股票概览
3.96
+0.51%
+0.02
3.95
开盘价
4.02
最高价
3.92
最低价
107,152
成交量
数据更新至: 2025-03-25
技术指标
3.95
MA5 (5日均线)
4.02
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 | 3.95 | 4.02 | 3.92 | 3.96 | +0.51% | 107,152 | 42,653,225 |
| 2025-03-24 | 3.96 | 3.98 | 3.9 | 3.94 | -0.25% | 150,898 | 59,458,305 |
| 2025-03-21 | 3.94 | 4 | 3.91 | 3.95 | 0% | 132,737 | 52,426,916 |
| 2025-03-20 | 3.97 | 3.97 | 3.91 | 3.95 | -0.25% | 165,385 | 65,064,503 |
| 2025-03-19 | 4.05 | 4.05 | 3.94 | 3.96 | -2.46% | 232,114 | 92,415,345 |
| 2025-03-18 | 4.05 | 4.06 | 4 | 4.06 | +0.25% | 138,869 | 55,945,458 |
| 2025-03-17 | 4.14 | 4.14 | 4.03 | 4.05 | -1.94% | 245,473 | 100,107,444 |
| 2025-03-14 | 4.09 | 4.17 | 4.07 | 4.13 | +0.49% | 285,014 | 117,507,476 |
| 2025-03-13 | 4.07 | 4.17 | 3.98 | 4.11 | +0.98% | 300,885 | 121,776,680 |
| 2025-03-12 | 3.88 | 4.1 | 3.85 | 4.07 | +4.9% | 452,579 | 180,589,051 |
| 2025-03-11 | 3.85 | 3.96 | 3.81 | 3.88 | -0.26% | 291,164 | 113,271,189 |
| 2025-03-10 | 4.31 | 4.31 | 3.86 | 3.89 | -1.77% | 688,476 | 275,706,389 |
| 2025-03-07 | 3.92 | 4.02 | 3.83 | 3.96 | +1.02% | 469,123 | 183,719,049 |
| 2025-03-06 | 3.9 | 4.02 | 3.75 | 3.92 | +0.51% | 529,798 | 205,982,633 |
| 2025-03-05 | 3.94 | 3.97 | 3.85 | 3.9 | -1.27% | 247,772 | 96,886,808 |
| 2025-03-04 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 179,597 | 70,283,294 |
| 2025-03-03 | 4.05 | 4.07 | 3.83 | 3.86 | -4.46% | 427,134 | 167,729,340 |
| 2025-02-28 | 4.06 | 4.14 | 4.02 | 4.04 | -0.74% | 415,428 | 169,247,931 |
| 2025-02-27 | 3.91 | 4.13 | 3.89 | 4.07 | +3.83% | 517,551 | 207,997,967 |
| 2025-02-26 | 3.95 | 4.01 | 3.87 | 3.92 | -0.51% | 263,415 | 103,336,337 |
| 2025-02-25 | 3.69 | 4.01 | 3.62 | 3.94 | +6.49% | 540,801 | 209,560,577 |
| 2025-02-24 | 3.62 | 3.72 | 3.59 | 3.7 | +2.49% | 191,178 | 70,245,803 |
| 2025-02-21 | 3.64 | 3.65 | 3.59 | 3.61 | -0.82% | 155,550 | 56,195,691 |
| 2025-02-20 | 3.67 | 3.7 | 3.6 | 3.64 | -0.82% | 125,980 | 45,969,341 |
| 2025-02-19 | 3.71 | 3.71 | 3.62 | 3.67 | -0.81% | 163,691 | 60,071,290 |
| 2025-02-18 | 3.84 | 3.84 | 3.7 | 3.7 | -3.14% | 183,105 | 68,799,066 |
| 2025-02-17 | 3.8 | 3.89 | 3.74 | 3.82 | +0.53% | 227,373 | 86,857,662 |
