股票概览
3.91
+2.62%
+0.1
3.81
开盘价
3.91
最高价
3.79
最低价
232,297
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.85
MA10 (10日均线)
3.80
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 | 3.91 | 3.79 | 3.91 | +2.62% | 232,297 | 89,719,170 |
| 2025-03-24 | 3.85 | 3.87 | 3.77 | 3.81 | -1.3% | 188,762 | 71,941,776 |
| 2025-03-21 | 3.84 | 3.9 | 3.83 | 3.86 | +0.52% | 256,274 | 99,121,883 |
| 2025-03-20 | 3.83 | 3.86 | 3.82 | 3.84 | +0.26% | 161,271 | 61,992,434 |
| 2025-03-19 | 3.88 | 3.88 | 3.82 | 3.83 | -1.29% | 174,191 | 67,025,206 |
| 2025-03-18 | 3.87 | 3.89 | 3.85 | 3.88 | +0.52% | 180,253 | 69,880,972 |
| 2025-03-17 | 3.86 | 3.88 | 3.85 | 3.86 | 0% | 174,014 | 67,235,785 |
| 2025-03-14 | 3.81 | 3.86 | 3.79 | 3.86 | +1.31% | 197,831 | 75,812,069 |
| 2025-03-13 | 3.79 | 3.81 | 3.76 | 3.81 | +0.26% | 209,444 | 79,327,926 |
| 2025-03-12 | 3.8 | 3.82 | 3.77 | 3.8 | +0.26% | 163,507 | 62,003,229 |
| 2025-03-11 | 3.72 | 3.79 | 3.71 | 3.79 | +1.34% | 202,634 | 76,158,728 |
| 2025-03-10 | 3.74 | 3.79 | 3.73 | 3.74 | 0% | 152,436 | 57,235,351 |
| 2025-03-07 | 3.74 | 3.79 | 3.72 | 3.74 | -0.27% | 174,773 | 65,607,471 |
| 2025-03-06 | 3.72 | 3.76 | 3.7 | 3.75 | +0.81% | 199,326 | 74,389,713 |
| 2025-03-05 | 3.74 | 3.74 | 3.68 | 3.72 | -0.53% | 202,506 | 74,973,927 |
| 2025-03-04 | 3.75 | 3.76 | 3.71 | 3.74 | -0.53% | 198,559 | 73,975,890 |
| 2025-03-03 | 3.76 | 3.81 | 3.75 | 3.76 | 0% | 225,462 | 85,198,397 |
| 2025-02-28 | 3.8 | 3.83 | 3.75 | 3.76 | -1.31% | 187,315 | 70,968,874 |
| 2025-02-27 | 3.82 | 3.86 | 3.77 | 3.81 | -0.26% | 208,127 | 79,318,513 |
| 2025-02-26 | 3.76 | 3.82 | 3.75 | 3.82 | +1.6% | 214,716 | 81,428,509 |
| 2025-02-25 | 3.79 | 3.8 | 3.75 | 3.76 | -1.31% | 187,373 | 70,674,280 |
| 2025-02-24 | 3.81 | 3.84 | 3.79 | 3.81 | 0% | 228,208 | 87,050,728 |
| 2025-02-21 | 3.8 | 3.82 | 3.77 | 3.81 | +0.26% | 184,090 | 69,948,070 |
| 2025-02-20 | 3.85 | 3.85 | 3.79 | 3.8 | -1.55% | 189,144 | 71,962,137 |
| 2025-02-19 | 3.8 | 3.86 | 3.79 | 3.86 | +1.85% | 165,320 | 63,190,738 |
| 2025-02-18 | 3.87 | 3.87 | 3.79 | 3.79 | -1.81% | 173,863 | 66,613,440 |
| 2025-02-17 | 3.88 | 3.89 | 3.83 | 3.86 | -0.52% | 171,245 | 66,065,244 |
