股票概览
3.76
+0.53%
+0.02
3.74
开盘价
3.79
最高价
3.71
最低价
453,124
成交量
数据更新至: 2025-03-25
技术指标
3.84
MA5 (5日均线)
3.89
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 | 3.74 | 3.79 | 3.71 | 3.76 | +0.53% | 453,124 | 170,393,771 |
| 2025-03-24 | 3.86 | 3.88 | 3.67 | 3.74 | -3.11% | 1,110,463 | 414,408,535 |
| 2025-03-21 | 3.9 | 3.92 | 3.84 | 3.86 | -1.53% | 869,401 | 336,217,119 |
| 2025-03-20 | 3.88 | 3.94 | 3.88 | 3.92 | +0.26% | 785,136 | 307,857,735 |
| 2025-03-19 | 3.98 | 3.99 | 3.9 | 3.91 | -1.51% | 824,651 | 323,772,582 |
| 2025-03-18 | 4 | 4.02 | 3.95 | 3.97 | -1.49% | 1,305,591 | 519,157,267 |
| 2025-03-17 | 3.9 | 4.18 | 3.9 | 4.03 | +3.6% | 2,481,897 | 1,009,608,250 |
| 2025-03-14 | 3.85 | 3.9 | 3.8 | 3.89 | +1.04% | 865,331 | 333,838,479 |
| 2025-03-13 | 3.92 | 3.95 | 3.8 | 3.85 | -2.28% | 1,163,062 | 447,660,787 |
| 2025-03-12 | 3.92 | 3.98 | 3.92 | 3.94 | +0.51% | 1,199,167 | 473,575,287 |
| 2025-03-11 | 3.89 | 3.92 | 3.85 | 3.92 | -0.51% | 808,685 | 314,077,426 |
| 2025-03-10 | 3.94 | 4 | 3.91 | 3.94 | +0.51% | 861,586 | 340,184,137 |
| 2025-03-07 | 3.94 | 4.02 | 3.91 | 3.92 | -1.26% | 1,308,666 | 516,765,465 |
| 2025-03-06 | 3.88 | 3.98 | 3.87 | 3.97 | +2.32% | 1,487,317 | 586,772,698 |
| 2025-03-05 | 3.86 | 3.89 | 3.81 | 3.88 | -0.26% | 921,593 | 355,436,293 |
| 2025-03-04 | 3.83 | 3.89 | 3.8 | 3.89 | +0.52% | 817,395 | 315,399,210 |
| 2025-03-03 | 3.89 | 3.93 | 3.81 | 3.87 | +0.26% | 1,037,314 | 402,749,610 |
| 2025-02-28 | 4.08 | 4.08 | 3.85 | 3.86 | -7.21% | 2,145,197 | 850,732,702 |
| 2025-02-27 | 4.23 | 4.36 | 4.1 | 4.16 | -1.89% | 2,418,738 | 1,017,456,559 |
| 2025-02-26 | 4.05 | 4.38 | 3.99 | 4.24 | +3.92% | 3,355,214 | 1,387,374,207 |
| 2025-02-25 | 4.1 | 4.18 | 4.03 | 4.08 | -2.86% | 2,414,182 | 985,242,732 |
| 2025-02-24 | 4 | 4.26 | 3.91 | 4.2 | +5% | 4,005,012 | 1,660,408,620 |
| 2025-02-21 | 3.91 | 4.05 | 3.84 | 4 | +1.78% | 2,845,929 | 1,129,565,882 |
| 2025-02-20 | 3.85 | 4.03 | 3.83 | 3.93 | +1.29% | 1,929,351 | 758,107,481 |
| 2025-02-19 | 3.84 | 3.89 | 3.77 | 3.88 | +1.31% | 1,626,462 | 625,494,609 |
| 2025-02-18 | 3.89 | 3.99 | 3.8 | 3.83 | -2.3% | 1,880,848 | 732,143,080 |
| 2025-02-17 | 3.78 | 3.95 | 3.75 | 3.92 | +2.08% | 1,927,467 | 746,740,122 |