| 2025-02-14 | 3.81 | 3.85 | 3.77 | 3.8 | 0% | 155,590 | 59,196,986 |
| 2025-02-13 | 3.86 | 3.87 | 3.79 | 3.8 | -1.04% | 175,445 | 67,140,316 |
| 2025-02-12 | 3.71 | 3.86 | 3.69 | 3.84 | +3.5% | 278,018 | 105,589,602 |
| 2025-02-11 | 3.74 | 3.8 | 3.69 | 3.71 | -0.8% | 193,022 | 72,079,171 |
| 2025-02-10 | 3.73 | 3.77 | 3.7 | 3.74 | +0.54% | 145,355 | 54,193,704 |
| 2025-02-07 | 3.68 | 3.75 | 3.66 | 3.72 | +1.09% | 205,403 | 76,067,283 |
| 2025-02-06 | 3.65 | 3.68 | 3.6 | 3.68 | +0.82% | 105,324 | 38,477,342 |
| 2025-02-05 | 3.71 | 3.75 | 3.63 | 3.65 | -0.27% | 158,604 | 58,385,474 |
| 2025-01-27 | 3.69 | 3.75 | 3.66 | 3.66 | -0.81% | 94,816 | 35,128,849 |
| 2025-01-24 | 3.63 | 3.72 | 3.6 | 3.69 | +1.1% | 161,945 | 59,204,305 |
| 2025-01-23 | 3.72 | 3.81 | 3.63 | 3.65 | -1.88% | 289,198 | 107,323,318 |
| 2025-01-22 | 3.52 | 3.72 | 3.46 | 3.72 | +5.38% | 465,871 | 169,504,295 |
| 2025-01-21 | 3.58 | 3.69 | 3.51 | 3.53 | -1.67% | 203,964 | 73,048,595 |
| 2025-01-20 | 3.43 | 3.72 | 3.41 | 3.59 | +4.97% | 287,342 | 103,104,122 |
| 2025-01-17 | 3.45 | 3.47 | 3.41 | 3.42 | -1.16% | 89,471 | 30,777,720 |
| 2025-01-16 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 154,510 | 53,480,499 |
| 2025-01-15 | 3.48 | 3.5 | 3.4 | 3.44 | -1.43% | 174,587 | 60,143,624 |
| 2025-01-14 | 3.41 | 3.49 | 3.4 | 3.49 | +2.65% | 130,868 | 45,127,923 |
| 2025-01-13 | 3.32 | 3.46 | 3.27 | 3.4 | +0.89% | 118,716 | 40,058,605 |
| 2025-01-10 | 3.43 | 3.52 | 3.35 | 3.37 | -1.75% | 116,433 | 39,892,257 |
| 2025-01-09 | 3.47 | 3.48 | 3.41 | 3.43 | -1.72% | 97,604 | 33,568,638 |
| 2025-01-08 | 3.56 | 3.57 | 3.39 | 3.49 | -1.41% | 152,883 | 52,938,831 |
| 2025-01-07 | 3.47 | 3.55 | 3.42 | 3.54 | +2.61% | 161,932 | 56,780,201 |
| 2025-01-06 | 3.39 | 3.47 | 3.25 | 3.45 | +1.47% | 290,530 | 98,430,725 |
| 2025-01-03 | 3.67 | 3.68 | 3.33 | 3.4 | -7.1% | 272,777 | 94,510,826 |
| 2025-01-02 | 3.73 | 3.82 | 3.64 | 3.66 | -2.14% | 258,582 | 95,979,602 |
| 2024-12-31 | 3.74 | 3.84 | 3.69 | 3.74 | -0.53% | 221,467 | 83,577,737 |
| 2024-12-30 | 3.76 | 3.77 | 3.65 | 3.76 | +0.27% | 154,351 | 57,275,919 |
| 2024-12-27 | 3.72 | 3.83 | 3.69 | 3.75 | +1.08% | 144,405 | 54,458,660 |
