股票概览
3.77
-0.26%
-0.01
3.77
开盘价
3.79
最高价
3.72
最低价
52,440
成交量
数据更新至: 2025-03-25
技术指标
3.88
MA5 (5日均线)
3.90
MA10 (10日均线)
3.91
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 | 3.77 | 3.79 | 3.72 | 3.77 | -0.26% | 52,440 | 19,670,599 |
| 2025-03-24 | 3.94 | 3.95 | 3.73 | 3.78 | -4.55% | 162,240 | 61,841,176 |
| 2025-03-21 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 90,575 | 35,722,143 |
| 2025-03-20 | 3.95 | 4 | 3.94 | 3.96 | +0.25% | 60,784 | 24,143,874 |
| 2025-03-19 | 3.96 | 4 | 3.93 | 3.95 | -0.25% | 60,161 | 23,824,178 |
| 2025-03-18 | 3.99 | 4 | 3.93 | 3.96 | -0.5% | 63,440 | 25,082,980 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.98 | +1.27% | 84,756 | 33,722,701 |
| 2025-03-14 | 3.83 | 3.94 | 3.82 | 3.93 | +2.61% | 116,377 | 45,250,447 |
| 2025-03-13 | 3.86 | 3.86 | 3.79 | 3.83 | -0.78% | 75,735 | 28,879,872 |
| 2025-03-12 | 3.87 | 3.88 | 3.83 | 3.86 | -0.26% | 54,090 | 20,870,355 |
| 2025-03-11 | 3.84 | 3.87 | 3.8 | 3.87 | +0.78% | 77,030 | 29,548,113 |
| 2025-03-10 | 3.84 | 3.9 | 3.82 | 3.84 | 0% | 65,723 | 25,333,758 |
| 2025-03-07 | 3.93 | 3.95 | 3.83 | 3.84 | -3.03% | 126,606 | 48,949,490 |
| 2025-03-06 | 3.87 | 4.01 | 3.82 | 3.96 | +2.06% | 165,343 | 64,815,177 |
| 2025-03-05 | 3.95 | 3.96 | 3.82 | 3.88 | -2.02% | 117,341 | 45,367,932 |
| 2025-03-04 | 4 | 4 | 3.9 | 3.96 | +0.51% | 81,419 | 32,108,538 |
| 2025-03-03 | 3.89 | 4.04 | 3.89 | 3.94 | +1.29% | 121,748 | 48,433,743 |
| 2025-02-28 | 3.96 | 4 | 3.88 | 3.89 | -2.02% | 112,283 | 44,139,367 |
| 2025-02-27 | 3.97 | 4.04 | 3.94 | 3.97 | -0.5% | 93,904 | 37,422,492 |
| 2025-02-26 | 3.93 | 4.01 | 3.93 | 3.99 | +1.53% | 97,538 | 38,821,340 |
| 2025-02-25 | 3.95 | 4.02 | 3.88 | 3.93 | -1.01% | 106,201 | 42,091,782 |
| 2025-02-24 | 3.87 | 4.03 | 3.87 | 3.97 | +1.79% | 114,745 | 45,629,669 |
| 2025-02-21 | 3.94 | 3.95 | 3.85 | 3.9 | -1.27% | 82,612 | 32,211,940 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 69,629 | 27,392,783 |
| 2025-02-19 | 3.87 | 3.93 | 3.83 | 3.93 | +2.08% | 79,446 | 30,915,685 |
| 2025-02-18 | 3.98 | 3.99 | 3.84 | 3.85 | -3.27% | 86,484 | 33,783,345 |
| 2025-02-17 | 3.92 | 4.02 | 3.9 | 3.98 | +2.05% | 127,412 | 50,618,273 |
