股票概览
3.81
+0.26%
+0.01
3.79
开盘价
3.83
最高价
3.76
最低价
120,640
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.87
MA10 (10日均线)
3.80
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 | 3.79 | 3.83 | 3.76 | 3.81 | +0.26% | 120,640 | 45,757,968 |
| 2025-03-24 | 3.85 | 3.89 | 3.72 | 3.8 | -2.06% | 267,800 | 101,495,107 |
| 2025-03-21 | 3.88 | 3.92 | 3.84 | 3.88 | -0.26% | 190,033 | 73,874,394 |
| 2025-03-20 | 3.87 | 3.91 | 3.86 | 3.89 | +0.52% | 137,049 | 53,327,155 |
| 2025-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | -0.77% | 136,435 | 52,774,823 |
| 2025-03-18 | 3.91 | 3.93 | 3.87 | 3.9 | -0.51% | 174,445 | 67,823,844 |
| 2025-03-17 | 3.91 | 3.95 | 3.9 | 3.92 | +0.26% | 234,174 | 91,990,778 |
| 2025-03-14 | 3.85 | 3.92 | 3.81 | 3.91 | +1.56% | 262,357 | 101,571,804 |
| 2025-03-13 | 3.88 | 3.9 | 3.81 | 3.85 | -1.28% | 271,384 | 104,445,851 |
| 2025-03-12 | 3.9 | 3.94 | 3.85 | 3.9 | -0.26% | 305,883 | 119,033,274 |
| 2025-03-11 | 3.76 | 3.98 | 3.72 | 3.91 | +3.17% | 544,930 | 211,312,590 |
| 2025-03-10 | 3.68 | 3.79 | 3.67 | 3.79 | +2.99% | 385,936 | 144,604,180 |
| 2025-03-07 | 3.7 | 3.71 | 3.66 | 3.68 | -0.81% | 188,282 | 69,312,343 |
| 2025-03-06 | 3.7 | 3.73 | 3.66 | 3.71 | +0.27% | 225,241 | 83,261,310 |
| 2025-03-05 | 3.71 | 3.74 | 3.64 | 3.7 | -0.54% | 225,334 | 82,990,539 |
| 2025-03-04 | 3.7 | 3.74 | 3.65 | 3.72 | -0.27% | 290,460 | 107,612,336 |
| 2025-03-03 | 3.77 | 3.92 | 3.71 | 3.73 | +2.75% | 649,203 | 247,908,079 |
| 2025-02-28 | 3.7 | 3.72 | 3.63 | 3.63 | -2.16% | 187,521 | 68,807,393 |
| 2025-02-27 | 3.74 | 3.79 | 3.65 | 3.71 | -0.27% | 224,463 | 83,284,076 |
| 2025-02-26 | 3.69 | 3.77 | 3.69 | 3.72 | +0.27% | 222,895 | 83,072,637 |
| 2025-02-25 | 3.76 | 3.77 | 3.7 | 3.71 | -1.59% | 277,931 | 103,491,933 |
| 2025-02-24 | 3.61 | 3.8 | 3.6 | 3.77 | +4.72% | 491,669 | 182,707,750 |
| 2025-02-21 | 3.68 | 3.68 | 3.58 | 3.6 | -2.17% | 293,567 | 105,928,868 |
| 2025-02-20 | 3.68 | 3.76 | 3.63 | 3.68 | -0.27% | 257,719 | 94,789,085 |
| 2025-02-19 | 3.65 | 3.72 | 3.65 | 3.69 | +1.1% | 193,581 | 71,341,542 |
| 2025-02-18 | 3.78 | 3.78 | 3.65 | 3.65 | -3.69% | 238,043 | 88,138,668 |
| 2025-02-17 | 3.74 | 3.81 | 3.72 | 3.79 | +1.34% | 204,700 | 77,042,657 |
| 2025-02-14 | 3.81 | 3.85 | 3.72 | 3.74 | -1.58% | 225,124 | 85,058,234 |
| 2025-02-13 | 3.78 | 3.85 | 3.77 | 3.8 | +0.8% | 304,043 | 116,117,369 |
| 2025-02-12 | 3.75 | 3.79 | 3.72 | 3.77 | +0.53% | 203,003 | 76,246,481 |
| 2025-02-11 | 3.79 | 3.82 | 3.71 | 3.75 | -1.32% | 204,271 | 76,467,593 |
