股票概览
3.88
+2.37%
+0.09
3.81
开盘价
3.94
最高价
3.76
最低价
683,322
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
3.84
MA10 (10日均线)
3.59
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 | 3.81 | 3.94 | 3.76 | 3.88 | +2.37% | 683,322 | 262,164,014 |
| 2025-03-24 | 3.88 | 3.95 | 3.73 | 3.79 | -3.07% | 1,050,174 | 399,434,657 |
| 2025-03-21 | 3.95 | 4.07 | 3.89 | 3.91 | 0% | 1,164,093 | 462,374,449 |
| 2025-03-20 | 4.04 | 4.08 | 3.89 | 3.91 | -3.46% | 1,450,076 | 573,640,469 |
| 2025-03-19 | 4 | 4.17 | 3.89 | 4.05 | +0.75% | 2,338,060 | 944,397,480 |
| 2025-03-18 | 3.83 | 4.15 | 3.75 | 4.02 | +6.63% | 2,818,172 | 1,132,079,903 |
| 2025-03-17 | 3.82 | 3.94 | 3.72 | 3.77 | -4.8% | 2,240,351 | 857,503,860 |
| 2025-03-14 | 3.76 | 3.96 | 3.72 | 3.96 | +10% | 2,493,828 | 971,087,478 |
| 2025-03-13 | 3.49 | 3.8 | 3.42 | 3.6 | +3.75% | 1,310,691 | 469,104,590 |
| 2025-03-12 | 3.51 | 3.54 | 3.45 | 3.47 | -1.14% | 557,075 | 193,761,497 |
| 2025-03-11 | 3.41 | 3.54 | 3.37 | 3.51 | +1.74% | 753,926 | 261,213,715 |
| 2025-03-10 | 3.45 | 3.49 | 3.38 | 3.45 | +1.17% | 722,713 | 247,490,431 |
| 2025-03-07 | 3.31 | 3.55 | 3.3 | 3.41 | +3.02% | 1,107,398 | 383,244,664 |
| 2025-03-06 | 3.31 | 3.35 | 3.28 | 3.31 | +0.3% | 385,596 | 127,581,882 |
| 2025-03-05 | 3.25 | 3.3 | 3.2 | 3.3 | +1.23% | 438,208 | 142,580,495 |
| 2025-03-04 | 3.25 | 3.27 | 3.2 | 3.26 | +0.93% | 344,052 | 111,298,345 |
| 2025-03-03 | 3.26 | 3.32 | 3.22 | 3.23 | 0% | 399,287 | 130,699,274 |
| 2025-02-28 | 3.33 | 3.34 | 3.23 | 3.23 | -3.58% | 452,760 | 148,481,037 |
| 2025-02-27 | 3.4 | 3.41 | 3.31 | 3.35 | -1.47% | 414,949 | 139,027,454 |
| 2025-02-26 | 3.38 | 3.46 | 3.36 | 3.4 | +0.59% | 501,049 | 170,105,042 |
| 2025-02-25 | 3.37 | 3.45 | 3.36 | 3.38 | +0.3% | 595,007 | 203,108,654 |
| 2025-02-24 | 3.33 | 3.42 | 3.31 | 3.37 | +0.6% | 518,707 | 174,770,710 |
| 2025-02-21 | 3.43 | 3.46 | 3.33 | 3.35 | -3.18% | 661,466 | 222,770,734 |
| 2025-02-20 | 3.39 | 3.48 | 3.37 | 3.46 | +1.47% | 566,178 | 193,854,654 |
| 2025-02-19 | 3.41 | 3.43 | 3.36 | 3.41 | +0.89% | 482,564 | 163,877,504 |
| 2025-02-18 | 3.42 | 3.48 | 3.34 | 3.38 | -1.17% | 654,622 | 222,131,433 |
| 2025-02-17 | 3.39 | 3.44 | 3.34 | 3.42 | -1.44% | 557,676 | 189,636,484 |
