股票概览
3.96
+1.02%
+0.04
3.9
开盘价
3.97
最高价
3.89
最低价
128,681
成交量
数据更新至: 2025-03-25
技术指标
3.92
MA5 (5日均线)
3.90
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 | 3.9 | 3.97 | 3.89 | 3.96 | +1.02% | 128,681 | 50,659,880 |
| 2025-03-24 | 3.92 | 3.96 | 3.85 | 3.92 | 0% | 202,216 | 79,091,574 |
| 2025-03-21 | 3.92 | 3.98 | 3.89 | 3.92 | -0.76% | 191,728 | 75,420,095 |
| 2025-03-20 | 3.85 | 4 | 3.85 | 3.95 | +2.33% | 311,118 | 122,713,022 |
| 2025-03-19 | 3.86 | 3.9 | 3.84 | 3.86 | 0% | 110,797 | 42,818,178 |
| 2025-03-18 | 3.89 | 3.9 | 3.85 | 3.86 | -0.77% | 144,052 | 55,682,598 |
| 2025-03-17 | 3.9 | 3.92 | 3.88 | 3.89 | -0.51% | 169,514 | 66,129,197 |
| 2025-03-14 | 3.9 | 3.91 | 3.85 | 3.91 | -0.51% | 283,954 | 110,241,242 |
| 2025-03-13 | 3.76 | 3.94 | 3.75 | 3.93 | +4.52% | 477,966 | 183,854,012 |
| 2025-03-12 | 3.79 | 3.81 | 3.75 | 3.76 | -0.79% | 137,214 | 51,686,268 |
| 2025-03-11 | 3.74 | 3.79 | 3.72 | 3.79 | +0.8% | 137,202 | 51,597,238 |
| 2025-03-10 | 3.72 | 3.79 | 3.71 | 3.76 | +1.08% | 165,416 | 62,229,234 |
| 2025-03-07 | 3.69 | 3.74 | 3.67 | 3.72 | +0.54% | 139,639 | 51,908,288 |
| 2025-03-06 | 3.67 | 3.7 | 3.66 | 3.7 | +0.54% | 120,471 | 44,354,732 |
| 2025-03-05 | 3.71 | 3.71 | 3.65 | 3.68 | -0.81% | 107,340 | 39,393,039 |
| 2025-03-04 | 3.73 | 3.74 | 3.69 | 3.71 | -0.8% | 132,745 | 49,209,851 |
| 2025-03-03 | 3.76 | 3.79 | 3.73 | 3.74 | -0.53% | 121,158 | 45,595,160 |
| 2025-02-28 | 3.77 | 3.81 | 3.74 | 3.76 | -0.79% | 133,407 | 50,340,382 |
| 2025-02-27 | 3.8 | 3.82 | 3.74 | 3.79 | -0.26% | 124,230 | 46,873,607 |
| 2025-02-26 | 3.72 | 3.81 | 3.72 | 3.8 | +1.88% | 185,541 | 70,048,045 |
| 2025-02-25 | 3.75 | 3.77 | 3.72 | 3.73 | -0.8% | 133,739 | 49,977,968 |
| 2025-02-24 | 3.72 | 3.78 | 3.71 | 3.76 | +0.8% | 154,266 | 57,878,589 |
| 2025-02-21 | 3.74 | 3.78 | 3.71 | 3.73 | -0.53% | 125,842 | 47,026,201 |
| 2025-02-20 | 3.74 | 3.76 | 3.71 | 3.75 | +0.27% | 138,955 | 51,875,100 |
| 2025-02-19 | 3.74 | 3.75 | 3.72 | 3.74 | -0.27% | 90,231 | 33,709,603 |
| 2025-02-18 | 3.8 | 3.81 | 3.73 | 3.75 | -1.57% | 120,510 | 45,422,447 |
| 2025-02-17 | 3.82 | 3.84 | 3.78 | 3.81 | 0% | 122,600 | 46,679,103 |
