股票概览
3.87
+0.52%
+0.02
3.86
开盘价
3.88
最高价
3.83
最低价
130,258
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
3.95
MA10 (10日均线)
3.99
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 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 130,258 | 50,225,966 |
| 2025-03-24 | 3.91 | 3.92 | 3.79 | 3.85 | -1.28% | 331,481 | 127,293,250 |
| 2025-03-21 | 3.95 | 3.97 | 3.89 | 3.9 | -1.27% | 305,668 | 119,985,860 |
| 2025-03-20 | 3.96 | 4 | 3.95 | 3.95 | -0.75% | 234,221 | 92,930,423 |
| 2025-03-19 | 4 | 4.05 | 3.97 | 3.98 | -1% | 297,363 | 118,780,482 |
| 2025-03-18 | 4 | 4.03 | 3.96 | 4.02 | +0.75% | 359,865 | 143,790,680 |
| 2025-03-17 | 3.99 | 4.03 | 3.98 | 3.99 | 0% | 267,998 | 107,285,838 |
| 2025-03-14 | 3.93 | 4 | 3.91 | 3.99 | +1.27% | 346,319 | 137,421,333 |
| 2025-03-13 | 4.01 | 4.02 | 3.9 | 3.94 | -1.99% | 376,135 | 148,216,278 |
| 2025-03-12 | 4.01 | 4.1 | 3.99 | 4.02 | +1.52% | 465,088 | 187,642,498 |
| 2025-03-11 | 3.93 | 3.96 | 3.91 | 3.96 | -0.25% | 260,029 | 102,378,320 |
| 2025-03-10 | 4.02 | 4.03 | 3.95 | 3.97 | -1% | 249,816 | 99,441,714 |
| 2025-03-07 | 4.09 | 4.12 | 3.96 | 4.01 | -1.96% | 465,346 | 187,509,888 |
| 2025-03-06 | 3.98 | 4.14 | 3.97 | 4.09 | +3.02% | 518,783 | 211,091,875 |
| 2025-03-05 | 3.98 | 3.98 | 3.89 | 3.97 | -0.25% | 333,457 | 131,210,952 |
| 2025-03-04 | 3.96 | 3.99 | 3.93 | 3.98 | +0.51% | 262,468 | 104,183,425 |
| 2025-03-03 | 4.01 | 4.04 | 3.94 | 3.96 | -1.25% | 389,829 | 155,583,563 |
| 2025-02-28 | 4.13 | 4.15 | 3.99 | 4.01 | -3.37% | 489,091 | 198,531,843 |
| 2025-02-27 | 4.21 | 4.26 | 4.09 | 4.15 | -1.89% | 621,991 | 259,005,327 |
| 2025-02-26 | 4.11 | 4.35 | 4.1 | 4.23 | +2.92% | 932,620 | 394,473,866 |
| 2025-02-25 | 4.1 | 4.16 | 4.08 | 4.11 | -0.96% | 434,931 | 179,114,656 |
| 2025-02-24 | 4.2 | 4.23 | 4.11 | 4.15 | -0.95% | 565,344 | 235,044,149 |
| 2025-02-21 | 4.19 | 4.21 | 4.1 | 4.19 | -1.18% | 938,978 | 390,335,580 |
| 2025-02-20 | 4.03 | 4.4 | 4 | 4.24 | +4.95% | 1,663,279 | 702,686,795 |
| 2025-02-19 | 3.89 | 4.14 | 3.87 | 4.04 | +3.59% | 946,715 | 378,639,423 |
| 2025-02-18 | 4.03 | 4.04 | 3.88 | 3.9 | -2.99% | 449,742 | 177,253,388 |
| 2025-02-17 | 3.99 | 4.05 | 3.98 | 4.02 | +0.5% | 402,731 | 161,610,351 |