| 2025-02-14 | 3.97 | 4 | 3.89 | 3.9 | -2.01% | 89,300 | 35,096,823 |
| 2025-02-13 | 3.97 | 4.03 | 3.93 | 3.98 | 0% | 128,220 | 51,144,429 |
| 2025-02-12 | 3.91 | 3.98 | 3.86 | 3.98 | +2.58% | 90,503 | 35,471,053 |
| 2025-02-11 | 3.96 | 3.98 | 3.85 | 3.88 | -1.77% | 93,402 | 36,201,932 |
| 2025-02-10 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 103,271 | 40,440,944 |
| 2025-02-07 | 3.82 | 3.89 | 3.8 | 3.86 | +1.31% | 98,723 | 38,094,995 |
| 2025-02-06 | 3.79 | 3.82 | 3.73 | 3.81 | 0% | 69,070 | 26,109,957 |
| 2025-02-05 | 3.75 | 3.82 | 3.72 | 3.81 | +2.14% | 53,274 | 20,162,095 |
| 2025-01-27 | 3.76 | 3.83 | 3.73 | 3.73 | -0.53% | 59,780 | 22,649,937 |
| 2025-01-24 | 3.77 | 3.77 | 3.68 | 3.75 | +0.27% | 63,900 | 23,867,955 |
| 2025-01-23 | 3.75 | 3.85 | 3.73 | 3.74 | +0.81% | 94,896 | 35,904,139 |
| 2025-01-22 | 3.78 | 3.8 | 3.7 | 3.71 | -2.62% | 74,571 | 27,822,559 |
| 2025-01-21 | 3.9 | 3.97 | 3.81 | 3.81 | -1.55% | 114,824 | 44,476,867 |
| 2025-01-20 | 3.8 | 3.89 | 3.74 | 3.87 | +0.26% | 89,904 | 34,484,090 |
| 2025-01-17 | 3.78 | 3.98 | 3.77 | 3.86 | +1.05% | 121,575 | 47,048,644 |
| 2025-01-16 | 3.75 | 3.85 | 3.75 | 3.82 | +1.87% | 113,092 | 43,021,193 |
| 2025-01-15 | 3.74 | 3.79 | 3.66 | 3.75 | +0.27% | 87,848 | 32,736,076 |
| 2025-01-14 | 3.61 | 3.74 | 3.61 | 3.74 | +3.6% | 100,715 | 37,225,688 |
| 2025-01-13 | 3.54 | 3.64 | 3.48 | 3.61 | 0% | 85,112 | 30,364,265 |
| 2025-01-10 | 3.76 | 3.78 | 3.61 | 3.61 | -3.99% | 133,739 | 49,120,662 |
| 2025-01-09 | 3.79 | 3.81 | 3.74 | 3.76 | -1.05% | 90,838 | 34,305,382 |
| 2025-01-08 | 3.85 | 3.88 | 3.71 | 3.8 | -1.55% | 122,809 | 46,586,820 |
| 2025-01-07 | 3.84 | 3.86 | 3.72 | 3.86 | +1.85% | 135,477 | 51,412,254 |
| 2025-01-06 | 3.92 | 3.95 | 3.65 | 3.79 | -4.29% | 242,336 | 91,974,751 |
| 2025-01-03 | 4.12 | 4.31 | 3.91 | 3.96 | -5.26% | 436,110 | 178,394,875 |
| 2025-01-02 | 4.15 | 4.18 | 4.1 | 4.18 | +10% | 194,067 | 80,966,576 |
| 2024-12-31 | 3.85 | 3.9 | 3.79 | 3.8 | -1.3% | 89,446 | 34,368,568 |
| 2024-12-30 | 3.91 | 3.93 | 3.78 | 3.85 | -2.28% | 112,028 | 42,898,283 |
| 2024-12-27 | 3.89 | 3.98 | 3.86 | 3.94 | +1.55% | 117,244 | 46,336,550 |
