股票概览
3.7
-0.54%
-0.02
3.72
开盘价
3.73
最高价
3.68
最低价
266,615
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.76
MA10 (10日均线)
3.77
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 | 3.72 | 3.73 | 3.68 | 3.7 | -0.54% | 266,615 | 98,706,040 |
| 2025-03-24 | 3.75 | 3.76 | 3.69 | 3.72 | -0.53% | 530,287 | 197,098,682 |
| 2025-03-21 | 3.79 | 3.84 | 3.73 | 3.74 | -1.58% | 694,398 | 262,766,298 |
| 2025-03-20 | 3.79 | 3.82 | 3.77 | 3.8 | +0.26% | 357,580 | 135,854,604 |
| 2025-03-19 | 3.79 | 3.85 | 3.76 | 3.79 | +0.26% | 505,748 | 192,114,556 |
| 2025-03-18 | 3.83 | 3.86 | 3.78 | 3.78 | -1.05% | 555,492 | 211,832,651 |
| 2025-03-17 | 3.8 | 3.85 | 3.79 | 3.82 | +1.33% | 595,905 | 227,799,587 |
| 2025-03-14 | 3.74 | 3.79 | 3.72 | 3.77 | +1.07% | 407,091 | 153,215,883 |
| 2025-03-13 | 3.78 | 3.78 | 3.72 | 3.73 | -1.06% | 340,650 | 127,615,201 |
| 2025-03-12 | 3.84 | 3.86 | 3.77 | 3.77 | -1.82% | 474,345 | 180,266,974 |
| 2025-03-11 | 3.78 | 3.84 | 3.76 | 3.84 | +0.79% | 485,503 | 185,164,222 |
| 2025-03-10 | 3.81 | 3.84 | 3.75 | 3.81 | -0.26% | 546,742 | 207,061,005 |
| 2025-03-07 | 3.83 | 3.84 | 3.79 | 3.82 | -0.26% | 427,455 | 162,786,590 |
| 2025-03-06 | 3.75 | 3.87 | 3.73 | 3.83 | +1.86% | 885,183 | 337,886,448 |
| 2025-03-05 | 3.76 | 3.78 | 3.69 | 3.76 | +0.27% | 448,220 | 167,183,622 |
| 2025-03-04 | 3.73 | 3.76 | 3.69 | 3.75 | +0.27% | 364,078 | 135,578,207 |
| 2025-03-03 | 3.8 | 3.83 | 3.72 | 3.74 | -1.06% | 525,439 | 198,157,241 |
| 2025-02-28 | 3.76 | 3.84 | 3.74 | 3.78 | 0% | 886,701 | 336,109,897 |
| 2025-02-27 | 3.69 | 3.86 | 3.68 | 3.78 | +2.44% | 1,153,001 | 437,539,676 |
| 2025-02-26 | 3.67 | 3.71 | 3.65 | 3.69 | +0.82% | 416,278 | 152,978,843 |
| 2025-02-25 | 3.64 | 3.75 | 3.57 | 3.66 | 0% | 829,911 | 304,900,445 |
| 2025-02-24 | 3.59 | 3.68 | 3.58 | 3.66 | +1.39% | 685,405 | 249,137,012 |
| 2025-02-21 | 3.6 | 3.64 | 3.56 | 3.61 | +0.28% | 477,434 | 171,721,571 |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.6 | -0.55% | 458,541 | 165,833,402 |
| 2025-02-19 | 3.58 | 3.69 | 3.57 | 3.62 | +1.12% | 528,771 | 191,702,226 |
| 2025-02-18 | 3.64 | 3.65 | 3.57 | 3.58 | -1.65% | 481,557 | 173,096,368 |
| 2025-02-17 | 3.64 | 3.68 | 3.61 | 3.64 | 0% | 403,116 | 146,899,382 |
