股票概览
3.97
+9.97%
+0.36
3.7
开盘价
3.97
最高价
3.51
最低价
579,981
成交量
数据更新至: 2025-03-25
技术指标
4.06
MA5 (5日均线)
3.80
MA10 (10日均线)
3.31
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 | 3.7 | 3.97 | 3.51 | 3.97 | +9.97% | 579,981 | 219,317,548 |
| 2025-03-24 | 3.83 | 3.98 | 3.56 | 3.61 | -8.61% | 731,109 | 270,820,757 |
| 2025-03-21 | 4.19 | 4.39 | 3.94 | 3.95 | -9.82% | 930,226 | 383,503,624 |
| 2025-03-20 | 4.38 | 4.8 | 4.37 | 4.38 | 0% | 1,327,709 | 610,132,463 |
| 2025-03-19 | 3.91 | 4.38 | 3.84 | 4.38 | +10.05% | 918,234 | 390,818,922 |
| 2025-03-18 | 3.62 | 3.98 | 3.46 | 3.98 | +9.94% | 1,019,479 | 386,043,263 |
| 2025-03-17 | 3.8 | 4.03 | 3.6 | 3.62 | -2.16% | 988,584 | 371,859,293 |
| 2025-03-14 | 3.66 | 3.7 | 3.47 | 3.7 | +10.12% | 416,818 | 151,096,220 |
| 2025-03-13 | 3.05 | 3.36 | 3.05 | 3.36 | +10.16% | 292,642 | 95,448,889 |
| 2025-03-12 | 3.19 | 3.22 | 3.04 | 3.05 | -2.87% | 364,816 | 112,425,667 |
| 2025-03-11 | 3.01 | 3.31 | 3.01 | 3.14 | +2.95% | 641,237 | 203,487,213 |
| 2025-03-10 | 2.78 | 3.05 | 2.78 | 3.05 | +10.11% | 403,107 | 120,895,194 |
| 2025-03-07 | 2.71 | 2.85 | 2.68 | 2.77 | +2.21% | 169,623 | 47,180,367 |
| 2025-03-06 | 2.7 | 2.72 | 2.66 | 2.71 | +0.37% | 72,014 | 19,397,554 |
| 2025-03-05 | 2.75 | 2.75 | 2.66 | 2.7 | -1.46% | 106,852 | 28,704,269 |
| 2025-03-04 | 2.78 | 2.78 | 2.73 | 2.74 | -1.08% | 75,692 | 20,800,298 |
| 2025-03-03 | 2.77 | 2.83 | 2.76 | 2.77 | 0% | 88,075 | 24,634,065 |
| 2025-02-28 | 2.77 | 2.81 | 2.75 | 2.77 | 0% | 86,724 | 24,093,201 |
| 2025-02-27 | 2.8 | 2.83 | 2.74 | 2.77 | -1.07% | 96,814 | 26,827,468 |
| 2025-02-26 | 2.7 | 2.8 | 2.7 | 2.8 | +3.7% | 122,124 | 33,701,849 |
| 2025-02-25 | 2.7 | 2.76 | 2.67 | 2.7 | -0.74% | 92,239 | 25,090,542 |
| 2025-02-24 | 2.71 | 2.74 | 2.69 | 2.72 | +0.37% | 108,058 | 29,335,096 |
| 2025-02-21 | 2.79 | 2.81 | 2.7 | 2.71 | -2.52% | 106,199 | 28,965,490 |
| 2025-02-20 | 2.77 | 2.8 | 2.75 | 2.78 | 0% | 80,426 | 22,292,126 |
| 2025-02-19 | 2.77 | 2.8 | 2.76 | 2.78 | +0.36% | 63,752 | 17,694,519 |
| 2025-02-18 | 2.85 | 2.86 | 2.77 | 2.77 | -2.12% | 78,726 | 22,090,284 |
| 2025-02-17 | 2.78 | 2.88 | 2.78 | 2.83 | +0.35% | 88,014 | 24,919,735 |