| 2024-12-26 | 3.7 | 3.74 | 3.66 | 3.71 | +0.27% | 116,151 | 42,860,556 |
| 2024-12-25 | 3.84 | 3.86 | 3.68 | 3.7 | -3.65% | 143,334 | 53,437,505 |
| 2024-12-24 | 3.9 | 3.91 | 3.79 | 3.84 | -0.26% | 151,908 | 58,393,439 |
| 2024-12-23 | 4.1 | 4.1 | 3.85 | 3.85 | -6.1% | 284,640 | 112,050,936 |
| 2024-12-20 | 4.08 | 4.12 | 4 | 4.1 | +0.49% | 171,253 | 69,589,450 |
| 2024-12-19 | 4.03 | 4.1 | 3.95 | 4.08 | +0.25% | 282,509 | 113,244,228 |
| 2024-12-18 | 4.1 | 4.11 | 4.01 | 4.07 | -0.73% | 219,661 | 89,060,511 |
| 2024-12-17 | 4.25 | 4.32 | 4.05 | 4.1 | -3.76% | 466,129 | 194,597,399 |
| 2024-12-16 | 4.23 | 4.32 | 4.17 | 4.26 | +0.71% | 339,647 | 143,990,923 |
| 2024-12-13 | 4.24 | 4.35 | 4.22 | 4.23 | -0.47% | 610,757 | 261,271,376 |
| 2024-12-12 | 4.32 | 4.32 | 4.17 | 4.25 | -2.07% | 460,789 | 194,919,800 |
| 2024-12-11 | 4.26 | 4.36 | 4.23 | 4.34 | +1.64% | 455,745 | 195,736,014 |
| 2024-12-10 | 4.28 | 4.45 | 4.17 | 4.27 | +2.89% | 664,450 | 285,914,063 |
| 2024-12-09 | 4.24 | 4.3 | 4.1 | 4.15 | -1.43% | 335,726 | 140,252,664 |
| 2024-12-06 | 4.27 | 4.33 | 4.12 | 4.21 | -2.09% | 501,702 | 211,594,246 |
| 2024-12-05 | 4.21 | 4.34 | 4.19 | 4.3 | +1.65% | 369,587 | 158,308,462 |
| 2024-12-04 | 4.08 | 4.35 | 4.07 | 4.23 | +3.93% | 655,540 | 276,818,603 |
| 2024-12-03 | 4.14 | 4.17 | 4.03 | 4.07 | -1.69% | 488,982 | 200,226,651 |
| 2024-12-02 | 3.83 | 4.21 | 3.81 | 4.14 | +8.09% | 784,552 | 323,130,863 |
| 2024-11-29 | 3.85 | 3.95 | 3.8 | 3.83 | -0.78% | 295,588 | 114,097,589 |
| 2024-11-28 | 3.77 | 3.89 | 3.7 | 3.86 | +2.39% | 353,495 | 134,354,653 |
| 2024-11-27 | 3.85 | 3.85 | 3.69 | 3.77 | -2.58% | 340,485 | 127,424,188 |
| 2024-11-26 | 3.9 | 3.95 | 3.84 | 3.87 | -0.77% | 209,131 | 81,413,538 |
| 2024-11-25 | 3.98 | 4.02 | 3.83 | 3.9 | -2.01% | 268,831 | 104,631,590 |
| 2024-11-22 | 4.18 | 4.2 | 3.97 | 3.98 | -5.24% | 279,034 | 114,255,692 |
| 2024-11-21 | 4.12 | 4.22 | 4.11 | 4.2 | +1.45% | 315,547 | 131,612,267 |
| 2024-11-20 | 4.05 | 4.16 | 3.99 | 4.14 | +1.97% | 330,551 | 135,450,047 |
| 2024-11-19 | 4.09 | 4.12 | 3.92 | 4.06 | -1.69% | 405,141 | 162,211,121 |
| 2024-11-18 | 4.25 | 4.26 | 4.02 | 4.13 | -0.96% | 419,821 | 173,296,576 |
| 2024-11-15 | 4.11 | 4.29 | 4.08 | 4.17 | +1.21% | 495,258 | 207,994,972 |
