股票概览
4.03
+2.28%
+0.09
3.94
开盘价
4.05
最高价
3.93
最低价
288,179
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
3.90
MA10 (10日均线)
3.82
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 | 3.94 | 4.05 | 3.93 | 4.03 | +2.28% | 288,179 | 115,732,398 |
| 2025-03-24 | 3.97 | 4 | 3.89 | 3.94 | -0.76% | 267,199 | 105,277,616 |
| 2025-03-21 | 4.03 | 4.04 | 3.96 | 3.97 | -2.22% | 355,575 | 142,074,137 |
| 2025-03-20 | 3.98 | 4.07 | 3.97 | 4.06 | +2.78% | 497,381 | 200,220,516 |
| 2025-03-19 | 3.91 | 4.01 | 3.9 | 3.95 | +1.8% | 471,605 | 186,646,152 |
| 2025-03-18 | 3.87 | 3.91 | 3.85 | 3.88 | +0.78% | 302,916 | 117,293,023 |
| 2025-03-17 | 3.84 | 3.91 | 3.83 | 3.85 | +0.79% | 391,286 | 150,922,524 |
| 2025-03-14 | 3.78 | 3.83 | 3.77 | 3.82 | +1.06% | 230,078 | 87,575,046 |
| 2025-03-13 | 3.75 | 3.79 | 3.73 | 3.78 | +0.53% | 161,309 | 60,582,355 |
| 2025-03-12 | 3.79 | 3.8 | 3.74 | 3.76 | -0.53% | 160,052 | 60,179,787 |
| 2025-03-11 | 3.81 | 3.81 | 3.75 | 3.78 | -0.79% | 217,542 | 82,146,393 |
| 2025-03-10 | 3.76 | 3.83 | 3.74 | 3.81 | +1.6% | 262,200 | 99,613,561 |
| 2025-03-07 | 3.74 | 3.79 | 3.73 | 3.75 | 0% | 211,426 | 79,503,502 |
| 2025-03-06 | 3.73 | 3.75 | 3.7 | 3.75 | +0.54% | 156,300 | 58,282,407 |
| 2025-03-05 | 3.73 | 3.73 | 3.67 | 3.73 | 0% | 122,018 | 45,214,297 |
| 2025-03-04 | 3.69 | 3.73 | 3.68 | 3.73 | +0.81% | 103,766 | 38,513,252 |
| 2025-03-03 | 3.7 | 3.74 | 3.69 | 3.7 | 0% | 138,552 | 51,474,398 |
| 2025-02-28 | 3.73 | 3.75 | 3.68 | 3.7 | -1.07% | 149,207 | 55,401,717 |
| 2025-02-27 | 3.73 | 3.78 | 3.69 | 3.74 | +0.27% | 187,892 | 69,993,590 |
| 2025-02-26 | 3.68 | 3.74 | 3.68 | 3.73 | +1.36% | 165,443 | 61,544,682 |
| 2025-02-25 | 3.71 | 3.73 | 3.67 | 3.68 | -1.34% | 149,159 | 55,182,245 |
| 2025-02-24 | 3.67 | 3.74 | 3.65 | 3.73 | +1.63% | 228,177 | 84,823,697 |
| 2025-02-21 | 3.68 | 3.69 | 3.63 | 3.67 | -0.27% | 168,307 | 61,635,796 |
| 2025-02-20 | 3.69 | 3.71 | 3.67 | 3.68 | -0.54% | 131,350 | 48,400,059 |
| 2025-02-19 | 3.7 | 3.73 | 3.67 | 3.7 | +0.54% | 145,550 | 53,857,481 |
| 2025-02-18 | 3.73 | 3.74 | 3.67 | 3.68 | -1.34% | 218,655 | 81,131,598 |
| 2025-02-17 | 3.74 | 3.76 | 3.7 | 3.73 | -0.53% | 259,288 | 96,440,000 |
