股票概览
3.68
+1.1%
+0.04
3.64
开盘价
3.7
最高价
3.61
最低价
87,573
成交量
数据更新至: 2025-03-25
技术指标
3.77
MA5 (5日均线)
3.90
MA10 (10日均线)
3.87
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 | 3.64 | 3.7 | 3.61 | 3.68 | +1.1% | 87,573 | 31,986,828 |
| 2025-03-24 | 3.8 | 3.81 | 3.57 | 3.64 | -3.45% | 151,512 | 55,521,213 |
| 2025-03-21 | 3.89 | 3.9 | 3.76 | 3.77 | -3.33% | 149,905 | 57,181,576 |
| 2025-03-20 | 3.87 | 3.92 | 3.83 | 3.9 | +0.52% | 132,718 | 51,525,820 |
| 2025-03-19 | 3.95 | 3.96 | 3.84 | 3.88 | -1.77% | 210,966 | 81,749,947 |
| 2025-03-18 | 3.97 | 4.02 | 3.94 | 3.95 | -0.75% | 190,985 | 75,821,196 |
| 2025-03-17 | 3.95 | 3.99 | 3.91 | 3.98 | 0% | 203,069 | 80,358,760 |
| 2025-03-14 | 4.08 | 4.13 | 3.93 | 3.98 | -1.24% | 275,913 | 110,012,193 |
| 2025-03-13 | 4.09 | 4.14 | 3.95 | 4.03 | -2.66% | 321,983 | 129,100,851 |
| 2025-03-12 | 4.29 | 4.31 | 4.11 | 4.14 | -4.17% | 466,559 | 193,821,504 |
| 2025-03-11 | 4.17 | 4.39 | 4.04 | 4.32 | +3.1% | 582,001 | 245,689,089 |
| 2025-03-10 | 4.13 | 4.51 | 4.1 | 4.19 | +2.2% | 866,463 | 368,871,383 |
| 2025-03-07 | 3.73 | 4.1 | 3.67 | 4.1 | +9.92% | 411,324 | 162,535,424 |
| 2025-03-06 | 3.73 | 3.78 | 3.66 | 3.73 | -1.84% | 453,091 | 168,534,571 |
| 2025-03-05 | 3.69 | 3.81 | 3.6 | 3.8 | -5% | 632,220 | 234,435,879 |
| 2025-03-04 | 3.94 | 4.26 | 3.9 | 4 | +3.36% | 870,662 | 360,471,252 |
| 2025-03-03 | 3.49 | 3.87 | 3.49 | 3.87 | +9.94% | 174,930 | 66,303,899 |
| 2025-02-28 | 3.39 | 3.74 | 3.39 | 3.52 | +3.53% | 347,405 | 124,065,396 |
| 2025-02-27 | 3.42 | 3.45 | 3.35 | 3.4 | -0.58% | 91,587 | 31,026,188 |
| 2025-02-26 | 3.4 | 3.44 | 3.38 | 3.42 | +1.18% | 84,251 | 28,755,055 |
| 2025-02-25 | 3.39 | 3.45 | 3.35 | 3.38 | -0.59% | 73,559 | 25,096,587 |
| 2025-02-24 | 3.37 | 3.44 | 3.33 | 3.4 | +0.29% | 89,908 | 30,521,506 |
| 2025-02-21 | 3.47 | 3.48 | 3.33 | 3.39 | -2.02% | 115,563 | 38,818,428 |
| 2025-02-20 | 3.4 | 3.48 | 3.39 | 3.46 | +2.06% | 72,399 | 24,937,145 |
| 2025-02-19 | 3.33 | 3.42 | 3.31 | 3.39 | +1.8% | 56,180 | 18,981,884 |
| 2025-02-18 | 3.42 | 3.46 | 3.32 | 3.33 | -2.92% | 69,315 | 23,479,215 |
| 2025-02-17 | 3.37 | 3.48 | 3.33 | 3.43 | +1.78% | 90,706 | 31,025,666 |
