股票概览
3.52
-3.56%
-0.13
3.65
开盘价
3.65
最高价
3.47
最低价
248,488
成交量
数据更新至: 2025-03-25
技术指标
3.78
MA5 (5日均线)
3.95
MA10 (10日均线)
4.06
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 | 3.65 | 3.65 | 3.47 | 3.52 | -3.56% | 248,488 | 87,638,310 |
| 2025-03-24 | 3.82 | 3.82 | 3.53 | 3.65 | -4.45% | 479,949 | 174,908,288 |
| 2025-03-21 | 3.93 | 3.93 | 3.81 | 3.82 | -3.05% | 340,401 | 130,951,907 |
| 2025-03-20 | 3.95 | 4.02 | 3.9 | 3.94 | -0.76% | 261,066 | 103,424,993 |
| 2025-03-19 | 4.04 | 4.04 | 3.96 | 3.97 | -2.22% | 288,008 | 114,553,101 |
| 2025-03-18 | 4.08 | 4.09 | 4 | 4.06 | -0.98% | 384,127 | 154,845,581 |
| 2025-03-17 | 4.09 | 4.15 | 4.02 | 4.1 | +0.24% | 402,461 | 164,814,603 |
| 2025-03-14 | 4.04 | 4.12 | 3.94 | 4.09 | +0.99% | 448,988 | 181,822,822 |
| 2025-03-13 | 4.28 | 4.31 | 4.01 | 4.05 | -5.37% | 620,875 | 254,425,111 |
| 2025-03-12 | 4.23 | 4.41 | 4.16 | 4.28 | +0.94% | 948,254 | 407,269,427 |
| 2025-03-11 | 3.94 | 4.37 | 3.91 | 4.24 | +6.53% | 987,747 | 410,419,345 |
| 2025-03-10 | 3.9 | 3.99 | 3.9 | 3.98 | +0.76% | 349,372 | 138,064,241 |
| 2025-03-07 | 4.12 | 4.12 | 3.92 | 3.95 | -3.42% | 622,965 | 248,619,208 |
| 2025-03-06 | 3.97 | 4.11 | 3.91 | 4.09 | +3.02% | 845,071 | 341,919,768 |
| 2025-03-05 | 3.94 | 4 | 3.78 | 3.97 | 0% | 679,855 | 264,024,748 |
| 2025-03-04 | 4.05 | 4.05 | 3.9 | 3.97 | -4.11% | 708,880 | 279,513,696 |
| 2025-03-03 | 3.93 | 4.3 | 3.78 | 4.14 | 0% | 977,557 | 394,331,270 |
| 2025-02-28 | 4.46 | 4.59 | 4.14 | 4.14 | -10% | 1,170,544 | 494,115,637 |
| 2025-02-27 | 4.35 | 5.04 | 4.35 | 4.6 | +0.44% | 2,066,477 | 973,464,039 |
| 2025-02-26 | 4.35 | 4.58 | 4.3 | 4.58 | +10.1% | 1,909,027 | 857,251,008 |
| 2025-02-25 | 3.76 | 4.16 | 3.7 | 4.16 | +10.05% | 632,721 | 256,949,539 |
| 2025-02-24 | 3.87 | 3.89 | 3.73 | 3.78 | -2.07% | 475,338 | 179,806,278 |
| 2025-02-21 | 3.79 | 3.89 | 3.7 | 3.86 | +1.85% | 590,970 | 225,825,597 |
| 2025-02-20 | 3.81 | 3.85 | 3.73 | 3.79 | -0.52% | 395,864 | 149,291,321 |
| 2025-02-19 | 3.74 | 3.86 | 3.64 | 3.81 | +2.42% | 501,132 | 188,965,657 |
| 2025-02-18 | 3.9 | 4 | 3.71 | 3.72 | -5.58% | 635,843 | 242,715,006 |
| 2025-02-17 | 3.87 | 3.99 | 3.86 | 3.94 | +1.55% | 699,316 | 274,607,885 |
