股票概览
3.78
+0.53%
+0.02
3.75
开盘价
3.79
最高价
3.71
最低价
98,049
成交量
数据更新至: 2025-03-25
技术指标
3.87
MA5 (5日均线)
3.84
MA10 (10日均线)
3.82
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 | 3.75 | 3.79 | 3.71 | 3.78 | +0.53% | 98,049 | 36,710,030 |
| 2025-03-24 | 3.9 | 3.94 | 3.71 | 3.76 | -4.33% | 211,802 | 80,542,129 |
| 2025-03-21 | 4.08 | 4.16 | 3.91 | 3.93 | -1.01% | 292,438 | 116,157,092 |
| 2025-03-20 | 3.87 | 4 | 3.87 | 3.97 | +2.06% | 176,830 | 69,986,180 |
| 2025-03-19 | 3.89 | 3.93 | 3.85 | 3.89 | +0.26% | 114,793 | 44,622,799 |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.88 | -0.77% | 102,959 | 39,936,280 |
| 2025-03-17 | 3.82 | 3.91 | 3.81 | 3.91 | +2.36% | 174,803 | 67,732,439 |
| 2025-03-14 | 3.73 | 3.83 | 3.72 | 3.82 | +2.14% | 164,000 | 62,044,421 |
| 2025-03-13 | 3.75 | 3.76 | 3.69 | 3.74 | -0.53% | 134,403 | 50,047,205 |
| 2025-03-12 | 3.75 | 3.78 | 3.74 | 3.76 | +0.53% | 118,662 | 44,614,276 |
| 2025-03-11 | 3.71 | 3.76 | 3.68 | 3.74 | 0% | 111,446 | 41,498,737 |
| 2025-03-10 | 3.76 | 3.83 | 3.73 | 3.74 | -0.53% | 119,421 | 45,053,267 |
| 2025-03-07 | 3.8 | 3.82 | 3.74 | 3.76 | -1.05% | 115,677 | 43,542,364 |
| 2025-03-06 | 3.79 | 3.84 | 3.73 | 3.8 | +0.53% | 142,706 | 54,129,990 |
| 2025-03-05 | 3.76 | 3.79 | 3.71 | 3.78 | +0.27% | 138,013 | 51,676,303 |
| 2025-03-04 | 3.75 | 3.79 | 3.7 | 3.77 | +1.07% | 108,840 | 40,906,270 |
| 2025-03-03 | 3.8 | 3.83 | 3.72 | 3.73 | -1.32% | 150,016 | 56,524,810 |
| 2025-02-28 | 3.89 | 3.9 | 3.77 | 3.78 | -3.32% | 180,625 | 69,285,186 |
| 2025-02-27 | 3.87 | 3.97 | 3.8 | 3.91 | +1.03% | 251,876 | 97,828,799 |
| 2025-02-26 | 3.83 | 3.96 | 3.82 | 3.87 | +1.04% | 244,852 | 94,809,572 |
| 2025-02-25 | 3.85 | 3.89 | 3.81 | 3.83 | -0.78% | 150,326 | 57,913,467 |
| 2025-02-24 | 3.83 | 3.9 | 3.81 | 3.86 | +0.78% | 154,182 | 59,404,279 |
| 2025-02-21 | 3.82 | 3.84 | 3.77 | 3.83 | 0% | 121,505 | 46,287,953 |
| 2025-02-20 | 3.81 | 3.86 | 3.78 | 3.83 | 0% | 111,986 | 42,857,675 |
| 2025-02-19 | 3.76 | 3.84 | 3.76 | 3.83 | +1.86% | 109,554 | 41,763,732 |
| 2025-02-18 | 3.91 | 3.93 | 3.74 | 3.76 | -4.33% | 164,079 | 62,734,366 |
| 2025-02-17 | 3.84 | 3.94 | 3.8 | 3.93 | +2.88% | 203,289 | 78,632,028 |