| 2025-02-14 | 3.99 | 4.03 | 3.96 | 4 | -0.99% | 422,944 | 168,638,713 |
| 2025-02-13 | 4.1 | 4.14 | 4.02 | 4.04 | -2.18% | 668,328 | 271,755,520 |
| 2025-02-12 | 3.94 | 4.14 | 3.94 | 4.13 | +4.82% | 1,008,624 | 408,190,489 |
| 2025-02-11 | 4 | 4.02 | 3.89 | 3.94 | -2.23% | 469,158 | 184,581,288 |
| 2025-02-10 | 3.97 | 4.06 | 3.96 | 4.03 | +1.51% | 681,582 | 274,349,782 |
| 2025-02-07 | 3.96 | 4.04 | 3.92 | 3.97 | +0.51% | 662,550 | 263,748,943 |
| 2025-02-06 | 3.82 | 3.96 | 3.78 | 3.95 | +2.86% | 657,408 | 255,016,929 |
| 2025-02-05 | 3.81 | 3.9 | 3.76 | 3.84 | +3.23% | 649,422 | 250,322,722 |
| 2025-01-27 | 3.81 | 3.86 | 3.72 | 3.72 | -1.59% | 330,127 | 124,874,683 |
| 2025-01-24 | 3.73 | 3.8 | 3.7 | 3.78 | +1.34% | 290,052 | 108,917,365 |
| 2025-01-23 | 3.77 | 3.88 | 3.73 | 3.73 | 0% | 408,636 | 155,604,454 |
| 2025-01-22 | 3.77 | 3.78 | 3.7 | 3.73 | -1.06% | 247,226 | 92,316,856 |
| 2025-01-21 | 3.84 | 3.86 | 3.74 | 3.77 | -1.57% | 287,706 | 108,765,285 |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.83 | -0.26% | 289,910 | 111,665,819 |
| 2025-01-17 | 3.84 | 3.87 | 3.8 | 3.84 | -0.52% | 276,826 | 106,186,886 |
| 2025-01-16 | 3.85 | 3.95 | 3.82 | 3.86 | +0.52% | 398,663 | 154,686,758 |
| 2025-01-15 | 3.88 | 3.93 | 3.77 | 3.84 | -1.29% | 446,629 | 170,946,964 |
| 2025-01-14 | 3.7 | 3.89 | 3.69 | 3.89 | +5.42% | 563,383 | 215,299,929 |
| 2025-01-13 | 3.67 | 3.72 | 3.62 | 3.69 | +0.27% | 351,179 | 129,101,532 |
| 2025-01-10 | 3.75 | 3.82 | 3.68 | 3.68 | -1.87% | 487,078 | 183,120,419 |
| 2025-01-09 | 3.72 | 3.78 | 3.71 | 3.75 | -0.27% | 392,391 | 147,421,514 |
| 2025-01-08 | 3.85 | 3.85 | 3.65 | 3.76 | -2.34% | 625,014 | 233,079,629 |
| 2025-01-07 | 3.78 | 3.87 | 3.78 | 3.85 | +2.39% | 438,844 | 167,935,402 |
| 2025-01-06 | 3.86 | 3.86 | 3.72 | 3.76 | -1.83% | 491,343 | 185,875,741 |
| 2025-01-03 | 4.06 | 4.1 | 3.82 | 3.83 | -6.59% | 819,559 | 322,060,914 |
| 2025-01-02 | 4.4 | 4.41 | 4.01 | 4.1 | -7.87% | 1,165,084 | 490,395,464 |
| 2024-12-31 | 4.57 | 4.68 | 4.42 | 4.45 | -3.26% | 1,120,478 | 510,955,856 |
| 2024-12-30 | 4.4 | 4.68 | 4.35 | 4.6 | +3.37% | 1,260,078 | 571,363,191 |
| 2024-12-27 | 4.31 | 4.65 | 4.24 | 4.45 | +3.01% | 1,283,771 | 571,440,053 |