| 2025-02-14 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 154,433 | 59,793,262 |
| 2025-02-13 | 3.89 | 3.91 | 3.86 | 3.86 | -0.77% | 164,564 | 63,952,890 |
| 2025-02-12 | 3.86 | 3.89 | 3.84 | 3.89 | +0.78% | 183,656 | 71,184,188 |
| 2025-02-11 | 3.88 | 3.88 | 3.82 | 3.86 | -0.52% | 175,397 | 67,449,835 |
| 2025-02-10 | 3.84 | 3.9 | 3.84 | 3.88 | +1.04% | 229,189 | 88,726,651 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.84 | +1.05% | 288,013 | 110,216,443 |
| 2025-02-06 | 3.76 | 3.8 | 3.71 | 3.8 | +1.06% | 192,152 | 72,301,091 |
| 2025-02-05 | 3.78 | 3.8 | 3.73 | 3.76 | +0.27% | 160,458 | 60,450,434 |
| 2025-01-27 | 3.76 | 3.84 | 3.75 | 3.75 | 0% | 236,404 | 89,601,579 |
| 2025-01-24 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 211,923 | 79,367,308 |
| 2025-01-23 | 3.77 | 3.83 | 3.74 | 3.75 | 0% | 166,949 | 63,280,678 |
| 2025-01-22 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 172,536 | 64,768,866 |
| 2025-01-21 | 3.78 | 3.81 | 3.74 | 3.77 | +0.27% | 146,746 | 55,319,171 |
| 2025-01-20 | 3.82 | 3.87 | 3.73 | 3.76 | -2.59% | 310,295 | 116,983,948 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.86 | 0% | 142,763 | 55,000,554 |
| 2025-01-16 | 3.83 | 3.91 | 3.83 | 3.86 | +1.31% | 163,926 | 63,450,558 |
| 2025-01-15 | 3.85 | 3.85 | 3.78 | 3.81 | -1.04% | 192,395 | 73,261,244 |
| 2025-01-14 | 3.76 | 3.86 | 3.75 | 3.85 | +2.12% | 217,506 | 82,883,094 |
| 2025-01-13 | 3.72 | 3.78 | 3.7 | 3.77 | +0.8% | 149,449 | 55,892,320 |
| 2025-01-10 | 3.81 | 3.84 | 3.72 | 3.74 | -1.58% | 150,218 | 56,717,165 |
| 2025-01-09 | 3.82 | 3.83 | 3.79 | 3.8 | -1.04% | 134,668 | 51,326,817 |
| 2025-01-08 | 3.89 | 3.9 | 3.76 | 3.84 | -1.29% | 200,785 | 76,714,523 |
| 2025-01-07 | 3.9 | 3.91 | 3.83 | 3.89 | -0.51% | 132,223 | 51,166,565 |
| 2025-01-06 | 3.88 | 3.91 | 3.84 | 3.91 | +1.03% | 166,007 | 64,451,136 |
| 2025-01-03 | 3.94 | 3.97 | 3.85 | 3.87 | -1.53% | 216,979 | 84,877,843 |
| 2025-01-02 | 4.02 | 4.05 | 3.9 | 3.93 | -2.24% | 269,849 | 107,419,340 |
| 2024-12-31 | 4.1 | 4.12 | 4.01 | 4.02 | -1.71% | 203,693 | 82,582,403 |
| 2024-12-30 | 4.15 | 4.16 | 4.07 | 4.09 | -1.45% | 153,705 | 63,015,074 |
| 2024-12-27 | 4.09 | 4.18 | 4.07 | 4.15 | +1.47% | 177,212 | 73,423,734 |
