股票概览
3.78
+5%
+0.18
3.56
开盘价
3.78
最高价
3.56
最低价
174,576
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
4.04
MA10 (10日均线)
3.98
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 | 3.56 | 3.78 | 3.56 | 3.78 | +5% | 174,576 | 64,531,292 |
| 2025-03-24 | 3.58 | 3.75 | 3.57 | 3.6 | +0.56% | 476,575 | 173,192,671 |
| 2025-03-21 | 3.58 | 3.68 | 3.58 | 3.58 | -5.04% | 567,147 | 203,299,943 |
| 2025-03-20 | 3.77 | 3.77 | 3.77 | 3.77 | -5.04% | 5,598 | 2,110,446 |
| 2025-03-19 | 3.97 | 3.97 | 3.97 | 3.97 | -5.02% | 1,050 | 416,850 |
| 2025-03-18 | 4.18 | 4.18 | 4.18 | 4.18 | -5% | 2,515 | 1,051,270 |
| 2025-03-14 | 4.38 | 4.48 | 4.32 | 4.4 | +0.46% | 178,610 | 78,783,851 |
| 2025-03-13 | 4.29 | 4.4 | 4.27 | 4.38 | +1.86% | 215,470 | 93,359,912 |
| 2025-03-12 | 4.4 | 4.42 | 4.29 | 4.3 | -2.05% | 255,093 | 110,680,332 |
| 2025-03-11 | 4.24 | 4.4 | 4.22 | 4.39 | +2.33% | 289,614 | 125,103,174 |
| 2025-03-10 | 4.19 | 4.33 | 4.16 | 4.29 | +1.66% | 233,564 | 99,529,490 |
| 2025-03-07 | 4.12 | 4.34 | 4.09 | 4.22 | +2.43% | 370,374 | 156,154,266 |
| 2025-03-06 | 4.07 | 4.24 | 4.02 | 4.12 | +1.48% | 345,740 | 142,485,633 |
| 2025-03-05 | 3.87 | 4.11 | 3.74 | 4.06 | +5.18% | 441,163 | 173,720,521 |
| 2025-03-04 | 3.78 | 3.88 | 3.78 | 3.86 | +1.31% | 186,230 | 71,277,578 |
| 2025-03-03 | 3.71 | 3.89 | 3.71 | 3.81 | +2.7% | 331,065 | 126,410,559 |
| 2025-02-28 | 3.81 | 3.83 | 3.7 | 3.71 | -1.33% | 229,595 | 86,089,865 |
| 2025-02-27 | 3.77 | 3.84 | 3.71 | 3.76 | +0.27% | 261,576 | 98,525,937 |
| 2025-02-26 | 3.72 | 3.8 | 3.7 | 3.75 | +0.54% | 179,274 | 66,883,006 |
| 2025-02-25 | 3.68 | 3.82 | 3.65 | 3.73 | +0.27% | 280,243 | 105,129,911 |
| 2025-02-24 | 3.73 | 3.76 | 3.64 | 3.72 | -0.27% | 273,707 | 101,238,145 |
| 2025-02-21 | 3.58 | 3.78 | 3.51 | 3.73 | +3.9% | 415,196 | 151,649,576 |
| 2025-02-20 | 3.55 | 3.61 | 3.55 | 3.59 | 0% | 123,826 | 44,461,497 |
| 2025-02-19 | 3.55 | 3.6 | 3.52 | 3.59 | +1.13% | 138,037 | 49,266,516 |
| 2025-02-18 | 3.68 | 3.69 | 3.51 | 3.55 | -3.79% | 229,593 | 82,547,530 |
| 2025-02-17 | 3.64 | 3.72 | 3.59 | 3.69 | +1.93% | 252,172 | 92,316,847 |
| 2025-02-14 | 3.69 | 3.7 | 3.59 | 3.62 | -2.43% | 250,234 | 90,841,555 |