| 2024-12-26 | 4.23 | 4.41 | 4.19 | 4.32 | +2.13% | 741,951 | 320,375,734 |
| 2024-12-25 | 4.38 | 4.38 | 4.17 | 4.23 | -2.31% | 700,596 | 297,567,331 |
| 2024-12-24 | 4.25 | 4.45 | 4.16 | 4.33 | +4.59% | 1,074,858 | 461,883,432 |
| 2024-12-23 | 4.26 | 4.28 | 4.12 | 4.14 | -3.27% | 470,031 | 196,120,029 |
| 2024-12-20 | 4.25 | 4.32 | 4.23 | 4.28 | 0% | 392,165 | 167,750,564 |
| 2024-12-19 | 4.24 | 4.3 | 4.18 | 4.28 | -0.23% | 415,512 | 176,325,647 |
| 2024-12-18 | 4.28 | 4.34 | 4.27 | 4.29 | -0.23% | 384,967 | 165,627,211 |
| 2024-12-17 | 4.43 | 4.46 | 4.27 | 4.3 | -3.59% | 628,944 | 272,638,944 |
| 2024-12-16 | 4.51 | 4.54 | 4.43 | 4.46 | -0.89% | 530,497 | 237,477,029 |
| 2024-12-13 | 4.66 | 4.66 | 4.49 | 4.5 | -4.05% | 950,440 | 432,322,177 |
| 2024-12-12 | 4.63 | 4.74 | 4.55 | 4.69 | +0.64% | 1,052,672 | 487,886,296 |
| 2024-12-11 | 4.5 | 4.77 | 4.5 | 4.66 | +4.02% | 1,503,942 | 702,250,760 |
| 2024-12-10 | 4.65 | 4.68 | 4.47 | 4.48 | -1.1% | 903,873 | 413,766,578 |
| 2024-12-09 | 4.63 | 4.66 | 4.45 | 4.53 | -1.31% | 735,926 | 334,333,613 |
| 2024-12-06 | 4.54 | 4.59 | 4.41 | 4.59 | +0.44% | 942,210 | 426,048,958 |
| 2024-12-05 | 4.53 | 4.63 | 4.47 | 4.57 | +1.78% | 888,706 | 403,628,979 |
| 2024-12-04 | 4.6 | 4.64 | 4.45 | 4.49 | -4.47% | 1,263,496 | 574,192,384 |
| 2024-12-03 | 4.64 | 4.95 | 4.52 | 4.7 | +1.51% | 2,539,445 | 1,188,574,377 |
| 2024-12-02 | 4.21 | 4.63 | 4.19 | 4.63 | +9.98% | 2,208,750 | 1,004,699,733 |
| 2024-11-29 | 4.19 | 4.29 | 4.11 | 4.21 | -1.64% | 982,150 | 410,816,651 |
| 2024-11-28 | 4.39 | 4.55 | 4.25 | 4.28 | +3.38% | 1,590,039 | 701,136,543 |
| 2024-11-27 | 4.05 | 4.15 | 3.99 | 4.14 | +1.72% | 466,733 | 189,456,576 |
| 2024-11-26 | 4.13 | 4.19 | 4.05 | 4.07 | -2.16% | 433,144 | 178,215,290 |
| 2024-11-25 | 4.13 | 4.18 | 4.02 | 4.16 | 0% | 730,503 | 298,915,532 |
| 2024-11-22 | 4.28 | 4.4 | 4.15 | 4.16 | -3.26% | 790,469 | 337,945,138 |
| 2024-11-21 | 4.29 | 4.36 | 4.24 | 4.3 | 0% | 636,843 | 273,672,103 |
| 2024-11-20 | 4.26 | 4.33 | 4.22 | 4.3 | +0.7% | 608,241 | 260,361,896 |
| 2024-11-19 | 4.16 | 4.27 | 4.13 | 4.27 | +2.4% | 593,341 | 248,794,473 |
| 2024-11-18 | 4.33 | 4.37 | 4.14 | 4.17 | -2.57% | 909,402 | 383,208,560 |
| 2024-11-15 | 4.4 | 4.51 | 4.27 | 4.28 | -3.39% | 977,891 | 429,721,945 |