| 2025-02-14 | 3.85 | 3.88 | 3.82 | 3.82 | -0.78% | 119,809 | 46,037,894 |
| 2025-02-13 | 3.88 | 3.92 | 3.85 | 3.85 | -0.77% | 120,661 | 46,753,419 |
| 2025-02-12 | 3.83 | 3.9 | 3.82 | 3.88 | +0.78% | 172,770 | 66,729,299 |
| 2025-02-11 | 3.85 | 3.87 | 3.79 | 3.85 | -0.52% | 161,843 | 61,934,407 |
| 2025-02-10 | 3.75 | 3.87 | 3.75 | 3.87 | +3.48% | 203,282 | 77,596,025 |
| 2025-02-07 | 3.69 | 3.83 | 3.68 | 3.74 | +1.08% | 253,999 | 95,585,384 |
| 2025-02-06 | 3.63 | 3.71 | 3.6 | 3.7 | +1.93% | 175,139 | 64,149,514 |
| 2025-02-05 | 3.61 | 3.65 | 3.54 | 3.63 | +0.28% | 211,994 | 76,451,732 |
| 2025-01-27 | 3.43 | 3.7 | 3.42 | 3.62 | +4.02% | 373,011 | 134,769,442 |
| 2025-01-24 | 3.53 | 3.69 | 3.44 | 3.48 | +3.57% | 348,202 | 122,410,272 |
| 2025-01-23 | 3.42 | 3.53 | 3.35 | 3.36 | -1.47% | 210,595 | 72,250,585 |
| 2025-01-22 | 3.48 | 3.48 | 3.39 | 3.41 | -2.01% | 107,674 | 36,794,207 |
| 2025-01-21 | 3.58 | 3.59 | 3.46 | 3.48 | -2.25% | 137,058 | 48,087,740 |
| 2025-01-20 | 3.53 | 3.6 | 3.44 | 3.56 | +2.3% | 153,908 | 54,443,741 |
| 2025-01-17 | 3.52 | 3.57 | 3.45 | 3.48 | -1.97% | 112,762 | 39,382,270 |
| 2025-01-16 | 3.48 | 3.61 | 3.48 | 3.55 | +1.72% | 130,276 | 46,259,763 |
| 2025-01-15 | 3.48 | 3.53 | 3.41 | 3.49 | +0.29% | 141,095 | 48,946,467 |
| 2025-01-14 | 3.39 | 3.49 | 3.34 | 3.48 | +4.19% | 145,528 | 49,984,811 |
| 2025-01-13 | 3.25 | 3.35 | 3.21 | 3.34 | +0.3% | 128,008 | 42,167,011 |
| 2025-01-10 | 3.51 | 3.53 | 3.33 | 3.33 | -5.13% | 145,557 | 49,838,712 |
| 2025-01-09 | 3.48 | 3.53 | 3.42 | 3.51 | +0.86% | 109,289 | 38,190,180 |
| 2025-01-08 | 3.48 | 3.51 | 3.38 | 3.48 | 0% | 141,639 | 48,831,141 |
| 2025-01-07 | 3.38 | 3.48 | 3.36 | 3.48 | +2.65% | 128,743 | 44,085,708 |
| 2025-01-06 | 3.4 | 3.41 | 3.22 | 3.39 | +0.3% | 193,921 | 64,740,138 |
| 2025-01-03 | 3.62 | 3.68 | 3.37 | 3.38 | -6.63% | 239,952 | 83,171,794 |
| 2025-01-02 | 3.65 | 3.8 | 3.57 | 3.62 | -0.82% | 191,730 | 70,704,555 |
| 2024-12-31 | 3.73 | 3.76 | 3.63 | 3.65 | -2.14% | 159,183 | 58,782,106 |
| 2024-12-30 | 3.81 | 3.82 | 3.66 | 3.73 | -2.86% | 223,878 | 83,036,936 |
| 2024-12-27 | 3.86 | 3.96 | 3.83 | 3.84 | -0.52% | 223,273 | 87,105,207 |