| 2025-02-14 | 3.8 | 3.81 | 3.74 | 3.75 | -1.32% | 213,117 | 80,136,310 |
| 2025-02-13 | 3.8 | 3.85 | 3.78 | 3.8 | +0.26% | 248,522 | 94,841,879 |
| 2025-02-12 | 3.84 | 3.84 | 3.75 | 3.79 | -1.04% | 191,984 | 72,675,991 |
| 2025-02-11 | 3.86 | 3.86 | 3.79 | 3.83 | -0.52% | 132,388 | 50,516,942 |
| 2025-02-10 | 3.83 | 3.87 | 3.83 | 3.85 | +0.52% | 131,039 | 50,480,320 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.83 | +1.06% | 183,613 | 70,252,806 |
| 2025-02-06 | 3.76 | 3.79 | 3.73 | 3.79 | +0.8% | 110,110 | 41,478,635 |
| 2025-02-05 | 3.78 | 3.8 | 3.74 | 3.76 | -0.53% | 107,458 | 40,535,969 |
| 2025-01-27 | 3.73 | 3.81 | 3.73 | 3.78 | +1.89% | 143,889 | 54,455,590 |
| 2025-01-24 | 3.73 | 3.74 | 3.68 | 3.71 | -0.54% | 105,594 | 39,131,395 |
| 2025-01-23 | 3.73 | 3.79 | 3.72 | 3.73 | +0.54% | 92,390 | 34,693,632 |
| 2025-01-22 | 3.75 | 3.75 | 3.7 | 3.71 | -0.8% | 65,310 | 24,312,479 |
| 2025-01-21 | 3.79 | 3.79 | 3.73 | 3.74 | -0.8% | 78,243 | 29,336,429 |
| 2025-01-20 | 3.78 | 3.81 | 3.73 | 3.77 | 0% | 99,590 | 37,633,340 |
| 2025-01-17 | 3.8 | 3.8 | 3.73 | 3.77 | -0.53% | 86,939 | 32,793,870 |
| 2025-01-16 | 3.77 | 3.82 | 3.75 | 3.79 | +1.07% | 97,500 | 36,938,775 |
| 2025-01-15 | 3.75 | 3.78 | 3.71 | 3.75 | 0% | 87,670 | 32,840,891 |
| 2025-01-14 | 3.66 | 3.76 | 3.66 | 3.75 | +2.74% | 127,317 | 47,337,149 |
| 2025-01-13 | 3.61 | 3.68 | 3.58 | 3.65 | 0% | 90,992 | 33,103,218 |
| 2025-01-10 | 3.74 | 3.74 | 3.65 | 3.65 | -1.62% | 93,849 | 34,582,067 |
| 2025-01-09 | 3.72 | 3.76 | 3.7 | 3.71 | -1.33% | 91,545 | 34,102,503 |
| 2025-01-08 | 3.76 | 3.78 | 3.69 | 3.76 | -0.53% | 111,584 | 41,724,038 |
| 2025-01-07 | 3.78 | 3.81 | 3.71 | 3.78 | -0.26% | 143,095 | 53,744,593 |
| 2025-01-06 | 3.68 | 3.79 | 3.63 | 3.79 | +2.71% | 216,171 | 80,753,548 |
| 2025-01-03 | 3.84 | 3.84 | 3.69 | 3.69 | -3.15% | 209,125 | 78,568,617 |
| 2025-01-02 | 3.92 | 3.96 | 3.8 | 3.81 | -2.81% | 237,223 | 92,091,936 |
| 2024-12-31 | 4.07 | 4.09 | 3.88 | 3.92 | -3.92% | 292,193 | 116,152,623 |
| 2024-12-30 | 4.08 | 4.13 | 4.04 | 4.08 | -0.49% | 188,642 | 76,927,916 |
| 2024-12-27 | 4.06 | 4.11 | 4.03 | 4.1 | +1.23% | 178,952 | 73,068,948 |