| 2025-02-14 | 4.06 | 4.15 | 3.75 | 3.88 | -5.13% | 884,585 | 348,388,975 |
| 2025-02-13 | 4.15 | 4.48 | 3.99 | 4.09 | +0.25% | 1,539,238 | 644,049,223 |
| 2025-02-12 | 3.66 | 4.08 | 3.55 | 4.08 | +9.97% | 1,003,320 | 391,963,172 |
| 2025-02-11 | 3.74 | 3.87 | 3.68 | 3.71 | -6.78% | 1,069,218 | 399,900,828 |
| 2025-02-10 | 3.84 | 4.09 | 3.6 | 3.98 | +6.99% | 1,674,024 | 652,670,812 |
| 2025-02-07 | 3.44 | 3.72 | 3.41 | 3.72 | +10.06% | 767,520 | 280,504,734 |
| 2025-02-06 | 3.08 | 3.38 | 3 | 3.38 | +10.1% | 1,041,885 | 333,095,104 |
| 2025-02-05 | 2.85 | 3.07 | 2.82 | 3.07 | +10.04% | 730,193 | 220,777,686 |
| 2025-01-27 | 2.77 | 2.86 | 2.75 | 2.79 | -0.36% | 296,922 | 83,206,241 |
| 2025-01-24 | 2.85 | 2.85 | 2.73 | 2.8 | -2.44% | 373,187 | 103,828,792 |
| 2025-01-23 | 2.86 | 3.02 | 2.86 | 2.87 | +0.35% | 489,391 | 143,553,582 |
| 2025-01-22 | 2.87 | 2.98 | 2.78 | 2.86 | -2.05% | 457,609 | 130,630,913 |
| 2025-01-21 | 3.07 | 3.1 | 2.9 | 2.92 | -4.58% | 576,841 | 169,562,170 |
| 2025-01-20 | 3.17 | 3.17 | 2.96 | 3.06 | -5.85% | 808,517 | 246,878,292 |
| 2025-01-17 | 3.18 | 3.34 | 3.18 | 3.25 | -7.93% | 1,025,691 | 332,838,547 |
| 2025-01-16 | 3.5 | 3.58 | 3.47 | 3.53 | +0.86% | 256,529 | 90,489,702 |
| 2025-01-15 | 3.52 | 3.55 | 3.43 | 3.5 | +0.57% | 254,749 | 88,949,155 |
| 2025-01-14 | 3.29 | 3.48 | 3.29 | 3.48 | +7.08% | 290,564 | 99,118,582 |
| 2025-01-13 | 3.25 | 3.28 | 3.12 | 3.25 | -0.91% | 178,672 | 57,434,605 |
| 2025-01-10 | 3.44 | 3.46 | 3.28 | 3.28 | -4.65% | 244,150 | 81,922,761 |
| 2025-01-09 | 3.36 | 3.47 | 3.32 | 3.44 | +2.08% | 242,545 | 82,822,868 |
| 2025-01-08 | 3.42 | 3.43 | 3.24 | 3.37 | +0.9% | 288,590 | 96,409,155 |
| 2025-01-07 | 3.16 | 3.35 | 3.16 | 3.34 | +6.03% | 308,347 | 100,551,819 |
| 2025-01-06 | 3.21 | 3.23 | 3.03 | 3.15 | -2.48% | 260,700 | 81,761,359 |
| 2025-01-03 | 3.5 | 3.52 | 3.21 | 3.23 | -6.38% | 394,363 | 130,122,305 |
| 2025-01-02 | 3.39 | 3.57 | 3.33 | 3.45 | +1.17% | 334,651 | 116,418,084 |
| 2024-12-31 | 3.52 | 3.54 | 3.39 | 3.41 | -2.29% | 277,547 | 95,286,401 |
| 2024-12-30 | 3.63 | 3.67 | 3.48 | 3.49 | -4.64% | 382,504 | 134,690,589 |
| 2024-12-27 | 3.51 | 3.75 | 3.5 | 3.66 | 0% | 632,369 | 230,916,778 |
