | 91,491,270 |
| 2025-02-07 | 2.92 | 3.03 | 2.91 | 3.03 | +4.84% | 213,779 | 64,044,863 |
| 2025-02-06 | 2.91 | 2.94 | 2.84 | 2.89 | -0.34% | 178,426 | 51,591,314 |
| 2025-02-05 | 2.78 | 2.91 | 2.76 | 2.9 | +4.69% | 193,934 | 55,620,050 |
| 2025-01-27 | 2.74 | 2.77 | 2.66 | 2.77 | +4.92% | 181,584 | 49,896,787 |
| 2025-01-24 | 2.78 | 2.79 | 2.64 | 2.64 | -5.04% | 204,642 | 54,930,042 |
| 2025-01-23 | 2.85 | 2.89 | 2.77 | 2.78 | -1.77% | 165,796 | 46,882,980 |
| 2025-01-22 | 2.76 | 2.85 | 2.72 | 2.83 | +3.28% | 209,849 | 58,686,678 |
| 2025-01-21 | 2.76 | 2.92 | 2.73 | 2.74 | -2.14% | 292,741 | 82,608,397 |
| 2025-01-20 | 2.67 | 2.8 | 2.59 | 2.8 | +4.87% | 319,903 | 87,990,668 |
| 2025-01-17 | 2.52 | 2.67 | 2.51 | 2.67 | +5.12% | 165,655 | 43,370,296 |
| 2025-01-16 | 2.66 | 2.71 | 2.54 | 2.54 | -1.55% | 383,321 | 101,811,435 |
| 2025-01-15 | 2.47 | 2.58 | 2.44 | 2.58 | +4.88% | 139,749 | 35,484,675 |
| 2025-01-14 | 2.46 | 2.56 | 2.42 | 2.46 | -1.6% | 250,740 | 62,314,695 |
| 2025-01-13 | 2.43 | 2.52 | 2.33 | 2.5 | +4.17% | 300,671 | 72,974,766 |
| 2025-01-10 | 2.35 | 2.4 | 2.32 | 2.4 | +4.8% | 254,516 | 60,580,200 |
| 2025-01-09 | 2.17 | 2.29 | 2.17 | 2.29 | +5.05% | 198,889 | 44,981,611 |
| 2025-01-08 | 2.18 | 2.21 | 2.12 | 2.18 | -1.8% | 203,951 | 44,164,208 |
| 2025-01-07 | 2.17 | 2.23 | 2.15 | 2.22 | -1.77% | 289,454 | 62,634,839 |
| 2025-01-06 | 2.26 | 2.28 | 2.26 | 2.26 | -5.04% | 179,722 | 40,644,228 |
| 2025-01-03 | 2.45 | 2.46 | 2.38 | 2.38 | -5.18% | 343,699 | 82,369,868 |
| 2025-01-02 | 2.55 | 2.55 | 2.37 | 2.51 | +3.29% | 762,672 | 191,930,253 |
| 2024-12-31 | 2.43 | 2.43 | 2.43 | 2.43 | +5.19% | 75,689 | 18,392,306 |
| 2024-12-30 | 2.31 | 2.31 | 2.31 | 2.31 | +5% | 41,095 | 9,492,945 |
| 2024-12-27 | 2.13 | 2.32 | 2.13 | 2.2 | -1.35% | 343,806 | 76,993,715 |
| 2024-12-26 | 2.09 | 2.3 | 2.09 | 2.23 | +1.36% | 391,567 | 84,245,006 |
| 2024-12-25 | 2.13 | 2.26 | 2.09 | 2.2 | +2.33% | 367,596 | 81,345,660 |
| 2024-12-24 | 2.04 | 2.17 | 2.01 | 2.15 | +1.9% | 273,211 | 56,858,549 |
| 2024-12-23 | 2.2 | 2.21 | 2.11 | 2.11 | -4.95% | 195,904 | 41,967,426 |
| 2024-12-20 | 2.13 | 2.24 | 2.1 | 2.22 | +4.23% | 335,228 | 73,527,059 |
| 2024-12-19 | 2.11 | 2.13 | 2.08 | 2.13 | +4.93% | 306,302 | 64,939,655 |
| 2024-12-18 | 1.96 | 2.03 | 1.96 | 2.03 | +5.18% | 62,669 | 12,626,551 |
| 2024-12-17 | 1.97 | 2.01 | 1.93 | 1.93 | -4.93% | 202,666 | 39,623,165 |
| 2024-12-16 | 2.14 | 2.16 | 2.03 | 2.03 | -5.14% | 242,702 | 49,785,376 |
| 2024-12-13 | 2.16 | 2.18 | 2.1 | 2.14 | -0.47% | 204,170 | 43,619,998 |
| 2024-12-12 | 2.26 | 2.3 | 2.15 | 2.15 | -4.87% | 353,872 | 77,818,491 |
| 2024-12-11 | 2.22 | 2.34 | 2.19 | 2.26 | 0% | 356,545 | 80,842,480 |
| 2024-12-10 | 2.33 | 2.33 | 2.21 | 2.26 | +1.8% | 590,203 | 135,461,291 |
| 2024-12-09 | 2.22 | 2.22 | 2.22 | 2.22 | +5.21% | 27,121 | 6,020,862 |
| 2024-12-06 | 2.02 | 2.11 | 2.01 | 2.11 | +4.98% | 288,267 | 59,703,258 |
| 2024-12-05 | 2.12 | 2.15 | 2 | 2.01 | -4.74% | 395,312 | 81,120,456 |
| 2024-12-04 | 2.06 | 2.15 | 2.05 | 2.11 | +2.93% | 328,722 | 69,408,292 |