| 2024-12-26 | 4.05 | 4.09 | 4.02 | 4.05 | -0.25% | 136,661 | 55,336,526 |
| 2024-12-25 | 4.2 | 4.21 | 4.02 | 4.06 | -3.79% | 299,359 | 122,176,986 |
| 2024-12-24 | 4 | 4.26 | 3.98 | 4.22 | +5.76% | 505,770 | 209,069,482 |
| 2024-12-23 | 4.08 | 4.17 | 3.92 | 3.99 | -0.5% | 352,477 | 142,767,667 |
| 2024-12-20 | 3.98 | 4.05 | 3.96 | 4.01 | +1.01% | 181,842 | 73,012,032 |
| 2024-12-19 | 3.93 | 4 | 3.91 | 3.97 | -0.5% | 164,501 | 65,046,812 |
| 2024-12-18 | 4.02 | 4.07 | 3.97 | 3.99 | -0.5% | 209,784 | 84,385,723 |
| 2024-12-17 | 4.2 | 4.21 | 3.99 | 4.01 | -4.52% | 384,756 | 156,538,222 |
| 2024-12-16 | 4.29 | 4.32 | 4.18 | 4.2 | -1.64% | 262,266 | 111,101,504 |
| 2024-12-13 | 4.37 | 4.43 | 4.25 | 4.27 | -2.29% | 375,394 | 162,541,728 |
| 2024-12-12 | 4.36 | 4.44 | 4.33 | 4.37 | +0.23% | 442,973 | 193,577,631 |
| 2024-12-11 | 4.22 | 4.39 | 4.22 | 4.36 | 0% | 816,295 | 352,001,133 |
| 2024-12-10 | 4.2 | 4.52 | 4.13 | 4.36 | +6.08% | 1,630,172 | 718,119,778 |
| 2024-12-09 | 4.14 | 4.19 | 4.08 | 4.11 | -0.72% | 236,597 | 97,642,697 |
| 2024-12-06 | 4.07 | 4.15 | 4.05 | 4.14 | +1.47% | 331,443 | 136,358,435 |
| 2024-12-05 | 4.06 | 4.09 | 4.05 | 4.08 | +0.25% | 184,818 | 75,164,118 |
| 2024-12-04 | 4.15 | 4.15 | 4.04 | 4.07 | -2.4% | 199,972 | 81,839,045 |
| 2024-12-03 | 4.19 | 4.22 | 4.11 | 4.17 | +0.48% | 234,189 | 97,399,675 |
| 2024-12-02 | 4.05 | 4.19 | 4.04 | 4.15 | +2.22% | 311,422 | 128,610,392 |
| 2024-11-29 | 4.05 | 4.07 | 3.98 | 4.06 | +0.25% | 220,736 | 89,247,821 |
| 2024-11-28 | 4.06 | 4.11 | 4.01 | 4.05 | -0.25% | 222,800 | 90,596,914 |
| 2024-11-27 | 4.19 | 4.19 | 3.96 | 4.06 | -2.17% | 449,849 | 181,659,811 |
| 2024-11-26 | 4.3 | 4.3 | 4.13 | 4.15 | -3.49% | 374,090 | 157,346,767 |
| 2024-11-25 | 4.07 | 4.3 | 3.98 | 4.3 | +4.62% | 738,896 | 309,871,157 |
| 2024-11-22 | 4.07 | 4.3 | 4.03 | 4.11 | +1.48% | 878,866 | 368,246,728 |
| 2024-11-21 | 4.03 | 4.08 | 4 | 4.05 | +0.5% | 199,046 | 80,378,224 |
| 2024-11-20 | 3.9 | 4.03 | 3.88 | 4.03 | +2.54% | 314,915 | 125,188,145 |
| 2024-11-19 | 3.96 | 4 | 3.86 | 3.93 | -1.26% | 282,594 | 110,685,148 |
| 2024-11-18 | 4.12 | 4.16 | 3.95 | 3.98 | -0.25% | 406,991 | 163,432,539 |
| 2024-11-15 | 3.91 | 4.02 | 3.89 | 3.99 | +1.53% | 418,416 | 166,435,161 |