| 2025-02-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.52% | 102,532 | 39,201,313 |
| 2025-02-13 | 3.84 | 3.87 | 3.83 | 3.83 | -0.26% | 135,573 | 52,210,384 |
| 2025-02-12 | 3.82 | 3.88 | 3.8 | 3.84 | 0% | 123,785 | 47,509,729 |
| 2025-02-11 | 3.84 | 3.86 | 3.78 | 3.84 | -0.26% | 142,053 | 54,138,579 |
| 2025-02-10 | 3.85 | 3.9 | 3.83 | 3.85 | -0.26% | 151,878 | 58,519,864 |
| 2025-02-07 | 3.79 | 3.87 | 3.78 | 3.86 | +1.31% | 171,790 | 65,967,157 |
| 2025-02-06 | 3.79 | 3.81 | 3.75 | 3.81 | +0.26% | 100,535 | 38,052,339 |
| 2025-02-05 | 3.84 | 3.85 | 3.78 | 3.8 | -0.52% | 115,804 | 44,098,840 |
| 2025-01-27 | 3.79 | 3.88 | 3.79 | 3.82 | +0.79% | 130,895 | 50,335,070 |
| 2025-01-24 | 3.75 | 3.8 | 3.73 | 3.79 | +1.07% | 98,004 | 37,012,119 |
| 2025-01-23 | 3.75 | 3.82 | 3.75 | 3.75 | +0.27% | 106,217 | 40,202,566 |
| 2025-01-22 | 3.73 | 3.74 | 3.69 | 3.74 | -0.27% | 84,023 | 31,233,706 |
| 2025-01-21 | 3.8 | 3.82 | 3.74 | 3.75 | -1.32% | 88,870 | 33,464,891 |
| 2025-01-20 | 3.8 | 3.82 | 3.77 | 3.8 | 0% | 100,472 | 38,188,824 |
| 2025-01-17 | 3.77 | 3.81 | 3.75 | 3.8 | +0.53% | 101,720 | 38,479,990 |
| 2025-01-16 | 3.74 | 3.85 | 3.74 | 3.78 | +1.07% | 154,709 | 58,784,650 |
| 2025-01-15 | 3.76 | 3.77 | 3.71 | 3.74 | -1.06% | 122,791 | 45,828,909 |
| 2025-01-14 | 3.69 | 3.79 | 3.69 | 3.78 | +2.44% | 150,355 | 56,329,026 |
| 2025-01-13 | 3.66 | 3.69 | 3.63 | 3.69 | +0.82% | 93,248 | 34,235,287 |
| 2025-01-10 | 3.73 | 3.75 | 3.66 | 3.66 | -2.14% | 118,406 | 43,776,244 |
| 2025-01-09 | 3.74 | 3.76 | 3.71 | 3.74 | -0.53% | 96,466 | 35,982,078 |
| 2025-01-08 | 3.83 | 3.86 | 3.68 | 3.76 | -2.34% | 221,890 | 83,262,459 |
| 2025-01-07 | 3.89 | 3.9 | 3.8 | 3.85 | -1.03% | 124,514 | 47,883,116 |
| 2025-01-06 | 3.87 | 3.93 | 3.83 | 3.89 | 0% | 118,496 | 45,964,983 |
| 2025-01-03 | 3.91 | 3.98 | 3.87 | 3.89 | 0% | 161,576 | 63,298,122 |
| 2025-01-02 | 4.01 | 4.05 | 3.87 | 3.89 | -3.47% | 204,911 | 81,231,865 |
| 2024-12-31 | 4.08 | 4.13 | 4.02 | 4.03 | -1.23% | 237,062 | 96,697,479 |
| 2024-12-30 | 4.07 | 4.09 | 4.03 | 4.08 | +0.49% | 112,136 | 45,591,385 |
| 2024-12-27 | 4.03 | 4.08 | 4.01 | 4.06 | +0.74% | 117,375 | 47,593,894 |
| 2024-12-26 | 4.05 | 4.08 | 4.02 | 4.03 | -0.74% | 97,580 | 39,502,394 |
