股票概览
3.81
-1.8%
-0.07
3.88
开盘价
3.88
最高价
3.77
最低价
190,703
成交量
数据更新至: 2025-03-25
技术指标
4.02
MA5 (5日均线)
4.00
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 | 3.88 | 3.88 | 3.77 | 3.81 | -1.8% | 190,703 | 72,750,659 |
| 2025-03-24 | 4.01 | 4.07 | 3.77 | 3.88 | -4.67% | 561,679 | 217,758,684 |
| 2025-03-21 | 4.2 | 4.21 | 3.98 | 4.07 | -2.63% | 751,042 | 304,620,670 |
| 2025-03-20 | 4.12 | 4.42 | 4.1 | 4.18 | 0% | 1,039,796 | 442,699,064 |
| 2025-03-19 | 4.04 | 4.3 | 4.04 | 4.18 | +4.5% | 996,915 | 413,759,991 |
| 2025-03-18 | 4.04 | 4.08 | 3.98 | 4 | -0.99% | 343,732 | 138,020,271 |
| 2025-03-17 | 4.02 | 4.09 | 3.98 | 4.04 | +1.76% | 542,018 | 218,916,273 |
| 2025-03-14 | 3.85 | 4 | 3.84 | 3.97 | +2.58% | 388,272 | 152,568,798 |
| 2025-03-13 | 3.93 | 3.96 | 3.81 | 3.87 | -2.03% | 412,523 | 159,397,191 |
| 2025-03-12 | 3.89 | 4.14 | 3.88 | 3.95 | +1.54% | 762,851 | 307,015,432 |
| 2025-03-11 | 3.79 | 3.9 | 3.75 | 3.89 | +1.3% | 322,538 | 123,912,141 |
| 2025-03-10 | 3.84 | 3.89 | 3.81 | 3.84 | -0.52% | 284,479 | 109,411,213 |
| 2025-03-07 | 4.01 | 4.04 | 3.85 | 3.86 | -4.93% | 652,349 | 256,510,280 |
| 2025-03-06 | 3.95 | 4.08 | 3.89 | 4.06 | +2.78% | 737,387 | 295,733,671 |
| 2025-03-05 | 3.9 | 3.97 | 3.78 | 3.95 | +1.54% | 580,270 | 224,673,198 |
| 2025-03-04 | 3.84 | 3.91 | 3.77 | 3.89 | -0.26% | 382,804 | 147,861,029 |
| 2025-03-03 | 3.86 | 4.04 | 3.84 | 3.9 | +0.52% | 583,519 | 228,292,878 |
| 2025-02-28 | 4.22 | 4.25 | 3.85 | 3.88 | -9.13% | 984,331 | 395,920,490 |
| 2025-02-27 | 4.16 | 4.57 | 4.14 | 4.27 | +2.4% | 1,232,321 | 536,663,194 |
| 2025-02-26 | 4.14 | 4.22 | 4.05 | 4.17 | +0.72% | 908,941 | 375,239,584 |
| 2025-02-25 | 4.21 | 4.43 | 4.14 | 4.14 | -5.91% | 1,482,945 | 627,717,176 |
| 2025-02-24 | 4.14 | 4.6 | 4.09 | 4.4 | +5.26% | 2,213,266 | 980,568,300 |
| 2025-02-21 | 4.27 | 4.35 | 4.11 | 4.18 | -3.02% | 1,503,506 | 631,445,052 |
| 2025-02-20 | 3.87 | 4.31 | 3.84 | 4.31 | +9.95% | 1,268,468 | 525,459,237 |
| 2025-02-19 | 3.75 | 3.96 | 3.7 | 3.92 | +4.26% | 675,532 | 260,544,238 |
| 2025-02-18 | 3.96 | 3.98 | 3.72 | 3.76 | -5.76% | 667,628 | 256,821,145 |
| 2025-02-17 | 3.93 | 4.06 | 3.85 | 3.99 | -1.97% | 1,098,642 | 433,416,326 |