| 2024-12-26 | 4.09 | 4.11 | 4.07 | 4.09 | 0% | 126,585 | 51,712,284 |
| 2024-12-25 | 4.13 | 4.13 | 4.03 | 4.09 | -0.97% | 182,174 | 74,170,980 |
| 2024-12-24 | 4.1 | 4.14 | 4.08 | 4.13 | +0.98% | 159,987 | 65,783,423 |
| 2024-12-23 | 4.2 | 4.21 | 4.09 | 4.09 | -2.62% | 297,980 | 123,274,324 |
| 2024-12-20 | 4.31 | 4.31 | 4.2 | 4.2 | -2.33% | 291,081 | 123,144,763 |
| 2024-12-19 | 4.24 | 4.31 | 4.21 | 4.3 | +0.23% | 236,736 | 100,927,542 |
| 2024-12-18 | 4.24 | 4.29 | 4.22 | 4.29 | +1.9% | 225,980 | 96,514,911 |
| 2024-12-17 | 4.31 | 4.32 | 4.2 | 4.21 | -2.55% | 293,009 | 124,340,248 |
| 2024-12-16 | 4.34 | 4.38 | 4.3 | 4.32 | -0.46% | 196,002 | 84,863,121 |
| 2024-12-13 | 4.45 | 4.47 | 4.33 | 4.34 | -3.13% | 347,300 | 152,114,468 |
| 2024-12-12 | 4.46 | 4.49 | 4.4 | 4.48 | +0.9% | 280,725 | 125,055,846 |
| 2024-12-11 | 4.37 | 4.45 | 4.36 | 4.44 | +1.6% | 287,020 | 126,936,765 |
| 2024-12-10 | 4.47 | 4.49 | 4.35 | 4.37 | +0.23% | 394,941 | 174,128,240 |
| 2024-12-09 | 4.41 | 4.46 | 4.33 | 4.36 | -1.36% | 295,035 | 129,516,997 |
| 2024-12-06 | 4.32 | 4.42 | 4.29 | 4.42 | +2.31% | 371,652 | 162,626,636 |
| 2024-12-05 | 4.27 | 4.33 | 4.25 | 4.32 | +0.93% | 228,373 | 98,027,499 |
| 2024-12-04 | 4.35 | 4.35 | 4.26 | 4.28 | -1.61% | 262,535 | 112,947,409 |
| 2024-12-03 | 4.35 | 4.37 | 4.3 | 4.35 | -0.23% | 254,712 | 110,335,201 |
| 2024-12-02 | 4.28 | 4.4 | 4.27 | 4.36 | +1.87% | 352,349 | 152,898,079 |
| 2024-11-29 | 4.23 | 4.29 | 4.17 | 4.28 | +1.18% | 261,060 | 110,803,920 |
| 2024-11-28 | 4.23 | 4.27 | 4.22 | 4.23 | -0.47% | 265,152 | 112,574,992 |
| 2024-11-27 | 4.22 | 4.25 | 4.13 | 4.25 | +0.47% | 243,801 | 101,969,605 |
| 2024-11-26 | 4.29 | 4.29 | 4.21 | 4.23 | -1.4% | 179,694 | 76,292,891 |
| 2024-11-25 | 4.26 | 4.31 | 4.2 | 4.29 | +0.94% | 231,442 | 98,602,447 |
| 2024-11-22 | 4.42 | 4.43 | 4.25 | 4.25 | -3.63% | 312,169 | 135,420,079 |
| 2024-11-21 | 4.46 | 4.5 | 4.37 | 4.41 | -1.12% | 235,033 | 103,699,232 |
| 2024-11-20 | 4.35 | 4.47 | 4.33 | 4.46 | +2.06% | 288,621 | 127,493,104 |
| 2024-11-19 | 4.33 | 4.41 | 4.26 | 4.37 | +0.69% | 325,241 | 141,085,669 |
| 2024-11-18 | 4.35 | 4.46 | 4.31 | 4.34 | +0.46% | 446,126 | 195,914,477 |