| 2024-12-25 | 4.05 | 4.06 | 4.01 | 4.06 | +0.25% | 132,165 | 53,343,202 |
| 2024-12-24 | 4.01 | 4.06 | 4.01 | 4.05 | +1.25% | 122,501 | 49,387,681 |
| 2024-12-23 | 4.06 | 4.08 | 4 | 4 | -1.72% | 179,280 | 72,324,686 |
| 2024-12-20 | 4.11 | 4.13 | 4.06 | 4.07 | -0.97% | 201,976 | 82,371,072 |
| 2024-12-19 | 4.15 | 4.15 | 4.07 | 4.11 | -1.67% | 255,381 | 104,812,032 |
| 2024-12-18 | 4.19 | 4.25 | 4.17 | 4.18 | 0% | 160,739 | 67,706,643 |
| 2024-12-17 | 4.25 | 4.28 | 4.16 | 4.18 | -1.65% | 234,863 | 98,608,568 |
| 2024-12-16 | 4.24 | 4.29 | 4.22 | 4.25 | +0.47% | 251,901 | 107,190,414 |
| 2024-12-13 | 4.36 | 4.36 | 4.22 | 4.23 | -3.42% | 450,826 | 192,142,969 |
| 2024-12-12 | 4.38 | 4.4 | 4.32 | 4.38 | 0% | 302,542 | 131,905,934 |
| 2024-12-11 | 4.29 | 4.38 | 4.28 | 4.38 | +2.1% | 336,942 | 146,795,299 |
| 2024-12-10 | 4.43 | 4.46 | 4.29 | 4.29 | 0% | 361,126 | 156,967,679 |
| 2024-12-09 | 4.35 | 4.39 | 4.27 | 4.29 | -1.38% | 290,185 | 125,413,053 |
| 2024-12-06 | 4.3 | 4.37 | 4.28 | 4.35 | +0.93% | 272,801 | 118,372,724 |
| 2024-12-05 | 4.29 | 4.32 | 4.27 | 4.31 | +0.23% | 172,985 | 74,287,249 |
| 2024-12-04 | 4.26 | 4.34 | 4.25 | 4.3 | +0.47% | 271,301 | 116,810,787 |
| 2024-12-03 | 4.29 | 4.29 | 4.22 | 4.28 | 0% | 176,884 | 75,298,693 |
| 2024-12-02 | 4.21 | 4.29 | 4.19 | 4.28 | +1.9% | 225,282 | 95,576,111 |
| 2024-11-29 | 4.16 | 4.23 | 4.13 | 4.2 | +0.48% | 170,724 | 71,526,206 |
| 2024-11-28 | 4.16 | 4.2 | 4.15 | 4.18 | +0.24% | 135,402 | 56,526,912 |
| 2024-11-27 | 4.15 | 4.17 | 4.04 | 4.17 | +0.24% | 204,054 | 83,758,394 |
| 2024-11-26 | 4.19 | 4.22 | 4.14 | 4.16 | -1.19% | 175,689 | 73,381,815 |
| 2024-11-25 | 4.19 | 4.24 | 4.14 | 4.21 | +0.48% | 183,257 | 76,712,106 |
| 2024-11-22 | 4.38 | 4.41 | 4.18 | 4.19 | -4.12% | 315,608 | 135,022,066 |
| 2024-11-21 | 4.37 | 4.4 | 4.32 | 4.37 | -0.23% | 221,259 | 96,286,492 |
| 2024-11-20 | 4.3 | 4.4 | 4.26 | 4.38 | +1.86% | 414,777 | 180,086,664 |
| 2024-11-19 | 4.3 | 4.33 | 4.21 | 4.3 | -0.92% | 320,749 | 136,851,279 |
| 2024-11-18 | 4.2 | 4.38 | 4.18 | 4.34 | +4.33% | 508,781 | 219,392,144 |
| 2024-11-15 | 4.17 | 4.23 | 4.14 | 4.16 | -0.72% | 202,019 | 84,467,968 |