| 2025-02-14 | 3.39 | 3.43 | 3.36 | 3.37 | -0.88% | 51,313 | 17,394,051 |
| 2025-02-13 | 3.45 | 3.46 | 3.39 | 3.4 | -0.87% | 48,967 | 16,741,791 |
| 2025-02-12 | 3.43 | 3.46 | 3.38 | 3.43 | +0.29% | 67,894 | 23,152,125 |
| 2025-02-11 | 3.53 | 3.54 | 3.39 | 3.42 | -2.01% | 67,589 | 23,101,603 |
| 2025-02-10 | 3.43 | 3.5 | 3.43 | 3.49 | +1.45% | 73,734 | 25,530,276 |
| 2025-02-07 | 3.38 | 3.46 | 3.35 | 3.44 | +2.38% | 96,149 | 32,894,510 |
| 2025-02-06 | 3.27 | 3.36 | 3.25 | 3.36 | +2.75% | 78,272 | 25,886,297 |
| 2025-02-05 | 3.23 | 3.32 | 3.22 | 3.27 | +1.24% | 80,964 | 26,457,891 |
| 2025-01-27 | 3.3 | 3.34 | 3.23 | 3.23 | 0% | 59,409 | 19,524,927 |
| 2025-01-24 | 3.17 | 3.25 | 3.13 | 3.23 | +1.25% | 66,086 | 21,126,997 |
| 2025-01-23 | 3.17 | 3.31 | 3.17 | 3.19 | +0.95% | 82,674 | 26,747,847 |
| 2025-01-22 | 3.15 | 3.2 | 3.11 | 3.16 | 0% | 53,413 | 16,883,920 |
| 2025-01-21 | 3.3 | 3.31 | 3.16 | 3.16 | -3.36% | 77,458 | 24,814,033 |
| 2025-01-20 | 3.24 | 3.32 | 3.1 | 3.27 | +0.62% | 99,818 | 32,363,753 |
| 2025-01-17 | 3.24 | 3.25 | 3.15 | 3.25 | -0.31% | 79,433 | 25,464,239 |
| 2025-01-16 | 3.26 | 3.33 | 3.21 | 3.26 | +0.31% | 73,660 | 24,122,197 |
| 2025-01-15 | 3.27 | 3.29 | 3.17 | 3.25 | +0.31% | 87,855 | 28,341,704 |
| 2025-01-14 | 3.08 | 3.24 | 3.08 | 3.24 | +5.19% | 97,173 | 30,948,556 |
| 2025-01-13 | 3.05 | 3.13 | 2.95 | 3.08 | +1.32% | 73,682 | 22,568,343 |
| 2025-01-10 | 3.18 | 3.22 | 3.03 | 3.04 | -4.1% | 77,257 | 24,070,070 |
| 2025-01-09 | 3.14 | 3.23 | 3.13 | 3.17 | +1.28% | 69,894 | 22,262,956 |
| 2025-01-08 | 3.17 | 3.19 | 3.04 | 3.13 | -0.95% | 88,146 | 27,470,963 |
| 2025-01-07 | 3.05 | 3.17 | 3.05 | 3.16 | +3.61% | 79,316 | 24,574,501 |
| 2025-01-06 | 3.03 | 3.1 | 2.93 | 3.05 | -0.33% | 94,200 | 28,496,586 |
| 2025-01-03 | 3.25 | 3.25 | 3.03 | 3.06 | -4.97% | 106,005 | 33,067,665 |
| 2025-01-02 | 3.25 | 3.37 | 3.2 | 3.22 | -1.53% | 74,308 | 24,422,647 |
| 2024-12-31 | 3.33 | 3.37 | 3.25 | 3.27 | -2.1% | 60,892 | 20,106,174 |
| 2024-12-30 | 3.39 | 3.39 | 3.21 | 3.34 | -2.05% | 116,605 | 38,283,348 |
| 2024-12-27 | 3.36 | 3.48 | 3.32 | 3.41 | +2.4% | 97,219 | 33,336,719 |
| 2024-12-26 | 3.27 | 3.39 | 3.26 | 3.33 | +2.15% | 110,672 | 37,009,524 |