| 2025-02-14 | 3.67 | 3.68 | 3.62 | 3.64 | -0.82% | 427,459 | 155,580,057 |
| 2025-02-13 | 3.69 | 3.74 | 3.67 | 3.67 | -0.81% | 446,494 | 165,159,819 |
| 2025-02-12 | 3.65 | 3.71 | 3.63 | 3.7 | +1.65% | 471,666 | 173,578,685 |
| 2025-02-11 | 3.7 | 3.71 | 3.62 | 3.64 | -1.36% | 377,231 | 137,581,995 |
| 2025-02-10 | 3.71 | 3.75 | 3.67 | 3.69 | -0.27% | 413,646 | 153,003,188 |
| 2025-02-07 | 3.64 | 3.77 | 3.61 | 3.7 | +1.93% | 632,859 | 235,175,216 |
| 2025-02-06 | 3.61 | 3.64 | 3.56 | 3.63 | +0.83% | 383,307 | 138,362,440 |
| 2025-02-05 | 3.65 | 3.67 | 3.58 | 3.6 | -1.37% | 340,588 | 122,854,048 |
| 2025-01-27 | 3.7 | 3.74 | 3.65 | 3.65 | -0.54% | 312,790 | 114,995,305 |
| 2025-01-24 | 3.66 | 3.69 | 3.63 | 3.67 | +0.55% | 326,415 | 119,536,798 |
| 2025-01-23 | 3.68 | 3.73 | 3.65 | 3.65 | -0.27% | 461,779 | 170,195,728 |
| 2025-01-22 | 3.73 | 3.74 | 3.63 | 3.66 | -2.14% | 451,079 | 165,321,689 |
| 2025-01-21 | 3.8 | 3.82 | 3.72 | 3.74 | -0.8% | 472,662 | 178,113,018 |
| 2025-01-20 | 3.81 | 3.84 | 3.75 | 3.77 | -1.05% | 521,195 | 197,673,272 |
| 2025-01-17 | 3.84 | 3.87 | 3.79 | 3.81 | -0.26% | 601,830 | 230,560,051 |
| 2025-01-16 | 3.72 | 3.85 | 3.72 | 3.82 | +2.69% | 864,505 | 326,364,836 |
| 2025-01-15 | 3.68 | 3.79 | 3.61 | 3.72 | +1.09% | 882,440 | 327,229,003 |
| 2025-01-14 | 3.5 | 3.68 | 3.49 | 3.68 | +5.44% | 788,237 | 284,077,501 |
| 2025-01-13 | 3.44 | 3.5 | 3.41 | 3.49 | +1.16% | 426,647 | 148,095,464 |
| 2025-01-10 | 3.48 | 3.49 | 3.44 | 3.45 | -0.86% | 334,980 | 115,863,115 |
| 2025-01-09 | 3.49 | 3.56 | 3.48 | 3.48 | -0.57% | 408,167 | 143,126,123 |
| 2025-01-08 | 3.51 | 3.54 | 3.43 | 3.5 | -0.28% | 549,123 | 191,331,076 |
| 2025-01-07 | 3.5 | 3.52 | 3.47 | 3.51 | +0.57% | 326,077 | 114,028,155 |
| 2025-01-06 | 3.52 | 3.54 | 3.47 | 3.49 | -0.85% | 455,122 | 158,988,583 |
| 2025-01-03 | 3.63 | 3.64 | 3.51 | 3.52 | -3.03% | 584,567 | 208,214,831 |
| 2025-01-02 | 3.78 | 3.79 | 3.6 | 3.63 | -3.97% | 715,276 | 264,389,143 |
| 2024-12-31 | 3.81 | 3.86 | 3.78 | 3.78 | -1.05% | 516,258 | 196,834,355 |
| 2024-12-30 | 3.88 | 3.89 | 3.8 | 3.82 | -1.8% | 564,588 | 215,909,623 |
| 2024-12-27 | 3.79 | 3.93 | 3.78 | 3.89 | +2.91% | 887,246 | 344,338,855 |