| 2024-11-14 | 4.27 | 4.29 | 4.18 | 4.19 | -2.33% | 216,342 | 91,418,264 |
| 2024-11-13 | 4.28 | 4.34 | 4.24 | 4.29 | -0.46% | 239,132 | 102,359,572 |
| 2024-11-12 | 4.32 | 4.4 | 4.28 | 4.31 | -0.23% | 330,436 | 143,224,239 |
| 2024-11-11 | 4.35 | 4.36 | 4.25 | 4.32 | -0.92% | 278,655 | 119,624,443 |
| 2024-11-08 | 4.46 | 4.55 | 4.31 | 4.36 | -1.36% | 408,109 | 178,813,698 |
| 2024-11-07 | 4.25 | 4.42 | 4.23 | 4.42 | +3.51% | 461,785 | 201,341,800 |
| 2024-11-06 | 4.24 | 4.32 | 4.2 | 4.27 | +0.71% | 371,924 | 158,432,332 |
| 2024-11-05 | 4.18 | 4.25 | 4.16 | 4.24 | +1.68% | 286,675 | 120,817,144 |
| 2024-11-04 | 4.17 | 4.18 | 4.1 | 4.17 | +0.24% | 157,051 | 65,054,429 |
| 2024-11-01 | 4.16 | 4.22 | 4.12 | 4.16 | -0.24% | 238,897 | 99,850,407 |
| 2024-10-31 | 4.12 | 4.2 | 4.11 | 4.17 | +0.97% | 243,541 | 101,274,390 |
| 2024-10-30 | 4.14 | 4.18 | 4.1 | 4.13 | -0.24% | 187,854 | 77,645,801 |
| 2024-10-29 | 4.33 | 4.33 | 4.13 | 4.14 | -3.94% | 371,175 | 155,395,487 |
| 2024-10-28 | 4.19 | 4.32 | 4.16 | 4.31 | +2.62% | 332,779 | 142,095,609 |
| 2024-10-25 | 4.15 | 4.22 | 4.14 | 4.2 | +1.45% | 230,007 | 96,306,246 |
| 2024-10-24 | 4.14 | 4.17 | 4.11 | 4.14 | -1.19% | 191,762 | 79,188,434 |
| 2024-10-23 | 4.09 | 4.2 | 4.08 | 4.19 | +2.44% | 316,984 | 131,434,921 |
| 2024-10-22 | 4.06 | 4.09 | 4.02 | 4.09 | +0.74% | 178,178 | 72,337,286 |
| 2024-10-21 | 4.1 | 4.12 | 4.03 | 4.06 | -0.98% | 229,795 | 93,355,280 |
| 2024-10-18 | 4.04 | 4.14 | 3.97 | 4.1 | +1.74% | 291,894 | 118,064,918 |
| 2024-10-17 | 4.12 | 4.15 | 4.02 | 4.03 | -1.95% | 190,778 | 77,922,110 |
| 2024-10-16 | 4.09 | 4.16 | 4.06 | 4.11 | 0% | 156,286 | 64,131,225 |
| 2024-10-15 | 4.23 | 4.23 | 4.1 | 4.11 | -2.84% | 220,774 | 91,766,046 |
| 2024-10-14 | 4.16 | 4.28 | 4.14 | 4.23 | +1.93% | 228,373 | 96,231,477 |
| 2024-10-11 | 4.26 | 4.31 | 4.11 | 4.15 | -2.12% | 317,606 | 134,129,962 |
| 2024-10-10 | 4.09 | 4.37 | 4.08 | 4.24 | +3.92% | 440,114 | 186,598,021 |
| 2024-10-09 | 4.43 | 4.46 | 4.08 | 4.08 | -9.93% | 539,833 | 228,417,817 |
| 2024-10-08 | 4.87 | 4.87 | 4.36 | 4.53 | +2.03% | 703,023 | 323,137,703 |
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：