| 2024-11-14 | 3.96 | 4.03 | 3.89 | 3.93 | -0.76% | 315,058 | 124,586,356 |
| 2024-11-13 | 3.91 | 3.98 | 3.9 | 3.96 | +1.54% | 240,301 | 94,706,510 |
| 2024-11-12 | 3.93 | 3.97 | 3.88 | 3.9 | -1.02% | 292,977 | 115,386,201 |
| 2024-11-11 | 3.94 | 4 | 3.86 | 3.94 | -0.51% | 371,341 | 145,126,119 |
| 2024-11-08 | 4.1 | 4.12 | 3.93 | 3.96 | -2.94% | 523,976 | 209,431,234 |
| 2024-11-07 | 3.95 | 4.14 | 3.92 | 4.08 | +3.03% | 683,436 | 277,014,239 |
| 2024-11-06 | 3.89 | 3.98 | 3.84 | 3.96 | +2.06% | 469,787 | 185,035,693 |
| 2024-11-05 | 3.8 | 3.89 | 3.79 | 3.88 | +1.84% | 310,746 | 119,791,317 |
| 2024-11-04 | 3.84 | 3.86 | 3.76 | 3.81 | -0.78% | 246,603 | 93,677,556 |
| 2024-11-01 | 3.89 | 3.9 | 3.78 | 3.84 | -0.78% | 337,090 | 129,917,161 |
| 2024-10-31 | 3.83 | 3.99 | 3.81 | 3.87 | +2.11% | 580,978 | 225,030,420 |
| 2024-10-30 | 3.68 | 3.83 | 3.67 | 3.79 | +3.27% | 470,578 | 177,410,129 |
| 2024-10-29 | 3.76 | 3.78 | 3.66 | 3.67 | -2.39% | 257,323 | 95,404,849 |
| 2024-10-28 | 3.65 | 3.76 | 3.63 | 3.76 | +3.01% | 400,141 | 148,850,667 |
| 2024-10-25 | 3.62 | 3.65 | 3.6 | 3.65 | +0.83% | 208,410 | 75,736,201 |
| 2024-10-24 | 3.63 | 3.65 | 3.6 | 3.62 | -0.82% | 130,878 | 47,369,988 |
| 2024-10-23 | 3.64 | 3.7 | 3.63 | 3.65 | 0% | 170,472 | 62,440,981 |
| 2024-10-22 | 3.61 | 3.65 | 3.61 | 3.65 | +0.27% | 153,682 | 55,870,286 |
| 2024-10-21 | 3.66 | 3.68 | 3.61 | 3.64 | -1.09% | 229,584 | 83,478,086 |
| 2024-10-18 | 3.63 | 3.69 | 3.58 | 3.68 | +1.1% | 311,855 | 113,757,338 |
| 2024-10-17 | 3.74 | 3.79 | 3.63 | 3.64 | -2.93% | 297,987 | 110,027,383 |
| 2024-10-16 | 3.62 | 3.8 | 3.6 | 3.75 | +3.02% | 410,640 | 153,249,673 |
| 2024-10-15 | 3.69 | 3.69 | 3.63 | 3.64 | -1.36% | 203,571 | 74,531,482 |
| 2024-10-14 | 3.63 | 3.71 | 3.57 | 3.69 | +2.5% | 277,004 | 101,366,813 |
| 2024-10-11 | 3.65 | 3.66 | 3.58 | 3.6 | -1.37% | 208,661 | 75,472,380 |
| 2024-10-10 | 3.55 | 3.73 | 3.53 | 3.65 | +2.82% | 384,933 | 140,231,199 |
| 2024-10-09 | 3.77 | 3.77 | 3.53 | 3.55 | -8.03% | 477,963 | 174,367,537 |
| 2024-10-08 | 4.12 | 4.12 | 3.73 | 3.86 | +2.93% | 898,477 | 351,021,299 |
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：