| 2025-02-14 | 2.87 | 2.87 | 2.8 | 2.82 | -0.7% | 58,524 | 16,553,173 |
| 2025-02-13 | 2.84 | 2.88 | 2.83 | 2.84 | -0.35% | 63,564 | 18,144,471 |
| 2025-02-12 | 2.84 | 2.86 | 2.81 | 2.85 | +0.71% | 60,934 | 17,265,343 |
| 2025-02-11 | 2.89 | 2.91 | 2.8 | 2.83 | -1.39% | 77,740 | 22,062,409 |
| 2025-02-10 | 2.85 | 2.89 | 2.84 | 2.87 | +1.06% | 87,554 | 25,086,689 |
| 2025-02-07 | 2.78 | 2.89 | 2.76 | 2.84 | +2.16% | 97,476 | 27,667,442 |
| 2025-02-06 | 2.76 | 2.79 | 2.72 | 2.78 | +1.09% | 59,400 | 16,374,162 |
| 2025-02-05 | 2.74 | 2.8 | 2.72 | 2.75 | +0.36% | 81,123 | 22,434,936 |
| 2025-01-27 | 2.71 | 2.83 | 2.71 | 2.74 | +1.11% | 88,177 | 24,522,911 |
| 2025-01-24 | 2.69 | 2.74 | 2.67 | 2.71 | 0% | 73,814 | 19,959,625 |
| 2025-01-23 | 2.7 | 2.79 | 2.69 | 2.71 | +1.12% | 100,257 | 27,539,874 |
| 2025-01-22 | 2.72 | 2.72 | 2.66 | 2.68 | -1.47% | 62,546 | 16,783,193 |
| 2025-01-21 | 2.76 | 2.78 | 2.69 | 2.72 | -1.09% | 80,512 | 21,906,607 |
| 2025-01-20 | 2.77 | 2.8 | 2.68 | 2.75 | -1.43% | 100,658 | 27,697,583 |
| 2025-01-17 | 2.81 | 2.82 | 2.77 | 2.79 | -1.41% | 62,499 | 17,428,220 |
| 2025-01-16 | 2.76 | 2.89 | 2.76 | 2.83 | +2.54% | 107,110 | 30,404,227 |
| 2025-01-15 | 2.77 | 2.8 | 2.7 | 2.76 | -0.36% | 97,826 | 26,809,777 |
| 2025-01-14 | 2.69 | 2.79 | 2.67 | 2.77 | +3.36% | 98,092 | 26,770,471 |
| 2025-01-13 | 2.64 | 2.7 | 2.61 | 2.68 | +1.13% | 108,882 | 28,954,395 |
| 2025-01-10 | 2.77 | 2.82 | 2.65 | 2.65 | -4.68% | 116,902 | 31,863,934 |
| 2025-01-09 | 2.75 | 2.78 | 2.71 | 2.78 | +0.72% | 80,276 | 22,125,912 |
| 2025-01-08 | 2.8 | 2.83 | 2.71 | 2.76 | -1.78% | 81,076 | 22,408,651 |
| 2025-01-07 | 2.82 | 2.84 | 2.76 | 2.81 | -0.35% | 82,701 | 23,097,707 |
| 2025-01-06 | 2.79 | 2.86 | 2.71 | 2.82 | +1.08% | 100,379 | 28,088,859 |
| 2025-01-03 | 2.81 | 2.88 | 2.77 | 2.79 | -1.76% | 105,356 | 29,760,859 |
| 2025-01-02 | 2.93 | 2.95 | 2.81 | 2.84 | -3.4% | 122,818 | 35,481,401 |
| 2024-12-31 | 2.93 | 3 | 2.92 | 2.94 | 0% | 118,916 | 35,198,520 |
| 2024-12-30 | 2.96 | 2.97 | 2.88 | 2.94 | -0.68% | 103,294 | 30,130,941 |
| 2024-12-27 | 2.88 | 3 | 2.86 | 2.96 | +2.78% | 123,738 | 36,510,406 |