| 2025-02-14 | 3.89 | 4.24 | 3.72 | 4.07 | +4.63% | 1,450,063 | 556,595,603 |
| 2025-02-13 | 3.55 | 3.89 | 3.5 | 3.89 | +9.89% | 851,290 | 317,669,564 |
| 2025-02-12 | 3.49 | 3.61 | 3.43 | 3.54 | +1.14% | 342,391 | 120,662,691 |
| 2025-02-11 | 3.52 | 3.56 | 3.44 | 3.5 | -2.51% | 418,503 | 145,780,856 |
| 2025-02-10 | 3.44 | 3.68 | 3.44 | 3.59 | +4.97% | 655,847 | 233,405,270 |
| 2025-02-07 | 3.31 | 3.46 | 3.31 | 3.42 | +3.32% | 361,573 | 122,847,663 |
| 2025-02-06 | 3.25 | 3.32 | 3.19 | 3.31 | +1.53% | 285,517 | 93,251,679 |
| 2025-02-05 | 3.21 | 3.31 | 3.19 | 3.26 | +2.52% | 209,280 | 68,270,004 |
| 2025-01-27 | 3.27 | 3.34 | 3.17 | 3.18 | -1.85% | 212,857 | 69,128,470 |
| 2025-01-24 | 3.21 | 3.26 | 3.17 | 3.24 | +0.62% | 192,835 | 62,260,547 |
| 2025-01-23 | 3.25 | 3.36 | 3.21 | 3.22 | -0.31% | 242,303 | 79,935,075 |
| 2025-01-22 | 3.29 | 3.29 | 3.2 | 3.23 | -2.42% | 184,662 | 59,637,772 |
| 2025-01-21 | 3.39 | 3.41 | 3.29 | 3.31 | -2.07% | 195,251 | 64,939,183 |
| 2025-01-20 | 3.39 | 3.41 | 3.31 | 3.38 | +0.6% | 201,567 | 67,928,886 |
| 2025-01-17 | 3.34 | 3.39 | 3.29 | 3.36 | 0% | 203,789 | 68,177,819 |
| 2025-01-16 | 3.34 | 3.44 | 3.32 | 3.36 | +0.6% | 246,411 | 83,293,345 |
| 2025-01-15 | 3.33 | 3.37 | 3.26 | 3.34 | +0.3% | 237,952 | 78,903,453 |
| 2025-01-14 | 3.13 | 3.34 | 3.13 | 3.33 | +7.07% | 328,452 | 107,074,880 |
| 2025-01-13 | 3.07 | 3.16 | 3.01 | 3.11 | -0.64% | 208,361 | 64,453,925 |
| 2025-01-10 | 3.25 | 3.3 | 3.12 | 3.13 | -4.28% | 228,458 | 73,246,460 |
| 2025-01-09 | 3.22 | 3.32 | 3.21 | 3.27 | +0.93% | 238,404 | 78,118,908 |
| 2025-01-08 | 3.21 | 3.25 | 3.12 | 3.24 | +0.31% | 260,119 | 83,047,686 |
| 2025-01-07 | 3.13 | 3.23 | 3.1 | 3.23 | +3.53% | 240,810 | 76,309,969 |
| 2025-01-06 | 3.17 | 3.17 | 3.02 | 3.12 | -1.58% | 297,789 | 92,351,924 |
| 2025-01-03 | 3.35 | 3.37 | 3.13 | 3.17 | -5.37% | 343,761 | 110,660,163 |
| 2025-01-02 | 3.37 | 3.47 | 3.3 | 3.35 | -0.59% | 315,327 | 106,899,588 |
| 2024-12-31 | 3.46 | 3.53 | 3.36 | 3.37 | -1.75% | 264,075 | 90,724,226 |
| 2024-12-30 | 3.43 | 3.46 | 3.33 | 3.43 | -0.58% | 254,318 | 86,522,254 |
| 2024-12-27 | 3.39 | 3.5 | 3.37 | 3.45 | +2.37% | 321,513 | 111,169,047 |
| 2024-12-26 | 3.38 | 3.44 | 3.34 | 3.37 | -0.3% | 223,200 | 75,546,979 |