| 2025-02-14 | 3.49 | 3.53 | 3.41 | 3.47 | 0% | 555,093 | 192,075,133 |
| 2025-02-13 | 3.48 | 3.53 | 3.43 | 3.47 | -0.86% | 749,793 | 260,488,565 |
| 2025-02-12 | 3.55 | 3.58 | 3.43 | 3.5 | -4.63% | 1,256,398 | 438,089,579 |
| 2025-02-11 | 3.48 | 3.8 | 3.48 | 3.67 | +6.38% | 1,754,186 | 643,078,114 |
| 2025-02-10 | 3.47 | 3.53 | 3.4 | 3.45 | -0.29% | 710,181 | 244,536,330 |
| 2025-02-07 | 3.35 | 3.53 | 3.32 | 3.46 | +2.98% | 1,038,579 | 355,209,594 |
| 2025-02-06 | 3.34 | 3.38 | 3.28 | 3.36 | 0% | 739,049 | 246,548,079 |
| 2025-02-05 | 3.3 | 3.47 | 3.23 | 3.36 | +6.67% | 1,055,820 | 352,359,441 |
| 2025-01-27 | 3.22 | 3.31 | 3.15 | 3.15 | -1.25% | 502,782 | 162,332,994 |
| 2025-01-24 | 3.18 | 3.21 | 3.14 | 3.19 | +0.95% | 416,973 | 132,532,645 |
| 2025-01-23 | 3.25 | 3.31 | 3.16 | 3.16 | -1.86% | 499,005 | 161,698,321 |
| 2025-01-22 | 3.28 | 3.29 | 3.19 | 3.22 | -1.53% | 405,817 | 131,259,351 |
| 2025-01-21 | 3.3 | 3.33 | 3.22 | 3.27 | -1.21% | 491,420 | 160,457,229 |
| 2025-01-20 | 3.35 | 3.37 | 3.27 | 3.31 | -1.78% | 710,951 | 235,313,534 |
| 2025-01-17 | 3.4 | 3.47 | 3.3 | 3.37 | 0% | 1,445,228 | 488,128,820 |
| 2025-01-16 | 3.09 | 3.37 | 3.08 | 3.37 | +10.13% | 836,007 | 270,779,206 |
| 2025-01-15 | 3.11 | 3.12 | 3.01 | 3.06 | -1.29% | 488,579 | 149,729,848 |
| 2025-01-14 | 2.97 | 3.11 | 2.97 | 3.1 | +3.68% | 468,993 | 142,905,490 |
| 2025-01-13 | 2.88 | 3.01 | 2.87 | 2.99 | +1.36% | 405,316 | 119,812,577 |
| 2025-01-10 | 3.05 | 3.11 | 2.95 | 2.95 | -3.28% | 510,606 | 154,313,084 |
| 2025-01-09 | 3.01 | 3.08 | 3 | 3.05 | +0.66% | 410,947 | 125,424,262 |
| 2025-01-08 | 3.06 | 3.07 | 2.94 | 3.03 | -0.66% | 566,314 | 169,872,294 |
| 2025-01-07 | 3.01 | 3.06 | 2.95 | 3.05 | +1.67% | 547,116 | 165,589,840 |
| 2025-01-06 | 3.07 | 3.11 | 2.97 | 3 | -3.54% | 714,350 | 216,778,035 |
| 2025-01-03 | 3.3 | 3.33 | 3.09 | 3.11 | -5.47% | 842,058 | 269,621,971 |
| 2025-01-02 | 3.29 | 3.42 | 3.24 | 3.29 | 0% | 863,007 | 287,871,786 |
| 2024-12-31 | 3.6 | 3.61 | 3.28 | 3.29 | -8.1% | 1,079,303 | 366,515,943 |
| 2024-12-30 | 3.7 | 3.72 | 3.52 | 3.58 | -3.76% | 1,141,534 | 409,438,120 |
| 2024-12-27 | 3.84 | 3.96 | 3.71 | 3.72 | -5.1% | 1,822,833 | 697,828,912 |