| 2024-12-26 | 2.88 | 2.94 | 2.87 | 2.88 | -0.69% | 111,968 | 32,502,165 |
| 2024-12-25 | 2.92 | 2.93 | 2.84 | 2.9 | -0.68% | 101,756 | 29,378,299 |
| 2024-12-24 | 2.91 | 2.94 | 2.87 | 2.92 | +0.34% | 132,284 | 38,478,027 |
| 2024-12-23 | 3.05 | 3.05 | 2.9 | 2.91 | -4.28% | 141,906 | 41,812,913 |
| 2024-12-20 | 3.12 | 3.14 | 3.03 | 3.04 | -2.56% | 138,586 | 42,398,452 |
| 2024-12-19 | 3.2 | 3.22 | 3.09 | 3.12 | -3.41% | 144,462 | 45,318,920 |
| 2024-12-18 | 3.25 | 3.29 | 3.23 | 3.23 | -0.31% | 89,157 | 29,048,465 |
| 2024-12-17 | 3.35 | 3.37 | 3.21 | 3.24 | -2.99% | 110,147 | 35,982,800 |
| 2024-12-16 | 3.29 | 3.38 | 3.29 | 3.34 | +1.52% | 98,362 | 32,872,844 |
| 2024-12-13 | 3.45 | 3.45 | 3.28 | 3.29 | -4.36% | 138,716 | 46,240,255 |
| 2024-12-12 | 3.48 | 3.49 | 3.41 | 3.44 | -0.58% | 84,495 | 29,046,000 |
| 2024-12-11 | 3.36 | 3.47 | 3.34 | 3.46 | +2.98% | 110,321 | 37,859,172 |
| 2024-12-10 | 3.5 | 3.51 | 3.35 | 3.36 | -1.47% | 127,362 | 43,463,687 |
| 2024-12-09 | 3.47 | 3.51 | 3.38 | 3.41 | -1.45% | 109,571 | 37,739,333 |
| 2024-12-06 | 3.4 | 3.48 | 3.36 | 3.46 | +1.76% | 117,856 | 40,416,294 |
| 2024-12-05 | 3.34 | 3.4 | 3.29 | 3.4 | +1.49% | 93,248 | 31,254,436 |
| 2024-12-04 | 3.38 | 3.41 | 3.31 | 3.35 | -0.89% | 91,298 | 30,734,159 |
| 2024-12-03 | 3.38 | 3.4 | 3.31 | 3.38 | +0.6% | 97,077 | 32,536,559 |
| 2024-12-02 | 3.25 | 3.4 | 3.24 | 3.36 | +3.7% | 129,519 | 43,266,102 |
| 2024-11-29 | 3.26 | 3.28 | 3.16 | 3.24 | -0.61% | 109,756 | 35,381,887 |
| 2024-11-28 | 3.19 | 3.29 | 3.18 | 3.26 | +1.88% | 122,356 | 39,867,693 |
| 2024-11-27 | 3.19 | 3.2 | 3.08 | 3.2 | +0.31% | 103,046 | 32,350,667 |
| 2024-11-26 | 3.25 | 3.29 | 3.17 | 3.19 | -2.45% | 119,473 | 38,482,162 |
| 2024-11-25 | 3.18 | 3.28 | 3.16 | 3.27 | +3.15% | 123,361 | 39,949,932 |
| 2024-11-22 | 3.29 | 3.31 | 3.17 | 3.17 | -3.35% | 103,310 | 33,527,523 |
| 2024-11-21 | 3.34 | 3.37 | 3.25 | 3.28 | -2.38% | 88,381 | 29,126,750 |
| 2024-11-20 | 3.25 | 3.36 | 3.22 | 3.36 | +3.07% | 128,543 | 42,618,070 |
| 2024-11-19 | 3.24 | 3.31 | 3.17 | 3.26 | +0.62% | 122,309 | 39,439,711 |
| 2024-11-18 | 3.21 | 3.32 | 3.2 | 3.24 | +1.57% | 163,220 | 53,276,421 |
| 2024-11-15 | 3.2 | 3.26 | 3.17 | 3.19 | 0% | 128,084 | 41,291,604 |