| 2024-11-14 | 4.28 | 4.28 | 4.09 | 4.12 | -3.06% | 475,611 | 196,969,240 |
| 2024-11-13 | 4.3 | 4.4 | 4.18 | 4.25 | -0.7% | 600,683 | 255,949,045 |
| 2024-11-12 | 4.39 | 4.59 | 4.24 | 4.28 | -1.83% | 831,934 | 370,090,771 |
| 2024-11-11 | 4.46 | 4.48 | 4.15 | 4.36 | +0.93% | 798,874 | 344,443,916 |
| 2024-11-08 | 4.51 | 4.54 | 4.24 | 4.32 | -4.21% | 760,233 | 332,732,170 |
| 2024-11-07 | 4.46 | 4.57 | 4.37 | 4.51 | +0.89% | 680,629 | 305,210,631 |
| 2024-11-06 | 4.3 | 4.57 | 4.15 | 4.47 | +3.95% | 1,222,839 | 537,338,392 |
| 2024-11-05 | 4.01 | 4.3 | 4 | 4.3 | +9.97% | 1,117,759 | 470,128,818 |
| 2024-11-04 | 3.84 | 3.94 | 3.71 | 3.91 | +2.62% | 731,152 | 280,028,995 |
| 2024-11-01 | 3.77 | 3.92 | 3.65 | 3.81 | +1.06% | 655,756 | 247,280,451 |
| 2024-10-31 | 3.81 | 3.86 | 3.71 | 3.77 | -1.82% | 517,390 | 195,847,195 |
| 2024-10-30 | 3.9 | 3.94 | 3.77 | 3.84 | -1.54% | 522,975 | 201,327,832 |
| 2024-10-29 | 4.2 | 4.3 | 3.86 | 3.9 | -7.8% | 830,533 | 336,925,547 |
| 2024-10-28 | 3.95 | 4.31 | 3.95 | 4.23 | +7.36% | 796,041 | 330,531,365 |
| 2024-10-25 | 3.95 | 4 | 3.85 | 3.94 | -1.25% | 671,233 | 263,079,659 |
| 2024-10-24 | 3.88 | 4.05 | 3.81 | 3.99 | +1.53% | 632,787 | 249,929,593 |
| 2024-10-23 | 3.91 | 4.1 | 3.77 | 3.93 | +2.08% | 947,315 | 371,188,043 |
| 2024-10-22 | 3.64 | 3.93 | 3.46 | 3.85 | +7.54% | 1,301,224 | 479,161,194 |
| 2024-10-21 | 3.3 | 3.58 | 3.28 | 3.58 | +10.15% | 1,343,543 | 474,214,406 |
| 2024-10-18 | 3.2 | 3.29 | 3.15 | 3.25 | +1.56% | 369,447 | 119,049,751 |
| 2024-10-17 | 3.32 | 3.33 | 3.19 | 3.2 | -3.03% | 351,421 | 114,228,860 |
| 2024-10-16 | 3.18 | 3.33 | 3.18 | 3.3 | +3.77% | 482,866 | 158,688,963 |
| 2024-10-15 | 3.22 | 3.3 | 3.18 | 3.18 | -1.85% | 382,920 | 123,837,845 |
| 2024-10-14 | 3.32 | 3.37 | 3.18 | 3.24 | +1.25% | 453,144 | 147,412,106 |
| 2024-10-11 | 3.16 | 3.36 | 3.12 | 3.2 | +1.27% | 538,422 | 175,247,767 |
| 2024-10-10 | 3.06 | 3.27 | 3.02 | 3.16 | +2.93% | 556,606 | 175,753,672 |
| 2024-10-09 | 3.34 | 3.34 | 3.07 | 3.07 | -9.17% | 566,376 | 180,217,771 |
| 2024-10-08 | 3.61 | 3.61 | 3.2 | 3.38 | +3.05% | 872,099 | 295,551,105 |
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：