| 2024-12-03 | 1.95 | 2.05 | 1.94 | 2.05 | +5.13% | 372,946 | 75,143,368 |
| 2024-12-02 | 1.81 | 1.95 | 1.81 | 1.95 | +4.84% | 321,683 | 60,979,556 |
| 2024-11-29 | 1.93 | 1.95 | 1.84 | 1.86 | -1.59% | 284,807 | 53,813,971 |
| 2024-11-28 | 1.81 | 1.89 | 1.81 | 1.89 | +5% | 301,141 | 56,316,769 |
| 2024-11-27 | 1.83 | 1.85 | 1.77 | 1.8 | -3.23% | 304,484 | 54,319,012 |
| 2024-11-26 | 1.91 | 1.93 | 1.81 | 1.86 | -2.62% | 362,689 | 67,299,966 |
| 2024-11-25 | 1.84 | 1.96 | 1.84 | 1.91 | +1.06% | 277,703 | 52,988,357 |
| 2024-11-22 | 1.95 | 2.01 | 1.87 | 1.89 | -4.06% | 275,250 | 53,262,668 |
| 2024-11-21 | 2.04 | 2.05 | 1.94 | 1.97 | -3.43% | 232,138 | 46,182,808 |
| 2024-11-20 | 2.01 | 2.09 | 2.01 | 2.04 | +2% | 225,391 | 46,160,421 |
| 2024-11-19 | 2.01 | 2.04 | 1.99 | 2 | -4.31% | 242,372 | 48,377,891 |
| 2024-11-18 | 2.09 | 2.15 | 2.09 | 2.09 | -5% | 158,172 | 33,101,470 |
| 2024-11-15 | 2.27 | 2.28 | 2.2 | 2.2 | -5.17% | 267,372 | 59,514,431 |
| 2024-11-14 | 2.26 | 2.38 | 2.17 | 2.32 | +2.2% | 417,383 | 95,002,490 |
| 2024-11-13 | 2.32 | 2.46 | 2.25 | 2.27 | -4.22% | 407,266 | 95,508,773 |
| 2024-11-12 | 2.33 | 2.37 | 2.26 | 2.37 | +4.87% | 580,500 | 135,412,713 |
| 2024-11-11 | 2.22 | 2.26 | 2.17 | 2.26 | +5.12% | 269,917 | 60,221,140 |
| 2024-11-08 | 2.05 | 2.15 | 2.03 | 2.15 | +4.88% | 401,701 | 84,080,699 |
| 2024-11-07 | 2.05 | 2.13 | 1.99 | 2.05 | +0.99% | 505,705 | 103,775,031 |
| 2024-11-06 | 1.97 | 2.03 | 1.97 | 2.03 | +5.18% | 183,289 | 36,862,285 |
| 2024-11-05 | 1.87 | 1.95 | 1.87 | 1.93 | +2.66% | 283,544 | 54,644,748 |
| 2024-11-04 | 1.86 | 1.93 | 1.82 | 1.88 | -1.05% | 311,900 | 58,561,177 |
| 2024-11-01 | 1.82 | 1.93 | 1.82 | 1.9 | -1.04% | 490,620 | 91,276,758 |
| 2024-10-31 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 92,091 | 17,681,472 |
| 2024-10-30 | 1.91 | 2.06 | 1.91 | 2.02 | +1.51% | 268,319 | 53,360,783 |
| 2024-10-29 | 2.08 | 2.12 | 1.99 | 1.99 | -4.78% | 369,057 | 75,396,477 |
| 2024-10-28 | 1.98 | 2.09 | 1.97 | 2.09 | +5.03% | 321,840 | 65,693,533 |
| 2024-10-25 | 2.01 | 2.02 | 1.93 | 1.99 | +1.02% | 358,484 | 70,847,263 |
| 2024-10-24 | 1.86 | 1.97 | 1.86 | 1.97 | +4.79% | 302,603 | 58,585,290 |
| 2024-10-23 | 1.88 | 1.89 | 1.81 | 1.88 | -1.05% | 342,726 | 63,210,537 |
| 2024-10-22 | 1.96 | 1.97 | 1.88 | 1.9 | -0.52% | 249,637 | 48,148,061 |
| 2024-10-21 | 1.85 | 1.92 | 1.83 | 1.91 | +2.69% | 252,807 | 47,761,445 |
| 2024-10-18 | 1.83 | 1.91 | 1.83 | 1.86 | +2.2% | 281,026 | 52,611,819 |
| 2024-10-17 | 1.81 | 1.86 | 1.8 | 1.82 | -3.19% | 227,993 | 41,701,768 |
| 2024-10-16 | 1.89 | 1.94 | 1.86 | 1.88 | -1.05% | 295,296 | 56,095,722 |
| 2024-10-15 | 1.78 | 1.9 | 1.77 | 1.9 | +4.97% | 367,430 | 68,362,238 |
| 2024-10-14 | 1.87 | 1.89 | 1.81 | 1.81 | -5.24% | 342,713 | 62,674,880 |
| 2024-10-11 | 1.88 | 1.98 | 1.86 | 1.91 | -0.52% | 359,776 | 69,502,697 |
| 2024-10-10 | 1.81 | 1.96 | 1.8 | 1.92 | +1.59% | 489,453 | 90,253,115 |
| 2024-10-09 | 1.95 | 1.96 | 1.89 | 1.89 | -5.03% | 365,511 | 69,479,135 |
| 2024-10-08 | 2.06 | 2.17 | 1.99 | 1.99 | -4.78% | 717,313 | 146,549,830 |
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：