| 2024-12-26 | 3.78 | 3.9 | 3.76 | 3.86 | +1.58% | 252,331 | 96,595,740 |
| 2024-12-25 | 3.97 | 3.97 | 3.66 | 3.8 | -3.55% | 366,021 | 138,290,020 |
| 2024-12-24 | 4.07 | 4.24 | 3.89 | 3.94 | -5.06% | 535,719 | 213,618,988 |
| 2024-12-23 | 4.61 | 4.64 | 4.15 | 4.15 | -9.98% | 719,936 | 307,700,826 |
| 2024-12-20 | 4.68 | 4.85 | 4.53 | 4.61 | -3.96% | 1,104,339 | 513,625,626 |
| 2024-12-19 | 4.86 | 5.16 | 4.69 | 4.8 | +2.35% | 1,780,483 | 885,985,803 |
| 2024-12-18 | 4.24 | 4.69 | 4.18 | 4.69 | +10.09% | 629,641 | 286,640,686 |
| 2024-12-17 | 4.54 | 4.58 | 4.24 | 4.26 | -5.96% | 333,304 | 144,424,741 |
| 2024-12-16 | 4.59 | 4.66 | 4.47 | 4.53 | -0.22% | 298,786 | 136,329,921 |
| 2024-12-13 | 4.58 | 4.81 | 4.53 | 4.54 | -1.3% | 452,002 | 210,020,760 |
| 2024-12-12 | 4.45 | 4.65 | 4.39 | 4.6 | +1.32% | 475,292 | 215,155,548 |
| 2024-12-11 | 4.27 | 4.59 | 4.27 | 4.54 | +8.1% | 646,947 | 290,236,469 |
| 2024-12-10 | 4.29 | 4.33 | 4.18 | 4.2 | 0% | 199,300 | 84,278,210 |
| 2024-12-09 | 4.3 | 4.31 | 4.17 | 4.2 | -2.78% | 182,997 | 77,532,769 |
| 2024-12-06 | 4.2 | 4.35 | 4.15 | 4.32 | +2.86% | 280,829 | 120,131,296 |
| 2024-12-05 | 4.17 | 4.22 | 4.15 | 4.2 | +0.72% | 164,675 | 68,819,216 |
| 2024-12-04 | 4.28 | 4.28 | 4.14 | 4.17 | -2.57% | 167,383 | 70,482,179 |
| 2024-12-03 | 4.3 | 4.31 | 4.22 | 4.28 | -0.23% | 216,300 | 92,248,903 |
| 2024-12-02 | 4.1 | 4.32 | 4.09 | 4.29 | +4.38% | 304,497 | 129,340,629 |
| 2024-11-29 | 4.08 | 4.12 | 4.01 | 4.11 | +0.49% | 181,516 | 73,916,071 |
| 2024-11-28 | 3.96 | 4.18 | 3.95 | 4.09 | +3.54% | 231,272 | 94,821,024 |
| 2024-11-27 | 3.99 | 3.99 | 3.82 | 3.95 | -0.75% | 257,361 | 100,096,940 |
| 2024-11-26 | 4.01 | 4.09 | 3.98 | 3.98 | -1% | 143,148 | 57,764,050 |
| 2024-11-25 | 4.01 | 4.07 | 3.93 | 4.02 | -0.25% | 170,428 | 67,913,741 |
| 2024-11-22 | 4.15 | 4.24 | 4.01 | 4.03 | -3.36% | 275,904 | 114,345,161 |
| 2024-11-21 | 4.18 | 4.22 | 4.05 | 4.17 | +0.24% | 290,881 | 120,165,070 |
| 2024-11-20 | 4.03 | 4.18 | 4.01 | 4.16 | +2.21% | 280,710 | 115,852,656 |
| 2024-11-19 | 3.93 | 4.08 | 3.91 | 4.07 | +2.52% | 236,066 | 94,387,856 |
| 2024-11-18 | 4.19 | 4.23 | 3.94 | 3.97 | -3.41% | 337,556 | 135,661,148 |
| 2024-11-15 | 3.98 | 4.23 | 3.93 | 4.11 | +1.73% | 563,189 | 231,898,655 |