| 2024-12-26 | 3.28 | 3.79 | 3.28 | 3.66 | +0.55% | 926,900 | 331,435,514 |
| 2024-12-25 | 3.64 | 3.64 | 3.64 | 3.64 | -9.9% | 184,145 | 67,028,780 |
| 2024-12-24 | 4.12 | 4.35 | 4.04 | 4.04 | -10.02% | 374,429 | 153,909,757 |
| 2024-12-23 | 4.76 | 5.05 | 4.49 | 4.49 | -10.02% | 765,705 | 359,064,984 |
| 2024-12-20 | 5.07 | 5.13 | 4.92 | 4.99 | -1.58% | 850,425 | 427,889,396 |
| 2024-12-19 | 4.52 | 5.07 | 4.52 | 5.07 | +9.98% | 463,862 | 227,247,061 |
| 2024-12-18 | 4.55 | 4.67 | 4.4 | 4.61 | +1.32% | 260,011 | 119,034,365 |
| 2024-12-17 | 4.89 | 4.93 | 4.53 | 4.55 | -6.76% | 377,803 | 176,041,226 |
| 2024-12-16 | 4.97 | 5 | 4.85 | 4.88 | -2.4% | 327,970 | 160,985,189 |
| 2024-12-13 | 5.05 | 5.14 | 5 | 5 | -1.57% | 351,492 | 178,058,138 |
| 2024-12-12 | 5.11 | 5.12 | 5.01 | 5.08 | -0.97% | 360,501 | 182,487,163 |
| 2024-12-11 | 5 | 5.15 | 4.93 | 5.13 | +2.4% | 483,579 | 245,546,654 |
| 2024-12-10 | 5.21 | 5.27 | 5 | 5.01 | -1.96% | 695,709 | 353,498,259 |
| 2024-12-09 | 5.2 | 5.49 | 5.08 | 5.11 | -1.16% | 694,971 | 363,494,897 |
| 2024-12-06 | 5.15 | 5.25 | 5.02 | 5.17 | +0.58% | 739,752 | 381,273,242 |
| 2024-12-05 | 4.9 | 5.2 | 4.85 | 5.14 | +5.11% | 748,826 | 380,934,292 |
| 2024-12-04 | 4.97 | 5.14 | 4.82 | 4.89 | -2.98% | 649,747 | 320,843,487 |
| 2024-12-03 | 4.76 | 5.21 | 4.67 | 5.04 | +6.33% | 835,026 | 410,343,407 |
| 2024-12-02 | 4.6 | 4.75 | 4.59 | 4.74 | +3.72% | 432,623 | 203,368,964 |
| 2024-11-29 | 4.54 | 4.61 | 4.4 | 4.57 | +1.11% | 348,287 | 157,511,051 |
| 2024-11-28 | 4.48 | 4.6 | 4.48 | 4.52 | +0.67% | 291,129 | 132,428,107 |
| 2024-11-27 | 4.39 | 4.49 | 4.27 | 4.49 | +0.9% | 282,852 | 123,711,798 |
| 2024-11-26 | 4.5 | 4.63 | 4.45 | 4.45 | -1.98% | 269,676 | 122,103,228 |
| 2024-11-25 | 4.36 | 4.57 | 4.33 | 4.54 | +3.18% | 337,844 | 151,039,630 |
| 2024-11-22 | 4.59 | 4.67 | 4.38 | 4.4 | -4.97% | 365,702 | 166,286,723 |
| 2024-11-21 | 4.62 | 4.75 | 4.53 | 4.63 | +0.22% | 403,670 | 186,208,818 |
| 2024-11-20 | 4.44 | 4.66 | 4.43 | 4.62 | +3.13% | 425,832 | 195,170,111 |
| 2024-11-19 | 4.32 | 4.5 | 4.26 | 4.48 | +3.46% | 377,850 | 165,322,989 |
| 2024-11-18 | 4.55 | 4.62 | 4.27 | 4.33 | -4.84% | 408,565 | 178,324,785 |
| 2024-11-15 | 4.68 | 4.83 | 4.54 | 4.55 | -2.99% | 385,829 | 180,864,009 |