| 2024-12-25 | 3.41 | 3.42 | 3.19 | 3.26 | -4.12% | 114,299 | 37,391,684 |
| 2024-12-24 | 3.41 | 3.5 | 3.29 | 3.4 | -1.73% | 148,764 | 50,100,616 |
| 2024-12-23 | 3.76 | 3.77 | 3.41 | 3.46 | -8.71% | 247,331 | 86,691,770 |
| 2024-12-20 | 3.78 | 3.84 | 3.73 | 3.79 | +0.53% | 89,113 | 33,793,415 |
| 2024-12-19 | 3.78 | 3.8 | 3.7 | 3.77 | -1.05% | 97,716 | 36,705,271 |
| 2024-12-18 | 3.91 | 3.93 | 3.77 | 3.81 | -2.81% | 154,380 | 59,239,506 |
| 2024-12-17 | 4.14 | 4.28 | 3.88 | 3.92 | -5.54% | 191,661 | 76,945,041 |
| 2024-12-16 | 4.23 | 4.23 | 4.13 | 4.15 | -0.72% | 104,867 | 43,724,931 |
| 2024-12-13 | 4.31 | 4.32 | 4.15 | 4.18 | -3.24% | 139,061 | 58,787,388 |
| 2024-12-12 | 4.22 | 4.33 | 4.19 | 4.32 | +2.61% | 170,209 | 72,743,675 |
| 2024-12-11 | 4.09 | 4.21 | 4.07 | 4.21 | +2.68% | 142,506 | 59,515,134 |
| 2024-12-10 | 4.24 | 4.24 | 4.1 | 4.1 | -0.73% | 145,423 | 60,327,821 |
| 2024-12-09 | 4.21 | 4.24 | 4.06 | 4.13 | -1.9% | 149,935 | 61,901,713 |
| 2024-12-06 | 4.08 | 4.23 | 4.05 | 4.21 | +3.19% | 195,860 | 81,474,839 |
| 2024-12-05 | 3.97 | 4.08 | 3.93 | 4.08 | +2.26% | 139,204 | 56,225,949 |
| 2024-12-04 | 4.13 | 4.18 | 3.97 | 3.99 | -1.48% | 182,087 | 73,922,057 |
| 2024-12-03 | 3.98 | 4.05 | 3.96 | 4.05 | +1.5% | 165,062 | 66,316,268 |
| 2024-12-02 | 3.89 | 4 | 3.85 | 3.99 | +3.64% | 176,303 | 69,788,631 |
| 2024-11-29 | 3.84 | 3.88 | 3.75 | 3.85 | +0.26% | 128,251 | 49,082,554 |
| 2024-11-28 | 3.78 | 3.89 | 3.78 | 3.84 | +0.52% | 102,553 | 39,416,814 |
| 2024-11-27 | 3.82 | 3.84 | 3.67 | 3.82 | -0.52% | 165,029 | 61,762,170 |
| 2024-11-26 | 3.91 | 3.96 | 3.81 | 3.84 | -1.54% | 129,124 | 49,904,690 |
| 2024-11-25 | 3.73 | 3.99 | 3.73 | 3.9 | +2.36% | 199,046 | 77,276,757 |
| 2024-11-22 | 3.95 | 3.97 | 3.81 | 3.81 | -4.99% | 237,295 | 92,322,222 |
| 2024-11-21 | 3.93 | 4.2 | 3.93 | 4.01 | +1.01% | 281,989 | 113,392,638 |
| 2024-11-20 | 3.83 | 3.99 | 3.81 | 3.97 | +3.39% | 248,612 | 97,811,048 |
| 2024-11-19 | 3.9 | 3.93 | 3.69 | 3.84 | -1.54% | 307,840 | 116,151,098 |
| 2024-11-18 | 4.17 | 4.23 | 3.88 | 3.9 | -7.8% | 421,648 | 167,734,009 |
| 2024-11-15 | 4.33 | 4.46 | 4.23 | 4.23 | -10% | 560,798 | 240,864,451 |