| 2025-02-14 | 3.89 | 3.98 | 3.81 | 3.84 | -2.29% | 1,924,449 | 743,925,700 |
| 2025-02-13 | 4.08 | 4.1 | 3.93 | 3.93 | -5.3% | 3,103,499 | 1,238,449,747 |
| 2025-02-12 | 4.11 | 4.18 | 4 | 4.15 | -1.66% | 3,766,956 | 1,535,699,498 |
| 2025-02-11 | 3.99 | 4.29 | 3.96 | 4.22 | +5.76% | 5,303,839 | 2,207,582,768 |
| 2025-02-10 | 3.88 | 4.1 | 3.88 | 3.99 | +1.27% | 3,530,112 | 1,410,357,743 |
| 2025-02-07 | 3.91 | 4.06 | 3.84 | 3.94 | -1.25% | 4,603,194 | 1,828,891,455 |
| 2025-02-06 | 3.82 | 4 | 3.71 | 3.99 | +2.05% | 4,599,522 | 1,781,608,899 |
| 2025-02-05 | 3.77 | 3.98 | 3.59 | 3.91 | -2.01% | 4,286,130 | 1,619,264,376 |
| 2025-01-27 | 4.01 | 4.14 | 3.78 | 3.99 | -2.68% | 5,798,638 | 2,307,355,185 |
| 2025-01-24 | 3.72 | 4.1 | 3.66 | 4.1 | +9.92% | 5,711,450 | 2,299,474,272 |
| 2025-01-23 | 3.94 | 4.12 | 3.73 | 3.73 | -3.37% | 4,542,157 | 1,780,481,166 |
| 2025-01-22 | 3.74 | 4.19 | 3.74 | 3.86 | +1.31% | 4,946,145 | 1,952,974,141 |
| 2025-01-21 | 3.82 | 3.97 | 3.64 | 3.81 | +4.67% | 6,118,531 | 2,310,648,783 |
| 2025-01-20 | 3.43 | 3.64 | 3.43 | 3.64 | +9.97% | 3,004,972 | 1,081,067,582 |
| 2025-01-17 | 3.38 | 3.4 | 3.28 | 3.31 | -4.34% | 2,198,571 | 729,798,950 |
| 2025-01-16 | 3.34 | 3.57 | 3.33 | 3.46 | +4.22% | 3,458,203 | 1,189,779,394 |
| 2025-01-15 | 3.47 | 3.51 | 3.28 | 3.32 | -4.05% | 2,606,395 | 877,254,556 |
| 2025-01-14 | 3.3 | 3.49 | 3.24 | 3.46 | +5.81% | 3,163,643 | 1,076,247,665 |
| 2025-01-13 | 3.25 | 3.4 | 3.19 | 3.27 | -5.22% | 2,553,580 | 838,498,999 |
| 2025-01-10 | 3.68 | 3.77 | 3.44 | 3.45 | -9.69% | 4,237,807 | 1,511,256,905 |
| 2025-01-09 | 3.88 | 4.03 | 3.75 | 3.82 | -4.5% | 4,824,962 | 1,867,610,893 |
| 2025-01-08 | 3.68 | 4.18 | 3.66 | 4 | +4.71% | 7,597,669 | 2,953,767,895 |
| 2025-01-07 | 3.57 | 3.82 | 3.56 | 3.82 | +10.09% | 5,732,622 | 2,167,675,335 |
| 2025-01-06 | 3.54 | 3.66 | 3.43 | 3.47 | -3.34% | 3,146,230 | 1,107,199,362 |
| 2025-01-03 | 3.65 | 3.75 | 3.45 | 3.59 | -4.52% | 4,958,257 | 1,791,739,945 |
| 2025-01-02 | 3.3 | 3.76 | 3.23 | 3.76 | +9.94% | 6,944,987 | 2,546,274,002 |
| 2024-12-31 | 3.67 | 3.74 | 3.42 | 3.42 | -10% | 4,051,560 | 1,422,237,207 |
| 2024-12-30 | 4.16 | 4.29 | 3.76 | 3.8 | -8.43% | 6,601,703 | 2,645,112,142 |
| 2024-12-27 | 4.71 | 4.71 | 4.07 | 4.15 | -3.04% | 9,547,848 | 4,254,770,554 |