| 2024-11-14 | 4.92 | 4.97 | 4.68 | 4.69 | -4.48% | 386,226 | 185,334,105 |
| 2024-11-13 | 5.07 | 5.13 | 4.76 | 4.91 | -4.47% | 573,283 | 282,002,500 |
| 2024-11-12 | 5.19 | 5.29 | 5.08 | 5.14 | -3.56% | 553,093 | 286,077,162 |
| 2024-11-11 | 5.27 | 5.52 | 5.03 | 5.33 | +1.14% | 890,662 | 463,907,981 |
| 2024-11-08 | 5.26 | 5.69 | 5.26 | 5.27 | -4.36% | 1,087,545 | 587,315,318 |
| 2024-11-07 | 5.62 | 5.99 | 5.3 | 5.51 | -1.96% | 1,684,030 | 948,782,327 |
| 2024-11-06 | 4.98 | 5.62 | 4.81 | 5.62 | +9.98% | 1,420,991 | 738,988,953 |
| 2024-11-05 | 5.39 | 5.39 | 5.02 | 5.11 | +1.79% | 1,753,139 | 904,277,433 |
| 2024-11-04 | 4.34 | 5.02 | 4.34 | 5.02 | +10.09% | 454,954 | 216,999,743 |
| 2024-11-01 | 5.36 | 5.36 | 4.51 | 4.56 | -6.37% | 2,024,270 | 1,019,554,696 |
| 2024-10-31 | 4.87 | 4.87 | 4.87 | 4.87 | +9.93% | 102,612 | 49,972,044 |
| 2024-10-30 | 4 | 4.43 | 4 | 4.43 | +9.93% | 480,107 | 206,931,980 |
| 2024-10-29 | 4.28 | 4.41 | 4 | 4.03 | -4.05% | 1,058,444 | 438,639,784 |
| 2024-10-28 | 3.8 | 4.2 | 3.79 | 4.2 | +9.95% | 742,723 | 298,192,929 |
| 2024-10-25 | 3.73 | 3.9 | 3.72 | 3.82 | +2.41% | 367,038 | 139,913,251 |
| 2024-10-24 | 3.68 | 3.74 | 3.63 | 3.73 | +0.81% | 278,502 | 102,932,801 |
| 2024-10-23 | 3.74 | 3.77 | 3.68 | 3.7 | -1.07% | 340,079 | 126,852,878 |
| 2024-10-22 | 3.71 | 3.76 | 3.66 | 3.74 | +0.54% | 353,683 | 131,137,378 |
| 2024-10-21 | 3.62 | 3.74 | 3.61 | 3.72 | +2.48% | 448,445 | 165,478,971 |
| 2024-10-18 | 3.52 | 3.75 | 3.49 | 3.63 | +2.83% | 485,235 | 176,768,795 |
| 2024-10-17 | 3.5 | 3.58 | 3.5 | 3.53 | +0.57% | 262,490 | 93,269,849 |
| 2024-10-16 | 3.48 | 3.58 | 3.43 | 3.51 | -0.57% | 258,196 | 90,784,236 |
| 2024-10-15 | 3.55 | 3.69 | 3.48 | 3.53 | -0.84% | 316,532 | 113,720,230 |
| 2024-10-14 | 3.47 | 3.56 | 3.4 | 3.56 | +4.09% | 323,352 | 113,037,334 |
| 2024-10-11 | 3.64 | 3.64 | 3.35 | 3.42 | -6.04% | 345,012 | 119,630,913 |
| 2024-10-10 | 3.53 | 3.76 | 3.5 | 3.64 | +1.96% | 448,109 | 162,891,648 |
| 2024-10-09 | 3.93 | 3.94 | 3.57 | 3.57 | -10.08% | 593,805 | 218,753,192 |
| 2024-10-08 | 4.17 | 4.18 | 3.68 | 3.97 | +4.47% | 962,589 | 381,665,019 |
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：