| 2024-12-25 | 3.47 | 3.48 | 3.29 | 3.38 | -3.43% | 391,811 | 131,458,577 |
| 2024-12-24 | 3.58 | 3.61 | 3.42 | 3.5 | -1.69% | 332,513 | 115,594,713 |
| 2024-12-23 | 3.87 | 3.88 | 3.52 | 3.56 | -8.48% | 517,224 | 189,617,844 |
| 2024-12-20 | 3.82 | 3.95 | 3.81 | 3.89 | +1.83% | 303,434 | 118,217,701 |
| 2024-12-19 | 3.75 | 3.85 | 3.74 | 3.82 | -1.29% | 319,294 | 121,190,509 |
| 2024-12-18 | 3.89 | 3.93 | 3.79 | 3.87 | -0.51% | 330,064 | 127,870,106 |
| 2024-12-17 | 4.18 | 4.18 | 3.88 | 3.89 | -7.38% | 562,575 | 224,980,463 |
| 2024-12-16 | 4.18 | 4.31 | 4.18 | 4.2 | +0.48% | 448,566 | 189,645,286 |
| 2024-12-13 | 4.36 | 4.36 | 4.17 | 4.18 | -4.57% | 652,559 | 276,623,566 |
| 2024-12-12 | 4.32 | 4.43 | 4.26 | 4.38 | +1.39% | 609,979 | 265,158,819 |
| 2024-12-11 | 4.31 | 4.37 | 4.27 | 4.32 | -0.46% | 604,534 | 261,132,314 |
| 2024-12-10 | 4.6 | 4.65 | 4.32 | 4.34 | -3.13% | 1,038,513 | 460,001,698 |
| 2024-12-09 | 4.2 | 4.65 | 4.19 | 4.48 | +5.16% | 1,127,334 | 499,290,215 |
| 2024-12-06 | 4.08 | 4.4 | 4 | 4.26 | +4.41% | 961,024 | 405,031,061 |
| 2024-12-05 | 4.02 | 4.13 | 4.01 | 4.08 | +0.49% | 499,201 | 203,425,677 |
| 2024-12-04 | 4.25 | 4.26 | 4.02 | 4.06 | -7.09% | 1,036,134 | 428,952,121 |
| 2024-12-03 | 4.1 | 4.5 | 3.98 | 4.37 | +6.85% | 1,528,919 | 648,946,744 |
| 2024-12-02 | 3.86 | 4.14 | 3.83 | 4.09 | +6.23% | 1,033,625 | 418,231,277 |
| 2024-11-29 | 3.83 | 3.93 | 3.75 | 3.85 | +0.26% | 576,893 | 222,019,294 |
| 2024-11-28 | 3.83 | 3.92 | 3.8 | 3.84 | +0.52% | 543,275 | 210,338,213 |
| 2024-11-27 | 3.74 | 3.83 | 3.61 | 3.82 | +2.14% | 447,254 | 166,733,638 |
| 2024-11-26 | 3.72 | 3.85 | 3.69 | 3.74 | +0.27% | 344,153 | 129,625,740 |
| 2024-11-25 | 3.7 | 3.77 | 3.63 | 3.73 | 0% | 406,859 | 149,956,523 |
| 2024-11-22 | 3.93 | 3.97 | 3.73 | 3.73 | -5.33% | 581,687 | 224,790,470 |
| 2024-11-21 | 3.95 | 4 | 3.85 | 3.94 | +1.29% | 721,766 | 283,434,661 |
| 2024-11-20 | 3.74 | 3.91 | 3.7 | 3.89 | +3.73% | 721,485 | 275,840,058 |
| 2024-11-19 | 3.62 | 3.76 | 3.58 | 3.75 | +2.74% | 520,676 | 191,415,949 |
| 2024-11-18 | 3.78 | 3.83 | 3.58 | 3.65 | -3.69% | 758,249 | 279,170,943 |
| 2024-11-15 | 4.03 | 4.08 | 3.78 | 3.79 | -5.25% | 707,158 | 277,906,436 |