| 2024-12-26 | 3.88 | 3.94 | 3.85 | 3.88 | +0.26% | 72,930 | 28,432,078 |
| 2024-12-25 | 3.93 | 3.96 | 3.79 | 3.87 | -1.78% | 125,580 | 48,330,940 |
| 2024-12-24 | 4.01 | 4.04 | 3.89 | 3.94 | -1.75% | 135,449 | 53,565,771 |
| 2024-12-23 | 4.35 | 4.35 | 4 | 4.01 | -7.82% | 243,073 | 99,612,093 |
| 2024-12-20 | 4.32 | 4.41 | 4.3 | 4.35 | +0.23% | 107,122 | 46,736,862 |
| 2024-12-19 | 4.36 | 4.42 | 4.29 | 4.34 | -1.81% | 128,743 | 55,804,840 |
| 2024-12-18 | 4.49 | 4.49 | 4.3 | 4.42 | -1.56% | 166,483 | 73,329,232 |
| 2024-12-17 | 4.73 | 4.78 | 4.43 | 4.49 | -5.27% | 275,107 | 125,044,518 |
| 2024-12-16 | 4.69 | 4.9 | 4.68 | 4.74 | +1.94% | 338,425 | 161,990,127 |
| 2024-12-13 | 4.79 | 4.79 | 4.62 | 4.65 | -3.33% | 191,691 | 89,370,693 |
| 2024-12-12 | 4.68 | 4.81 | 4.63 | 4.81 | +2.56% | 216,721 | 103,234,067 |
| 2024-12-11 | 4.54 | 4.7 | 4.52 | 4.69 | +3.08% | 214,825 | 100,196,091 |
| 2024-12-10 | 4.74 | 4.74 | 4.53 | 4.55 | +0.66% | 181,412 | 84,037,427 |
| 2024-12-09 | 4.7 | 4.72 | 4.49 | 4.52 | -3.83% | 182,846 | 83,500,794 |
| 2024-12-06 | 4.65 | 4.73 | 4.61 | 4.7 | +1.08% | 200,555 | 94,038,896 |
| 2024-12-05 | 4.59 | 4.71 | 4.54 | 4.65 | +1.53% | 146,976 | 67,793,273 |
| 2024-12-04 | 4.71 | 4.74 | 4.53 | 4.58 | -2.97% | 166,352 | 76,960,416 |
| 2024-12-03 | 4.66 | 4.75 | 4.61 | 4.72 | +1.07% | 197,202 | 92,330,455 |
| 2024-12-02 | 4.53 | 4.71 | 4.52 | 4.67 | +2.64% | 206,581 | 95,893,214 |
| 2024-11-29 | 4.6 | 4.65 | 4.47 | 4.55 | -1.52% | 210,545 | 95,598,818 |
| 2024-11-28 | 4.5 | 4.7 | 4.49 | 4.62 | +2.44% | 335,346 | 154,413,972 |
| 2024-11-27 | 4.35 | 4.8 | 4.18 | 4.51 | +3.44% | 369,653 | 165,974,480 |
| 2024-11-26 | 4.24 | 4.37 | 4.23 | 4.36 | +2.35% | 139,274 | 60,222,309 |
| 2024-11-25 | 4.21 | 4.26 | 4.14 | 4.26 | +1.67% | 109,586 | 46,025,429 |
| 2024-11-22 | 4.33 | 4.41 | 4.18 | 4.19 | -3.46% | 143,844 | 62,151,649 |
| 2024-11-21 | 4.34 | 4.38 | 4.28 | 4.34 | -0.46% | 94,639 | 41,000,974 |
| 2024-11-20 | 4.27 | 4.38 | 4.22 | 4.36 | +2.11% | 128,293 | 55,319,071 |
| 2024-11-19 | 4.25 | 4.27 | 4.14 | 4.27 | +1.67% | 139,617 | 58,582,869 |
| 2024-11-18 | 4.28 | 4.38 | 4.19 | 4.2 | -0.47% | 168,350 | 71,907,992 |
| 2024-11-15 | 4.37 | 4.41 | 4.22 | 4.22 | -3.21% | 177,966 | 76,682,167 |