| 2024-11-14 | 4.3 | 4.34 | 4.04 | 4.04 | -10.02% | 819,293 | 339,941,172 |
| 2024-11-13 | 4.3 | 4.61 | 4.29 | 4.49 | +7.16% | 1,170,809 | 530,669,622 |
| 2024-11-12 | 4.32 | 4.4 | 4.13 | 4.19 | -3.01% | 350,302 | 148,994,517 |
| 2024-11-11 | 4.29 | 4.48 | 4.2 | 4.32 | -0.69% | 489,986 | 209,988,595 |
| 2024-11-08 | 4.69 | 4.73 | 4.27 | 4.35 | -0.91% | 1,074,675 | 483,215,100 |
| 2024-11-07 | 3.98 | 4.39 | 3.93 | 4.39 | +10.03% | 268,616 | 114,913,557 |
| 2024-11-06 | 3.83 | 4.03 | 3.76 | 3.99 | +3.91% | 478,309 | 188,200,934 |
| 2024-11-05 | 3.76 | 3.87 | 3.75 | 3.84 | +1.86% | 247,768 | 94,195,664 |
| 2024-11-04 | 3.71 | 3.81 | 3.64 | 3.77 | +2.17% | 222,712 | 83,096,608 |
| 2024-11-01 | 3.87 | 3.97 | 3.67 | 3.69 | -4.65% | 438,921 | 166,327,165 |
| 2024-10-31 | 3.88 | 4 | 3.77 | 3.87 | -5.38% | 647,475 | 250,625,090 |
| 2024-10-30 | 3.95 | 4.13 | 3.82 | 4.09 | +3.54% | 410,164 | 164,067,189 |
| 2024-10-29 | 4.04 | 4.04 | 3.93 | 3.95 | -1.99% | 302,349 | 120,397,987 |
| 2024-10-28 | 3.78 | 4.05 | 3.78 | 4.03 | +7.75% | 411,368 | 162,468,318 |
| 2024-10-25 | 3.61 | 3.84 | 3.61 | 3.74 | +3.6% | 303,909 | 113,660,879 |
| 2024-10-24 | 3.54 | 3.64 | 3.51 | 3.61 | +2.56% | 293,263 | 105,098,759 |
| 2024-10-23 | 3.8 | 3.94 | 3.49 | 3.52 | -7.85% | 592,962 | 216,339,257 |
| 2024-10-22 | 3.65 | 3.94 | 3.64 | 3.82 | +4.95% | 262,021 | 99,168,554 |
| 2024-10-21 | 3.64 | 3.74 | 3.62 | 3.64 | +0.55% | 174,989 | 64,326,291 |
| 2024-10-18 | 3.64 | 3.68 | 3.6 | 3.62 | 0% | 218,476 | 79,591,609 |
| 2024-10-17 | 3.65 | 3.78 | 3.61 | 3.62 | -1.09% | 200,660 | 74,006,301 |
| 2024-10-16 | 3.58 | 3.67 | 3.56 | 3.66 | +0.83% | 148,485 | 53,992,394 |
| 2024-10-15 | 3.72 | 3.74 | 3.62 | 3.63 | -2.42% | 149,896 | 55,184,966 |
| 2024-10-14 | 3.78 | 3.78 | 3.59 | 3.72 | +1.64% | 219,462 | 80,489,007 |
| 2024-10-11 | 3.86 | 3.87 | 3.63 | 3.66 | -3.94% | 182,730 | 68,143,330 |
| 2024-10-10 | 3.95 | 3.99 | 3.79 | 3.81 | -0.78% | 325,246 | 126,844,170 |
| 2024-10-09 | 3.88 | 4.05 | 3.74 | 3.84 | -3.03% | 421,998 | 163,733,455 |
| 2024-10-08 | 4.13 | 4.13 | 3.81 | 3.96 | +5.6% | 452,490 | 179,467,408 |
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：