| 2024-12-26 | 3.78 | 3.81 | 3.78 | 3.78 | -0.26% | 335,349 | 127,312,668 |
| 2024-12-25 | 3.86 | 3.86 | 3.78 | 3.79 | -2.07% | 429,959 | 163,598,486 |
| 2024-12-24 | 3.83 | 3.87 | 3.81 | 3.87 | +0.78% | 497,858 | 191,214,567 |
| 2024-12-23 | 3.92 | 3.92 | 3.83 | 3.84 | -1.79% | 585,341 | 225,967,302 |
| 2024-12-20 | 3.8 | 3.93 | 3.79 | 3.91 | +3.17% | 1,092,417 | 423,843,118 |
| 2024-12-19 | 3.78 | 3.8 | 3.74 | 3.79 | -0.52% | 577,431 | 217,657,355 |
| 2024-12-18 | 3.86 | 3.88 | 3.79 | 3.81 | 0% | 763,391 | 291,470,878 |
| 2024-12-17 | 3.86 | 3.87 | 3.78 | 3.81 | -1.04% | 675,302 | 257,551,651 |
| 2024-12-16 | 3.89 | 3.92 | 3.84 | 3.85 | -1.03% | 859,564 | 333,016,764 |
| 2024-12-13 | 3.98 | 4.01 | 3.89 | 3.89 | -2.75% | 1,001,859 | 394,593,018 |
| 2024-12-12 | 3.99 | 4.01 | 3.95 | 4 | 0% | 724,475 | 288,344,650 |
| 2024-12-11 | 3.93 | 4.02 | 3.92 | 4 | +1.52% | 1,166,352 | 463,295,583 |
| 2024-12-10 | 4.06 | 4.09 | 3.93 | 3.94 | -0.25% | 1,034,233 | 413,496,503 |
| 2024-12-09 | 3.96 | 4.06 | 3.91 | 3.95 | -0.5% | 857,344 | 339,623,369 |
| 2024-12-06 | 3.95 | 4 | 3.9 | 3.97 | +0.51% | 916,066 | 362,212,769 |
| 2024-12-05 | 3.94 | 4.01 | 3.9 | 3.95 | -0.5% | 935,227 | 369,623,267 |
| 2024-12-04 | 4.03 | 4.11 | 3.95 | 3.97 | -2.7% | 1,612,691 | 649,429,839 |
| 2024-12-03 | 4.35 | 4.37 | 4.07 | 4.08 | -3.32% | 3,427,175 | 1,429,492,510 |
| 2024-12-02 | 3.95 | 4.22 | 3.94 | 4.22 | +9.9% | 3,063,901 | 1,283,209,558 |
| 2024-11-29 | 3.93 | 3.95 | 3.83 | 3.84 | -2.78% | 1,249,020 | 482,816,058 |
| 2024-11-28 | 3.85 | 4.03 | 3.84 | 3.95 | +2.6% | 1,056,292 | 415,788,218 |
| 2024-11-27 | 3.77 | 3.85 | 3.73 | 3.85 | +1.58% | 596,205 | 225,694,498 |
| 2024-11-26 | 3.82 | 3.87 | 3.78 | 3.79 | -0.79% | 567,101 | 216,583,196 |
| 2024-11-25 | 3.8 | 3.85 | 3.75 | 3.82 | +0.79% | 758,020 | 287,639,779 |
| 2024-11-22 | 3.83 | 3.94 | 3.78 | 3.79 | -1.3% | 885,888 | 340,813,135 |
| 2024-11-21 | 3.83 | 3.92 | 3.82 | 3.84 | +0.26% | 599,250 | 230,962,301 |
| 2024-11-20 | 3.8 | 3.85 | 3.78 | 3.83 | 0% | 600,724 | 229,682,076 |
| 2024-11-19 | 3.81 | 3.89 | 3.73 | 3.83 | +0.26% | 866,645 | 329,685,915 |
| 2024-11-18 | 3.92 | 3.96 | 3.79 | 3.82 | -3.05% | 1,018,267 | 393,696,135 |
| 2024-11-15 | 3.96 | 4.1 | 3.92 | 3.94 | -0.51% | 1,286,299 | 516,292,885 |