| 2024-11-14 | 4.81 | 4.81 | 4.4 | 4.43 | -8.47% | 1,595,246 | 723,909,287 |
| 2024-11-13 | 4.7 | 5.03 | 4.68 | 4.84 | +3.2% | 2,020,861 | 976,410,250 |
| 2024-11-12 | 4.66 | 4.8 | 4.61 | 4.69 | +0.86% | 1,688,802 | 794,669,844 |
| 2024-11-11 | 4.7 | 4.74 | 4.56 | 4.65 | +1.31% | 1,061,200 | 491,027,457 |
| 2024-11-08 | 4.72 | 4.78 | 4.57 | 4.59 | -2.55% | 1,353,821 | 631,720,396 |
| 2024-11-07 | 4.59 | 4.75 | 4.52 | 4.71 | +1.95% | 1,387,138 | 645,470,855 |
| 2024-11-06 | 4.59 | 4.87 | 4.53 | 4.62 | +0.87% | 1,963,133 | 922,355,397 |
| 2024-11-05 | 4.37 | 4.64 | 4.37 | 4.58 | +4.33% | 1,931,680 | 875,731,323 |
| 2024-11-04 | 4.35 | 4.49 | 4.31 | 4.39 | -8.16% | 2,285,954 | 1,005,400,459 |
| 2024-11-01 | 5.13 | 5.15 | 4.78 | 4.78 | -9.98% | 2,457,481 | 1,199,008,204 |
| 2024-10-31 | 5.19 | 5.57 | 4.95 | 5.31 | +4.94% | 4,835,761 | 2,551,969,314 |
| 2024-10-30 | 4.6 | 5.06 | 4.34 | 5.06 | +10% | 5,324,098 | 2,541,153,368 |
| 2024-10-29 | 4.6 | 4.6 | 4.6 | 4.6 | +10.05% | 1,237,520 | 569,259,053 |
| 2024-10-28 | 4.18 | 4.18 | 4.18 | 4.18 | +10% | 107,824 | 45,070,486 |
| 2024-10-25 | 3.8 | 3.8 | 3.8 | 3.8 | +10.14% | 285,948 | 108,660,282 |
| 2024-10-24 | 3.42 | 3.5 | 3.39 | 3.45 | +0.29% | 551,949 | 189,442,951 |
| 2024-10-23 | 3.41 | 3.49 | 3.39 | 3.44 | +0.88% | 480,296 | 165,454,475 |
| 2024-10-22 | 3.37 | 3.43 | 3.34 | 3.41 | +1.19% | 383,255 | 130,089,859 |
| 2024-10-21 | 3.43 | 3.44 | 3.35 | 3.37 | -1.17% | 475,994 | 161,179,692 |
| 2024-10-18 | 3.33 | 3.47 | 3.29 | 3.41 | +2.71% | 619,866 | 209,579,406 |
| 2024-10-17 | 3.38 | 3.41 | 3.31 | 3.32 | -1.48% | 389,463 | 130,635,765 |
| 2024-10-16 | 3.3 | 3.39 | 3.29 | 3.37 | +1.2% | 350,754 | 117,652,618 |
| 2024-10-15 | 3.41 | 3.43 | 3.32 | 3.33 | -3.2% | 423,788 | 143,442,717 |
| 2024-10-14 | 3.38 | 3.45 | 3.32 | 3.44 | +2.08% | 490,807 | 166,693,871 |
| 2024-10-11 | 3.5 | 3.54 | 3.32 | 3.37 | -5.07% | 587,155 | 200,733,819 |
| 2024-10-10 | 3.72 | 3.76 | 3.48 | 3.55 | -1.66% | 883,711 | 317,999,421 |
| 2024-10-09 | 3.8 | 3.84 | 3.6 | 3.61 | -7.44% | 1,089,603 | 405,822,225 |
| 2024-10-08 | 3.97 | 3.97 | 3.67 | 3.9 | +8.03% | 1,372,422 | 527,419,775 |
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：