| 2024-12-26 | 4.06 | 4.23 | 3.85 | 3.92 | -4.85% | 1,963,975 | 789,386,063 |
| 2024-12-25 | 4.03 | 4.4 | 3.85 | 4.12 | +2.23% | 2,639,911 | 1,087,278,984 |
| 2024-12-24 | 3.7 | 4.03 | 3.7 | 4.03 | +10.11% | 1,162,119 | 453,094,187 |
| 2024-12-23 | 3.8 | 4.06 | 3.61 | 3.66 | -3.68% | 2,369,665 | 889,536,574 |
| 2024-12-20 | 3.7 | 3.8 | 3.47 | 3.8 | +10.14% | 2,379,902 | 879,482,101 |
| 2024-12-19 | 3.45 | 3.45 | 3.38 | 3.45 | +9.87% | 582,560 | 200,680,037 |
| 2024-12-18 | 3.19 | 3.21 | 3.13 | 3.14 | -1.88% | 391,807 | 124,069,774 |
| 2024-12-17 | 3.3 | 3.31 | 3.19 | 3.2 | -3.03% | 377,627 | 122,075,019 |
| 2024-12-16 | 3.32 | 3.33 | 3.27 | 3.3 | -0.6% | 326,454 | 107,491,284 |
| 2024-12-13 | 3.46 | 3.46 | 3.31 | 3.32 | -4.32% | 502,666 | 168,912,995 |
| 2024-12-12 | 3.49 | 3.51 | 3.42 | 3.47 | -0.29% | 387,673 | 134,125,184 |
| 2024-12-11 | 3.37 | 3.54 | 3.37 | 3.48 | +3.26% | 607,306 | 210,177,810 |
| 2024-12-10 | 3.48 | 3.52 | 3.35 | 3.37 | -0.88% | 638,896 | 219,775,236 |
| 2024-12-09 | 3.42 | 3.49 | 3.34 | 3.4 | -0.29% | 635,535 | 216,979,027 |
| 2024-12-06 | 3.31 | 3.41 | 3.27 | 3.41 | +3.33% | 630,761 | 212,026,134 |
| 2024-12-05 | 3.22 | 3.32 | 3.18 | 3.3 | +1.85% | 446,781 | 146,244,406 |
| 2024-12-04 | 3.3 | 3.34 | 3.21 | 3.24 | -1.82% | 529,888 | 173,094,541 |
| 2024-12-03 | 3.3 | 3.3 | 3.22 | 3.3 | +0.92% | 478,401 | 156,205,190 |
| 2024-12-02 | 3.16 | 3.28 | 3.14 | 3.27 | +3.48% | 589,617 | 191,099,107 |
| 2024-11-29 | 3.13 | 3.22 | 3.05 | 3.16 | +0.96% | 614,566 | 192,053,652 |
| 2024-11-28 | 3.14 | 3.18 | 3.12 | 3.13 | -0.63% | 504,111 | 158,668,691 |
| 2024-11-27 | 3.18 | 3.2 | 3 | 3.15 | -1.56% | 846,958 | 260,484,302 |
| 2024-11-26 | 3.28 | 3.28 | 3.17 | 3.2 | -3.03% | 977,941 | 314,554,852 |
| 2024-11-25 | 3.4 | 3.43 | 3.2 | 3.3 | -4.35% | 1,981,937 | 653,645,789 |
| 2024-11-22 | 3.14 | 3.45 | 3.13 | 3.45 | +9.87% | 1,546,740 | 530,338,481 |
| 2024-11-21 | 3.14 | 3.18 | 3.08 | 3.14 | -0.32% | 301,463 | 94,103,485 |
| 2024-11-20 | 3.1 | 3.16 | 3.05 | 3.15 | +1.61% | 387,539 | 120,623,755 |
| 2024-11-19 | 3.05 | 3.11 | 3.01 | 3.1 | +2.31% | 467,241 | 142,836,225 |
| 2024-11-18 | 3.15 | 3.17 | 3 | 3.03 | -2.26% | 456,821 | 139,894,188 |