| 2024-11-14 | 4.59 | 4.62 | 4.36 | 4.36 | -3.54% | 194,915 | 87,028,514 |
| 2024-11-13 | 4.59 | 4.63 | 4.44 | 4.52 | -1.53% | 158,318 | 71,577,445 |
| 2024-11-12 | 4.67 | 4.74 | 4.54 | 4.59 | -1.29% | 212,329 | 98,377,933 |
| 2024-11-11 | 4.68 | 4.8 | 4.53 | 4.65 | +1.09% | 260,501 | 120,500,545 |
| 2024-11-08 | 4.85 | 4.89 | 4.58 | 4.6 | -4.17% | 311,101 | 145,232,793 |
| 2024-11-07 | 4.56 | 4.88 | 4.5 | 4.8 | +4.8% | 323,612 | 153,015,206 |
| 2024-11-06 | 4.55 | 4.64 | 4.38 | 4.58 | +1.55% | 275,762 | 124,589,681 |
| 2024-11-05 | 4.37 | 4.53 | 4.35 | 4.51 | +3.44% | 211,475 | 94,686,151 |
| 2024-11-04 | 4.4 | 4.42 | 4.24 | 4.36 | -0.46% | 157,045 | 67,879,040 |
| 2024-11-01 | 4.5 | 4.58 | 4.34 | 4.38 | -3.1% | 233,767 | 103,476,961 |
| 2024-10-31 | 4.39 | 4.63 | 4.33 | 4.52 | +0.22% | 272,216 | 123,540,372 |
| 2024-10-30 | 4.46 | 4.57 | 4.43 | 4.51 | +1.35% | 176,291 | 79,414,135 |
| 2024-10-29 | 4.64 | 4.66 | 4.45 | 4.45 | -3.89% | 183,018 | 82,819,108 |
| 2024-10-28 | 4.41 | 4.64 | 4.41 | 4.63 | +3.81% | 253,880 | 116,187,655 |
| 2024-10-25 | 4.39 | 4.54 | 4.38 | 4.46 | +1.83% | 211,287 | 94,634,055 |
| 2024-10-24 | 4.31 | 4.41 | 4.29 | 4.38 | +0.69% | 158,983 | 69,368,586 |
| 2024-10-23 | 4.3 | 4.38 | 4.29 | 4.35 | +0.46% | 182,367 | 79,076,266 |
| 2024-10-22 | 4.3 | 4.36 | 4.26 | 4.33 | -0.23% | 174,362 | 75,153,477 |
| 2024-10-21 | 4.34 | 4.37 | 4.26 | 4.34 | 0% | 198,651 | 85,849,425 |
| 2024-10-18 | 4.27 | 4.38 | 4.14 | 4.34 | +0.46% | 240,267 | 102,194,993 |
| 2024-10-17 | 4.64 | 4.65 | 4.3 | 4.32 | -6.29% | 375,046 | 165,487,115 |
| 2024-10-16 | 4.35 | 4.63 | 4.34 | 4.61 | +7.21% | 432,692 | 194,446,463 |
| 2024-10-15 | 4.38 | 4.45 | 4.3 | 4.3 | -4.02% | 286,659 | 125,169,996 |
| 2024-10-14 | 4.52 | 4.6 | 4.38 | 4.48 | +4.92% | 327,241 | 146,559,935 |
| 2024-10-11 | 4.35 | 4.47 | 4.23 | 4.27 | -1.39% | 218,668 | 95,408,187 |
| 2024-10-10 | 4.33 | 4.52 | 4.12 | 4.33 | -2.04% | 300,270 | 129,749,141 |
| 2024-10-09 | 4.62 | 4.69 | 4.42 | 4.42 | -9.98% | 344,272 | 154,125,833 |
| 2024-10-08 | 5.48 | 5.52 | 4.6 | 4.91 | -2.96% | 829,156 | 425,342,989 |
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：