| 2024-12-26 | 3.95 | 4.28 | 3.73 | 4.28 | +10.03% | 3,336,754 | 1,383,576,600 |
| 2024-12-25 | 3.58 | 4.19 | 3.47 | 3.89 | +0.78% | 7,199,747 | 2,700,239,915 |
| 2024-12-24 | 3.7 | 4.08 | 3.53 | 3.86 | +4.04% | 7,347,830 | 2,826,690,349 |
| 2024-12-23 | 4.01 | 4.48 | 3.71 | 3.71 | -9.95% | 8,591,697 | 3,607,577,555 |
| 2024-12-20 | 3.9 | 4.5 | 3.82 | 4.12 | +0.73% | 9,335,342 | 3,960,841,711 |
| 2024-12-19 | 4.09 | 4.09 | 3.79 | 4.09 | +9.95% | 5,489,200 | 2,218,642,536 |
| 2024-12-18 | 3.72 | 3.72 | 3.72 | 3.72 | +10.06% | 503,271 | 187,216,626 |
| 2024-12-17 | 3.38 | 3.38 | 3.09 | 3.38 | +10.1% | 3,997,081 | 1,325,747,063 |
| 2024-12-16 | 2.82 | 3.07 | 2.78 | 3.07 | +10.04% | 1,731,803 | 512,699,346 |
| 2024-12-13 | 2.88 | 2.93 | 2.77 | 2.79 | -4.45% | 2,102,963 | 595,842,873 |
| 2024-12-12 | 3.05 | 3.07 | 2.87 | 2.92 | -2.67% | 3,014,941 | 890,031,970 |
| 2024-12-11 | 2.76 | 3 | 2.74 | 3 | +9.89% | 3,447,841 | 1,007,194,127 |
| 2024-12-10 | 2.72 | 2.81 | 2.64 | 2.73 | +2.63% | 2,066,957 | 566,074,210 |
| 2024-12-09 | 2.72 | 2.75 | 2.61 | 2.66 | -3.97% | 2,830,812 | 758,392,214 |
| 2024-12-06 | 2.53 | 2.77 | 2.49 | 2.77 | +9.92% | 2,542,098 | 686,776,893 |
| 2024-12-05 | 2.42 | 2.53 | 2.39 | 2.52 | +4.13% | 1,057,421 | 263,397,237 |
| 2024-12-04 | 2.45 | 2.52 | 2.41 | 2.42 | -0.82% | 726,485 | 178,486,513 |
| 2024-12-03 | 2.5 | 2.52 | 2.41 | 2.44 | -1.61% | 643,558 | 157,205,114 |
| 2024-12-02 | 2.34 | 2.51 | 2.33 | 2.48 | +5.98% | 1,152,362 | 279,905,708 |
| 2024-11-29 | 2.33 | 2.34 | 2.26 | 2.34 | 0% | 497,696 | 115,079,493 |
| 2024-11-28 | 2.31 | 2.37 | 2.3 | 2.34 | +0.86% | 593,536 | 139,110,549 |
| 2024-11-27 | 2.35 | 2.35 | 2.22 | 2.32 | -1.28% | 549,816 | 124,676,463 |
| 2024-11-26 | 2.29 | 2.38 | 2.29 | 2.35 | +2.62% | 558,878 | 130,973,504 |
| 2024-11-25 | 2.28 | 2.32 | 2.25 | 2.29 | 0% | 383,566 | 87,635,489 |
| 2024-11-22 | 2.35 | 2.4 | 2.27 | 2.29 | -2.97% | 663,666 | 155,069,891 |
| 2024-11-21 | 2.28 | 2.36 | 2.27 | 2.36 | +3.51% | 654,859 | 152,270,754 |
| 2024-11-20 | 2.24 | 2.28 | 2.21 | 2.28 | +2.24% | 453,948 | 102,284,374 |
| 2024-11-19 | 2.19 | 2.23 | 2.15 | 2.23 | +1.36% | 481,252 | 105,363,936 |
| 2024-11-18 | 2.25 | 2.28 | 2.18 | 2.2 | -2.22% | 488,262 | 108,480,526 |