| 2024-11-15 | 3.16 | 3.22 | 3.09 | 3.1 | -2.52% | 391,742 | 123,741,068 |
| 2024-11-14 | 3.27 | 3.29 | 3.15 | 3.18 | -3.64% | 509,140 | 163,615,300 |
| 2024-11-13 | 3.31 | 3.38 | 3.25 | 3.3 | -0.9% | 442,210 | 146,374,290 |
| 2024-11-12 | 3.42 | 3.48 | 3.3 | 3.33 | -3.76% | 661,805 | 224,017,149 |
| 2024-11-11 | 3.37 | 3.48 | 3.37 | 3.46 | +2.06% | 590,647 | 202,440,882 |
| 2024-11-08 | 3.52 | 3.56 | 3.38 | 3.39 | -2.59% | 698,015 | 241,193,231 |
| 2024-11-07 | 3.4 | 3.49 | 3.36 | 3.48 | -0.85% | 711,459 | 244,277,560 |
| 2024-11-06 | 3.42 | 3.54 | 3.39 | 3.51 | +2.03% | 794,004 | 276,607,788 |
| 2024-11-05 | 3.25 | 3.44 | 3.25 | 3.44 | +4.88% | 885,933 | 298,812,205 |
| 2024-11-04 | 3.33 | 3.34 | 3.19 | 3.28 | -0.3% | 644,895 | 209,288,410 |
| 2024-11-01 | 3.22 | 3.35 | 3.17 | 3.29 | +1.23% | 1,001,384 | 327,438,952 |
| 2024-10-31 | 3.16 | 3.32 | 3.16 | 3.25 | +1.56% | 759,640 | 246,243,474 |
| 2024-10-30 | 3.21 | 3.29 | 3.16 | 3.2 | -0.93% | 590,155 | 189,729,846 |
| 2024-10-29 | 3.21 | 3.29 | 3.13 | 3.23 | +0.62% | 860,145 | 276,650,242 |
| 2024-10-28 | 3.16 | 3.22 | 3.11 | 3.21 | +1.9% | 604,670 | 192,788,026 |
| 2024-10-25 | 3.04 | 3.19 | 3.02 | 3.15 | +3.62% | 873,737 | 273,432,940 |
| 2024-10-24 | 2.97 | 3.05 | 2.93 | 3.04 | +1.33% | 598,621 | 178,987,480 |
| 2024-10-23 | 3.03 | 3.07 | 2.99 | 3 | -0.99% | 548,337 | 165,773,298 |
| 2024-10-22 | 2.95 | 3.03 | 2.92 | 3.03 | +2.02% | 673,026 | 200,906,434 |
| 2024-10-21 | 2.95 | 3.04 | 2.93 | 2.97 | +2.41% | 781,369 | 233,609,603 |
| 2024-10-18 | 2.82 | 2.93 | 2.81 | 2.9 | +3.2% | 732,695 | 210,606,579 |
| 2024-10-17 | 2.84 | 2.9 | 2.8 | 2.81 | -1.06% | 451,280 | 128,534,936 |
| 2024-10-16 | 2.82 | 2.85 | 2.79 | 2.84 | +0.71% | 467,051 | 131,780,307 |
| 2024-10-15 | 2.88 | 2.91 | 2.82 | 2.82 | -3.75% | 567,844 | 162,233,386 |
| 2024-10-14 | 2.88 | 2.94 | 2.84 | 2.93 | +2.45% | 573,426 | 166,126,871 |
| 2024-10-11 | 2.99 | 3.06 | 2.82 | 2.86 | -2.39% | 684,114 | 201,056,596 |
| 2024-10-10 | 2.96 | 3.04 | 2.86 | 2.93 | -2.98% | 844,606 | 249,444,343 |
| 2024-10-09 | 3.22 | 3.23 | 3.02 | 3.02 | -9.85% | 1,235,065 | 383,312,329 |
| 2024-10-08 | 3.59 | 3.59 | 3.17 | 3.35 | +2.13% | 2,304,321 | 777,586,893 |
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：