| 2024-11-14 | 3.27 | 3.29 | 3.18 | 3.19 | -2.15% | 105,556 | 34,065,734 |
| 2024-11-13 | 3.32 | 3.34 | 3.21 | 3.26 | -1.51% | 106,890 | 34,944,107 |
| 2024-11-12 | 3.38 | 3.41 | 3.27 | 3.31 | -2.65% | 134,498 | 45,009,964 |
| 2024-11-11 | 3.45 | 3.47 | 3.33 | 3.4 | -1.73% | 142,015 | 47,969,456 |
| 2024-11-08 | 3.51 | 3.57 | 3.43 | 3.46 | -1.42% | 127,589 | 44,526,674 |
| 2024-11-07 | 3.35 | 3.52 | 3.34 | 3.51 | +4.46% | 157,828 | 54,599,408 |
| 2024-11-06 | 3.37 | 3.38 | 3.28 | 3.36 | -0.88% | 97,120 | 32,456,467 |
| 2024-11-05 | 3.29 | 3.4 | 3.28 | 3.39 | +2.42% | 123,323 | 41,398,693 |
| 2024-11-04 | 3.29 | 3.32 | 3.22 | 3.31 | +0.3% | 91,953 | 30,171,561 |
| 2024-11-01 | 3.32 | 3.42 | 3.29 | 3.3 | -2.08% | 139,039 | 46,333,378 |
| 2024-10-31 | 3.24 | 3.37 | 3.22 | 3.37 | +3.37% | 135,824 | 45,259,873 |
| 2024-10-30 | 3.22 | 3.28 | 3.2 | 3.26 | +1.56% | 133,867 | 43,424,694 |
| 2024-10-29 | 3.38 | 3.42 | 3.2 | 3.21 | -5.87% | 181,234 | 58,972,412 |
| 2024-10-28 | 3.21 | 3.42 | 3.18 | 3.41 | +6.9% | 175,126 | 58,412,708 |
| 2024-10-25 | 3.08 | 3.2 | 3.08 | 3.19 | +2.9% | 113,186 | 35,847,061 |
| 2024-10-24 | 3.07 | 3.11 | 3.04 | 3.1 | +0.32% | 90,449 | 27,826,024 |
| 2024-10-23 | 3.06 | 3.1 | 3.01 | 3.09 | +1.98% | 132,493 | 40,519,113 |
| 2024-10-22 | 2.95 | 3.03 | 2.93 | 3.03 | +3.06% | 113,842 | 34,014,531 |
| 2024-10-21 | 2.95 | 2.99 | 2.92 | 2.94 | -0.68% | 114,172 | 33,751,662 |
| 2024-10-18 | 2.94 | 3 | 2.89 | 2.96 | +0.68% | 173,375 | 50,944,679 |
| 2024-10-17 | 2.97 | 3.05 | 2.94 | 2.94 | -1.34% | 99,376 | 29,683,054 |
| 2024-10-16 | 2.97 | 3.02 | 2.93 | 2.98 | +0.34% | 108,226 | 32,353,226 |
| 2024-10-15 | 3.05 | 3.07 | 2.96 | 2.97 | -2.62% | 118,025 | 35,516,514 |
| 2024-10-14 | 3.01 | 3.08 | 2.98 | 3.05 | +1.67% | 137,588 | 41,761,923 |
| 2024-10-11 | 3.08 | 3.12 | 2.97 | 3 | -2.6% | 133,067 | 40,296,726 |
| 2024-10-10 | 3 | 3.19 | 2.96 | 3.08 | +4.41% | 215,285 | 66,353,378 |
| 2024-10-09 | 3.25 | 3.25 | 2.95 | 2.95 | -10.06% | 246,830 | 75,581,018 |
| 2024-10-08 | 3.51 | 3.52 | 3.13 | 3.28 | +2.5% | 313,577 | 103,555,511 |
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：