| 2024-11-14 | 4.16 | 4.16 | 3.98 | 4 | -4.76% | 600,644 | 244,145,992 |
| 2024-11-13 | 4.22 | 4.26 | 4.06 | 4.2 | -1.18% | 657,347 | 273,382,260 |
| 2024-11-12 | 4.36 | 4.39 | 4.16 | 4.25 | -2.52% | 800,559 | 342,351,560 |
| 2024-11-11 | 4.39 | 4.41 | 4.22 | 4.36 | -1.58% | 885,524 | 382,367,163 |
| 2024-11-08 | 4.29 | 4.49 | 4.26 | 4.43 | +3.26% | 1,268,150 | 552,186,556 |
| 2024-11-07 | 4.2 | 4.39 | 4.13 | 4.29 | +0.47% | 1,135,677 | 484,483,513 |
| 2024-11-06 | 4.4 | 4.44 | 4.21 | 4.27 | -6.97% | 1,555,913 | 670,829,674 |
| 2024-11-05 | 4.13 | 4.88 | 4.13 | 4.59 | 0% | 2,177,208 | 951,052,783 |
| 2024-11-04 | 4.59 | 4.59 | 4.59 | 4.59 | -10% | 134,077 | 61,541,343 |
| 2024-11-01 | 6.18 | 6.19 | 5.1 | 5.1 | -10.05% | 2,191,207 | 1,199,772,544 |
| 2024-10-31 | 5.67 | 5.67 | 5.3 | 5.67 | +10.1% | 886,245 | 500,030,338 |
| 2024-10-30 | 4.9 | 5.15 | 4.78 | 5.15 | +10.04% | 1,422,659 | 719,232,352 |
| 2024-10-29 | 4.68 | 4.68 | 4.38 | 4.68 | +10.12% | 1,182,322 | 548,986,880 |
| 2024-10-28 | 3.96 | 4.25 | 3.91 | 4.25 | +10.1% | 1,166,751 | 484,050,116 |
| 2024-10-25 | 3.83 | 4.04 | 3.74 | 3.86 | +5.18% | 2,656,343 | 1,046,716,146 |
| 2024-10-24 | 3.5 | 3.67 | 3.35 | 3.67 | +9.88% | 1,533,509 | 545,470,233 |
| 2024-10-23 | 3.12 | 3.34 | 3.12 | 3.34 | +9.87% | 338,073 | 111,497,171 |
| 2024-10-22 | 3.06 | 3.11 | 3.01 | 3.04 | -1.62% | 497,822 | 151,364,693 |
| 2024-10-21 | 3.02 | 3.25 | 2.98 | 3.09 | +2.32% | 981,268 | 306,504,984 |
| 2024-10-18 | 2.95 | 3.07 | 2.9 | 3.02 | +1.68% | 794,954 | 238,166,875 |
| 2024-10-17 | 3.08 | 3.12 | 2.97 | 2.97 | -3.88% | 687,885 | 207,914,274 |
| 2024-10-16 | 3.08 | 3.19 | 3.02 | 3.09 | -3.13% | 874,917 | 270,222,357 |
| 2024-10-15 | 3.06 | 3.35 | 2.95 | 3.19 | +2.24% | 1,342,113 | 426,431,791 |
| 2024-10-14 | 2.87 | 3.15 | 2.79 | 3.12 | +8.33% | 1,322,860 | 399,842,036 |
| 2024-10-11 | 2.92 | 3.07 | 2.79 | 2.88 | +2.13% | 1,390,955 | 409,410,536 |
| 2024-10-10 | 2.56 | 2.82 | 2.53 | 2.82 | +10.16% | 706,804 | 195,134,951 |
| 2024-10-09 | 2.76 | 2.76 | 2.56 | 2.56 | -9.86% | 583,954 | 153,198,050 |
| 2024-10-08 | 3.04 | 3.06 | 2.69 | 2.84 | +2.16% | 958,468 | 274,699,782 |
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：