| 2025-02-13 | 3.69 | 3.76 | 3.63 | 3.71 | +0.82% | 335,151 | 123,959,224 |
| 2025-02-12 | 3.67 | 3.71 | 3.62 | 3.68 | 0% | 286,464 | 104,807,633 |
| 2025-02-11 | 3.64 | 3.73 | 3.56 | 3.68 | +1.38% | 433,367 | 157,806,538 |
| 2025-02-10 | 3.49 | 3.64 | 3.48 | 3.63 | +4.31% | 347,104 | 123,546,172 |
| 2025-02-07 | 3.46 | 3.53 | 3.42 | 3.48 | +0.58% | 357,254 | 124,572,563 |
| 2025-02-06 | 3.42 | 3.48 | 3.36 | 3.46 | +1.17% | 297,092 | 101,694,744 |
| 2025-02-05 | 3.37 | 3.45 | 3.36 | 3.42 | +1.18% | 243,513 | 83,093,318 |
| 2025-01-27 | 3.49 | 3.54 | 3.37 | 3.38 | -2.87% | 329,175 | 113,361,889 |
| 2025-01-24 | 3.52 | 3.62 | 3.43 | 3.48 | -2.52% | 538,452 | 188,289,154 |
| 2025-01-23 | 3.85 | 3.95 | 3.57 | 3.57 | -6.3% | 811,388 | 302,435,584 |
| 2025-01-22 | 3.79 | 4.05 | 3.74 | 3.81 | -8.41% | 972,873 | 367,397,538 |
| 2025-01-21 | 4.07 | 4.58 | 3.94 | 4.16 | -5.02% | 1,467,604 | 602,066,476 |
| 2025-01-20 | 5.24 | 5.24 | 4.33 | 4.38 | -7.98% | 1,506,353 | 754,556,851 |
| 2025-01-17 | 4.76 | 4.76 | 4.39 | 4.76 | +9.93% | 777,874 | 363,744,020 |
| 2025-01-16 | 4.33 | 4.33 | 4.33 | 4.33 | +9.9% | 120,567 | 52,205,511 |
| 2025-01-15 | 3.94 | 3.94 | 3.91 | 3.94 | +10.06% | 121,441 | 47,845,191 |
| 2025-01-14 | 3.31 | 3.58 | 3.31 | 3.58 | +10.15% | 154,100 | 53,490,220 |
| 2025-01-13 | 3.2 | 3.29 | 3.13 | 3.25 | 0% | 70,766 | 22,810,771 |
| 2025-01-10 | 3.41 | 3.44 | 3.25 | 3.25 | -4.69% | 87,088 | 29,081,572 |
| 2025-01-09 | 3.36 | 3.44 | 3.31 | 3.41 | +1.49% | 82,671 | 28,083,913 |
| 2025-01-08 | 3.4 | 3.44 | 3.27 | 3.36 | -1.18% | 90,830 | 30,356,062 |
| 2025-01-07 | 3.3 | 3.4 | 3.28 | 3.4 | +2.72% | 90,576 | 30,256,594 |
| 2025-01-06 | 3.37 | 3.41 | 3.13 | 3.31 | -1.78% | 131,445 | 43,272,370 |
| 2025-01-03 | 3.63 | 3.68 | 3.35 | 3.37 | -7.42% | 211,374 | 72,600,231 |
| 2025-01-02 | 3.58 | 3.84 | 3.55 | 3.64 | -0.27% | 200,268 | 74,058,994 |
| 2024-12-31 | 3.48 | 3.73 | 3.45 | 3.65 | +4.58% | 258,031 | 92,970,950 |
| 2024-12-30 | 3.58 | 3.59 | 3.37 | 3.49 | -3.32% | 174,325 | 60,205,429 |
| 2024-12-27 | 3.58 | 3.71 | 3.53 | 3.61 | +0.84% | 159,351 | 57,998,377 |
| 2024-12-26 | 3.5 | 3.68 | 3.48 | 3.58 | +1.42% | 153,444 | 54,751,161 |