| 2024-11-14 | 4 | 4.03 | 3.92 | 3.96 | -0.75% | 998,643 | 397,349,583 |
| 2024-11-13 | 3.9 | 4.02 | 3.87 | 3.99 | +1.79% | 1,346,185 | 533,571,684 |
| 2024-11-12 | 3.91 | 3.95 | 3.88 | 3.92 | +0.26% | 1,004,552 | 393,229,233 |
| 2024-11-11 | 4.01 | 4.02 | 3.87 | 3.91 | -3.93% | 1,443,507 | 566,373,225 |
| 2024-11-08 | 4.13 | 4.26 | 4.03 | 4.07 | -1.21% | 2,200,377 | 908,070,773 |
| 2024-11-07 | 3.9 | 4.28 | 3.86 | 4.12 | +3.52% | 2,557,840 | 1,043,481,757 |
| 2024-11-06 | 4 | 4.07 | 3.82 | 3.98 | +0.25% | 2,605,354 | 1,035,378,367 |
| 2024-11-05 | 3.62 | 3.97 | 3.59 | 3.97 | +9.97% | 1,704,265 | 662,073,127 |
| 2024-11-04 | 3.51 | 3.62 | 3.47 | 3.61 | +2.85% | 956,027 | 339,282,519 |
| 2024-11-01 | 3.52 | 3.61 | 3.44 | 3.51 | -0.28% | 861,719 | 303,124,339 |
| 2024-10-31 | 3.43 | 3.55 | 3.4 | 3.52 | +2.62% | 1,039,648 | 364,684,436 |
| 2024-10-30 | 3.38 | 3.45 | 3.37 | 3.43 | +1.48% | 578,081 | 197,515,495 |
| 2024-10-29 | 3.5 | 3.52 | 3.38 | 3.38 | -3.7% | 784,107 | 268,900,838 |
| 2024-10-28 | 3.43 | 3.52 | 3.4 | 3.51 | +2.33% | 623,532 | 216,843,020 |
| 2024-10-25 | 3.39 | 3.47 | 3.39 | 3.43 | +1.18% | 509,682 | 175,036,249 |
| 2024-10-24 | 3.42 | 3.44 | 3.38 | 3.39 | -1.17% | 424,591 | 144,726,198 |
| 2024-10-23 | 3.37 | 3.47 | 3.36 | 3.43 | +1.78% | 662,433 | 226,718,639 |
| 2024-10-22 | 3.32 | 3.37 | 3.3 | 3.37 | +1.2% | 543,689 | 181,909,996 |
| 2024-10-21 | 3.34 | 3.36 | 3.28 | 3.33 | -0.3% | 707,380 | 234,771,925 |
| 2024-10-18 | 3.29 | 3.38 | 3.22 | 3.34 | +1.21% | 883,831 | 291,055,578 |
| 2024-10-17 | 3.43 | 3.46 | 3.3 | 3.3 | -3.51% | 702,373 | 237,146,093 |
| 2024-10-16 | 3.36 | 3.44 | 3.35 | 3.42 | +0.88% | 644,072 | 218,871,172 |
| 2024-10-15 | 3.45 | 3.48 | 3.38 | 3.39 | -2.31% | 556,643 | 191,352,140 |
| 2024-10-14 | 3.45 | 3.49 | 3.42 | 3.47 | +1.46% | 558,145 | 192,980,235 |
| 2024-10-11 | 3.51 | 3.52 | 3.39 | 3.42 | -2.56% | 576,447 | 199,211,784 |
| 2024-10-10 | 3.56 | 3.61 | 3.43 | 3.51 | 0% | 922,385 | 324,072,853 |
| 2024-10-09 | 3.83 | 3.83 | 3.49 | 3.51 | -9.54% | 1,128,912 | 409,510,626 |
| 2024-10-08 | 4.2 | 4.21 | 3.71 | 3.88 | +1.31% | 1,854,309 | 735,388,904 |
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：