| 2024-11-15 | 4.42 | 4.45 | 4.3 | 4.32 | -2.7% | 384,858 | 168,007,442 |
| 2024-11-14 | 4.57 | 4.62 | 4.42 | 4.44 | -2.63% | 528,210 | 237,868,915 |
| 2024-11-13 | 4.46 | 4.58 | 4.43 | 4.56 | +2.24% | 622,290 | 281,069,663 |
| 2024-11-12 | 4.46 | 4.54 | 4.42 | 4.46 | -0.45% | 473,473 | 212,131,031 |
| 2024-11-11 | 4.43 | 4.51 | 4.41 | 4.48 | -0.22% | 338,421 | 150,818,472 |
| 2024-11-08 | 4.53 | 4.58 | 4.45 | 4.49 | -0.88% | 407,847 | 184,031,843 |
| 2024-11-07 | 4.36 | 4.53 | 4.33 | 4.53 | +3.19% | 433,856 | 193,966,609 |
| 2024-11-06 | 4.37 | 4.45 | 4.32 | 4.39 | +0.46% | 338,077 | 148,090,474 |
| 2024-11-05 | 4.24 | 4.37 | 4.22 | 4.37 | +3.31% | 380,638 | 164,538,444 |
| 2024-11-04 | 4.24 | 4.26 | 4.19 | 4.23 | 0% | 266,768 | 112,565,464 |
| 2024-11-01 | 4.24 | 4.31 | 4.2 | 4.23 | -0.24% | 431,137 | 183,416,311 |
| 2024-10-31 | 4.35 | 4.35 | 4.19 | 4.24 | -4.07% | 556,355 | 236,401,178 |
| 2024-10-30 | 4.4 | 4.46 | 4.36 | 4.42 | 0% | 255,695 | 112,767,656 |
| 2024-10-29 | 4.56 | 4.58 | 4.39 | 4.42 | -3.07% | 349,631 | 155,618,215 |
| 2024-10-28 | 4.47 | 4.58 | 4.4 | 4.56 | +2.24% | 329,564 | 149,007,350 |
| 2024-10-25 | 4.32 | 4.47 | 4.31 | 4.46 | +3.24% | 380,255 | 167,383,722 |
| 2024-10-24 | 4.3 | 4.35 | 4.25 | 4.32 | +0.23% | 227,067 | 97,585,680 |
| 2024-10-23 | 4.26 | 4.36 | 4.23 | 4.31 | +1.17% | 340,600 | 146,699,955 |
| 2024-10-22 | 4.18 | 4.26 | 4.16 | 4.26 | +2.16% | 305,590 | 128,912,427 |
| 2024-10-21 | 4.27 | 4.27 | 4.16 | 4.17 | -1.18% | 354,115 | 148,945,547 |
| 2024-10-18 | 4.15 | 4.3 | 4.11 | 4.22 | +1.93% | 347,061 | 145,601,512 |
| 2024-10-17 | 4.27 | 4.3 | 4.14 | 4.14 | -2.82% | 242,317 | 101,862,112 |
| 2024-10-16 | 4.22 | 4.32 | 4.21 | 4.26 | +0.47% | 213,214 | 90,997,905 |
| 2024-10-15 | 4.4 | 4.4 | 4.24 | 4.24 | -3.64% | 296,771 | 127,938,962 |
| 2024-10-14 | 4.42 | 4.44 | 4.32 | 4.4 | +0.69% | 255,821 | 111,963,563 |
| 2024-10-11 | 4.51 | 4.55 | 4.32 | 4.37 | -4.17% | 331,901 | 146,568,508 |
| 2024-10-10 | 4.49 | 4.7 | 4.36 | 4.56 | +1.79% | 519,866 | 236,005,472 |
| 2024-10-09 | 4.81 | 4.81 | 4.45 | 4.48 | -7.05% | 546,102 | 250,399,853 |
| 2024-10-08 | 5.04 | 5.05 | 4.63 | 4.82 | +5.01% | 775,733 | 376,913,803 |
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：