| 2024-12-25 | 3.67 | 3.92 | 3.5 | 3.53 | -3.02% | 336,045 | 122,924,683 |
| 2024-12-24 | 3.69 | 3.77 | 3.52 | 3.64 | -1.09% | 266,572 | 96,425,333 |
| 2024-12-23 | 4.04 | 4.1 | 3.68 | 3.68 | -10.02% | 280,869 | 106,051,764 |
| 2024-12-20 | 4.07 | 4.18 | 4.04 | 4.09 | +0.49% | 142,488 | 58,618,544 |
| 2024-12-19 | 4.1 | 4.13 | 3.96 | 4.07 | -1.69% | 141,019 | 56,982,536 |
| 2024-12-18 | 4.25 | 4.27 | 4.01 | 4.14 | -2.13% | 199,720 | 82,504,327 |
| 2024-12-17 | 4.65 | 4.65 | 4.18 | 4.23 | -7.84% | 303,410 | 130,979,514 |
| 2024-12-16 | 4.61 | 4.71 | 4.5 | 4.59 | +1.32% | 295,397 | 136,169,338 |
| 2024-12-13 | 4.65 | 4.74 | 4.53 | 4.53 | -3% | 275,960 | 126,827,540 |
| 2024-12-12 | 4.56 | 4.72 | 4.51 | 4.67 | +4.01% | 352,424 | 161,835,918 |
| 2024-12-11 | 4.23 | 4.61 | 4.23 | 4.49 | +5.9% | 296,990 | 131,902,376 |
| 2024-12-10 | 4.33 | 4.34 | 4.2 | 4.24 | +0.47% | 174,142 | 74,614,703 |
| 2024-12-09 | 4.38 | 4.39 | 4.17 | 4.22 | -3.87% | 202,912 | 86,358,986 |
| 2024-12-06 | 4.21 | 4.43 | 4.2 | 4.39 | +4.28% | 244,191 | 106,162,439 |
| 2024-12-05 | 4.08 | 4.21 | 4.07 | 4.21 | +2.68% | 142,442 | 59,392,558 |
| 2024-12-04 | 4.22 | 4.29 | 4.07 | 4.1 | -2.84% | 189,041 | 78,654,714 |
| 2024-12-03 | 4.2 | 4.4 | 4.2 | 4.22 | +0.48% | 269,759 | 115,761,996 |
| 2024-12-02 | 4.21 | 4.22 | 4.11 | 4.2 | +0.72% | 169,907 | 70,877,426 |
| 2024-11-29 | 4.06 | 4.3 | 4.02 | 4.17 | +2.71% | 275,449 | 114,900,659 |
| 2024-11-28 | 3.88 | 4.15 | 3.88 | 4.06 | +4.1% | 242,722 | 98,222,840 |
| 2024-11-27 | 3.82 | 3.91 | 3.71 | 3.9 | +1.3% | 155,342 | 59,133,238 |
| 2024-11-26 | 3.91 | 3.99 | 3.82 | 3.85 | -1.53% | 167,803 | 65,395,030 |
| 2024-11-25 | 3.65 | 3.92 | 3.65 | 3.91 | +7.42% | 276,742 | 105,650,029 |
| 2024-11-22 | 3.77 | 3.88 | 3.63 | 3.64 | -3.45% | 151,893 | 57,348,032 |
| 2024-11-21 | 3.83 | 3.85 | 3.7 | 3.77 | -1.05% | 126,128 | 47,421,494 |
| 2024-11-20 | 3.68 | 3.83 | 3.64 | 3.81 | +3.25% | 139,955 | 52,654,435 |
| 2024-11-19 | 3.75 | 3.77 | 3.56 | 3.69 | +1.37% | 123,918 | 45,058,531 |
| 2024-11-18 | 3.9 | 3.91 | 3.62 | 3.64 | -5.45% | 180,977 | 67,087,219 |
| 2024-11-15 | 3.93 | 4.06 | 3.83 | 3.85 | -3.02% | 151,289 | 59,789,749 |