| 2024-11-14 | 4.49 | 4.82 | 4.38 | 4.7 | +7.31% | 994,934 | 461,140,636 |
| 2024-11-13 | 3.98 | 4.38 | 3.98 | 4.38 | +10.05% | 226,929 | 97,755,101 |
| 2024-11-12 | 4.04 | 4.08 | 3.93 | 3.98 | -1% | 202,978 | 81,590,132 |
| 2024-11-11 | 3.95 | 4.04 | 3.9 | 4.02 | +1.26% | 145,454 | 57,809,895 |
| 2024-11-08 | 4.17 | 4.2 | 3.94 | 3.97 | -2.22% | 215,930 | 86,924,272 |
| 2024-11-07 | 3.93 | 4.1 | 3.9 | 4.06 | +2.01% | 255,124 | 102,677,035 |
| 2024-11-06 | 3.94 | 4.05 | 3.85 | 3.98 | +0.25% | 261,690 | 102,951,073 |
| 2024-11-05 | 3.88 | 4.01 | 3.79 | 3.97 | +2.06% | 288,063 | 112,288,554 |
| 2024-11-04 | 4.15 | 4.16 | 3.7 | 3.89 | -5.35% | 319,987 | 123,928,529 |
| 2024-11-01 | 3.95 | 4.29 | 3.9 | 4.11 | +4.05% | 472,958 | 195,216,170 |
| 2024-10-31 | 3.91 | 4.03 | 3.91 | 3.95 | -0.75% | 215,917 | 85,460,690 |
| 2024-10-30 | 4.01 | 4.05 | 3.89 | 3.98 | -1.73% | 257,569 | 101,820,092 |
| 2024-10-29 | 4.12 | 4.23 | 4 | 4.05 | -1.7% | 309,189 | 126,340,072 |
| 2024-10-28 | 4.1 | 4.23 | 4.03 | 4.12 | +2.23% | 343,554 | 142,081,155 |
| 2024-10-25 | 3.96 | 4.14 | 3.91 | 4.03 | +2.28% | 387,539 | 156,564,311 |
| 2024-10-24 | 3.96 | 4.1 | 3.91 | 3.94 | -1.5% | 408,269 | 163,430,117 |
| 2024-10-23 | 4.15 | 4.25 | 3.95 | 4 | +3.63% | 783,057 | 319,607,777 |
| 2024-10-22 | 3.5 | 3.86 | 3.43 | 3.86 | +9.97% | 192,198 | 73,332,035 |
| 2024-10-21 | 3.56 | 3.58 | 3.47 | 3.51 | -1.4% | 195,469 | 68,810,844 |
| 2024-10-18 | 3.54 | 3.65 | 3.42 | 3.56 | -0.56% | 236,119 | 83,125,966 |
| 2024-10-17 | 3.69 | 3.69 | 3.57 | 3.58 | -4.28% | 217,043 | 78,707,284 |
| 2024-10-16 | 3.5 | 3.91 | 3.45 | 3.74 | +4.47% | 346,865 | 126,823,032 |
| 2024-10-15 | 3.7 | 3.75 | 3.55 | 3.58 | -7.97% | 356,526 | 130,304,892 |
| 2024-10-14 | 3.66 | 3.91 | 3.51 | 3.89 | +9.58% | 574,813 | 212,910,666 |
| 2024-10-11 | 3.21 | 3.55 | 3.16 | 3.55 | +9.91% | 244,973 | 83,800,963 |
| 2024-10-10 | 3.28 | 3.33 | 3.14 | 3.23 | -1.82% | 144,144 | 46,835,463 |
| 2024-10-09 | 3.56 | 3.56 | 3.29 | 3.29 | -9.86% | 178,029 | 59,908,903 |
| 2024-10-08 | 3.83 | 3.83 | 3.42 | 3.65 | +4.89% | 324,797 | 118,046,260 |
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：