| 2024-11-15 | 2.29 | 2.33 | 2.24 | 2.25 | -1.75% | 462,148 | 105,693,161 |
| 2024-11-14 | 2.36 | 2.36 | 2.28 | 2.29 | -2.97% | 484,965 | 112,198,398 |
| 2024-11-13 | 2.36 | 2.44 | 2.3 | 2.36 | +0.43% | 681,693 | 160,939,236 |
| 2024-11-12 | 2.44 | 2.46 | 2.32 | 2.35 | -3.29% | 771,139 | 183,317,240 |
| 2024-11-11 | 2.44 | 2.48 | 2.4 | 2.43 | -1.62% | 867,407 | 211,147,626 |
| 2024-11-08 | 2.6 | 2.63 | 2.45 | 2.47 | -1.59% | 1,302,068 | 327,522,323 |
| 2024-11-07 | 2.37 | 2.56 | 2.34 | 2.51 | +4.58% | 1,287,379 | 317,029,424 |
| 2024-11-06 | 2.38 | 2.49 | 2.37 | 2.4 | +2.56% | 1,308,188 | 317,751,907 |
| 2024-11-05 | 2.28 | 2.35 | 2.26 | 2.34 | +3.08% | 882,372 | 205,039,297 |
| 2024-11-04 | 2.24 | 2.31 | 2.18 | 2.27 | +1.34% | 898,481 | 202,999,013 |
| 2024-11-01 | 2.28 | 2.42 | 2.24 | 2.24 | -1.75% | 1,693,387 | 396,507,677 |
| 2024-10-31 | 2.23 | 2.33 | 2.17 | 2.28 | +2.7% | 1,059,134 | 239,999,404 |
| 2024-10-30 | 2.1 | 2.25 | 2.09 | 2.22 | +5.71% | 948,377 | 207,585,511 |
| 2024-10-29 | 2.17 | 2.19 | 2.08 | 2.1 | -3.23% | 535,567 | 113,357,438 |
| 2024-10-28 | 2.05 | 2.18 | 2.05 | 2.17 | +5.34% | 732,591 | 156,663,454 |
| 2024-10-25 | 2.05 | 2.07 | 2.03 | 2.06 | +0.98% | 385,819 | 79,222,892 |
| 2024-10-24 | 2.01 | 2.05 | 1.99 | 2.04 | +0.99% | 328,477 | 66,407,863 |
| 2024-10-23 | 1.99 | 2.03 | 1.97 | 2.02 | +1.51% | 359,667 | 72,345,378 |
| 2024-10-22 | 1.97 | 1.99 | 1.95 | 1.99 | +1.53% | 331,067 | 65,380,178 |
| 2024-10-21 | 1.97 | 1.98 | 1.94 | 1.96 | -1.01% | 380,464 | 74,550,452 |
| 2024-10-18 | 1.91 | 2.03 | 1.89 | 1.98 | +3.66% | 554,042 | 108,908,039 |
| 2024-10-17 | 1.94 | 1.96 | 1.9 | 1.91 | -2.05% | 301,048 | 58,008,826 |
| 2024-10-16 | 1.9 | 1.96 | 1.89 | 1.95 | +2.09% | 306,089 | 59,369,493 |
| 2024-10-15 | 1.94 | 1.97 | 1.91 | 1.91 | -2.05% | 287,071 | 55,608,858 |
| 2024-10-14 | 1.88 | 1.96 | 1.88 | 1.95 | +3.72% | 321,209 | 61,900,467 |
| 2024-10-11 | 1.94 | 1.96 | 1.87 | 1.88 | -3.59% | 328,938 | 62,823,372 |
| 2024-10-10 | 1.99 | 2.02 | 1.9 | 1.95 | -1.02% | 478,986 | 93,875,573 |
| 2024-10-09 | 2.15 | 2.15 | 1.97 | 1.97 | -10.05% | 784,045 | 159,299,569 |
| 2024-10-08 | 2.29 | 2.3 | 2.1 | 2.19 | +4.29% | 1,131,891 | 248,760,536 |
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：