| 2024-11-14 | 4.1 | 4.13 | 3.95 | 3.97 | -4.11% | 118,965 | 47,868,803 |
| 2024-11-13 | 4.11 | 4.18 | 4.04 | 4.14 | -0.96% | 145,239 | 59,459,167 |
| 2024-11-12 | 4.29 | 4.31 | 4.12 | 4.18 | -2.34% | 172,118 | 72,401,378 |
| 2024-11-11 | 4.21 | 4.28 | 4.14 | 4.28 | +2.15% | 202,610 | 85,529,551 |
| 2024-11-08 | 4.26 | 4.35 | 4.08 | 4.19 | -1.64% | 264,804 | 110,432,035 |
| 2024-11-07 | 3.95 | 4.29 | 3.94 | 4.26 | +6.77% | 297,417 | 124,237,419 |
| 2024-11-06 | 4.03 | 4.06 | 3.95 | 3.99 | -0.99% | 161,602 | 64,605,641 |
| 2024-11-05 | 4.01 | 4.09 | 3.97 | 4.03 | +0.5% | 181,920 | 73,243,662 |
| 2024-11-04 | 3.93 | 4.01 | 3.86 | 4.01 | +0.25% | 171,558 | 67,634,178 |
| 2024-11-01 | 4.21 | 4.32 | 3.97 | 4 | -6.54% | 316,502 | 129,667,307 |
| 2024-10-31 | 4.24 | 4.34 | 4.1 | 4.28 | +0.94% | 317,690 | 134,969,537 |
| 2024-10-30 | 4.12 | 4.32 | 4 | 4.24 | +1.68% | 439,636 | 182,791,781 |
| 2024-10-29 | 4.3 | 4.44 | 4.13 | 4.17 | -3.47% | 488,909 | 207,504,857 |
| 2024-10-28 | 4.18 | 4.36 | 4.05 | 4.32 | +6.93% | 527,570 | 224,568,831 |
| 2024-10-25 | 3.82 | 4.08 | 3.8 | 4.04 | +5.76% | 389,096 | 155,033,094 |
| 2024-10-24 | 3.7 | 3.9 | 3.7 | 3.82 | +2.41% | 311,857 | 118,623,047 |
| 2024-10-23 | 3.82 | 3.89 | 3.66 | 3.73 | -1.84% | 376,611 | 141,964,448 |
| 2024-10-22 | 3.71 | 3.95 | 3.6 | 3.8 | +3.83% | 550,726 | 210,336,587 |
| 2024-10-21 | 3.43 | 3.8 | 3.39 | 3.66 | +6.09% | 511,813 | 186,287,606 |
| 2024-10-18 | 3.35 | 3.5 | 3.27 | 3.45 | +1.77% | 271,638 | 92,860,485 |
| 2024-10-17 | 3.32 | 3.52 | 3.3 | 3.39 | +3.04% | 285,193 | 97,387,158 |
| 2024-10-16 | 3.22 | 3.29 | 3.18 | 3.29 | +0.61% | 162,195 | 52,821,963 |
| 2024-10-15 | 3.38 | 3.38 | 3.25 | 3.27 | -3.54% | 181,457 | 60,311,016 |
| 2024-10-14 | 3.35 | 3.41 | 3.23 | 3.39 | +1.8% | 192,216 | 63,991,299 |
| 2024-10-11 | 3.44 | 3.5 | 3.28 | 3.33 | -5.4% | 238,075 | 80,385,922 |
| 2024-10-10 | 3.4 | 3.66 | 3.26 | 3.52 | +0.57% | 419,619 | 143,221,968 |
| 2024-10-09 | 3.78 | 3.79 | 3.5 | 3.5 | -10.03% | 345,151 | 122,689,543 |
| 2024-10-08 | 4.14 | 4.15 | 3.58 | 3.89 | +2.91% | 683,838 | 265,407,145 |
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：