| 2025-02-10 | 3.78 | 3.81 | 3.75 | 3.8 | +1.06% | 273,095 | 103,459,942 |
| 2025-02-07 | 3.7 | 3.79 | 3.67 | 3.76 | +1.08% | 258,841 | 97,120,429 |
| 2025-02-06 | 3.69 | 3.72 | 3.59 | 3.72 | +0.81% | 258,990 | 94,950,460 |
| 2025-02-05 | 3.71 | 3.75 | 3.67 | 3.69 | -0.54% | 156,900 | 58,162,029 |
| 2025-01-27 | 3.72 | 3.79 | 3.69 | 3.71 | +0.82% | 170,975 | 63,947,469 |
| 2025-01-24 | 3.68 | 3.7 | 3.63 | 3.68 | 0% | 160,180 | 58,816,209 |
| 2025-01-23 | 3.68 | 3.77 | 3.68 | 3.68 | +1.1% | 178,449 | 66,480,679 |
| 2025-01-22 | 3.69 | 3.71 | 3.63 | 3.64 | -1.89% | 133,717 | 48,864,666 |
| 2025-01-21 | 3.79 | 3.8 | 3.69 | 3.71 | -1.85% | 175,758 | 65,661,985 |
| 2025-01-20 | 3.74 | 3.83 | 3.71 | 3.78 | +1.34% | 208,404 | 78,895,719 |
| 2025-01-17 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 153,672 | 57,151,985 |
| 2025-01-16 | 3.72 | 3.78 | 3.68 | 3.72 | +1.09% | 169,926 | 63,425,525 |
| 2025-01-15 | 3.67 | 3.73 | 3.63 | 3.68 | -0.27% | 169,666 | 62,427,850 |
| 2025-01-14 | 3.54 | 3.69 | 3.54 | 3.69 | +4.53% | 222,793 | 81,091,700 |
| 2025-01-13 | 3.5 | 3.55 | 3.44 | 3.53 | -0.28% | 156,847 | 54,954,431 |
| 2025-01-10 | 3.68 | 3.7 | 3.53 | 3.54 | -4.07% | 180,862 | 65,368,637 |
| 2025-01-09 | 3.67 | 3.73 | 3.66 | 3.69 | -0.54% | 174,708 | 64,555,136 |
| 2025-01-08 | 3.76 | 3.77 | 3.61 | 3.71 | -1.59% | 232,444 | 85,628,675 |
| 2025-01-07 | 3.73 | 3.77 | 3.69 | 3.77 | +1.07% | 218,103 | 81,432,514 |
| 2025-01-06 | 3.7 | 3.78 | 3.57 | 3.73 | +1.08% | 230,279 | 85,108,535 |
| 2025-01-03 | 3.94 | 3.96 | 3.68 | 3.69 | -6.35% | 353,497 | 133,271,244 |
| 2025-01-02 | 3.98 | 4.08 | 3.89 | 3.94 | -1.5% | 291,587 | 116,797,530 |
| 2024-12-31 | 4.1 | 4.13 | 3.97 | 4 | -1.48% | 262,912 | 106,502,983 |
| 2024-12-30 | 4.2 | 4.21 | 4.04 | 4.06 | -3.56% | 317,219 | 129,156,110 |
| 2024-12-27 | 4.16 | 4.25 | 4.14 | 4.21 | +1.2% | 294,342 | 123,914,281 |
| 2024-12-26 | 4.16 | 4.21 | 4.14 | 4.16 | -0.72% | 255,339 | 106,558,283 |
| 2024-12-25 | 4.27 | 4.33 | 4.11 | 4.19 | -2.78% | 328,531 | 137,687,815 |
| 2024-12-24 | 4.16 | 4.45 | 4.09 | 4.31 | +4.11% | 514,456 | 219,822,709 |
| 2024-12-23 | 4.35 | 4.38 | 4.1 | 4.14 | -4.39% | 380,653 | 160,391,434 |
| 2024-12-20 | 4.36 | 4.44 | 4.32 | 4.33 | -1.37% | 447,162 | 195,278,007 |
| 2024-12-19 | 4.23 | 4.46 | 4.16 | 4.39 | +1.86% | 726,704 | 314,149,053 |
| 2024-12-18 | 4.4 | 4.49 | 4.28 | 4.31 | -3.79% | 637,035 | 276,461,512 |
| 2024-12-17 | 4.83 | 4.84 | 4.45 | 4.48 | -9.31% | 946,368 | 432,059,711 |
| 2024-12-16 | 5 | 5.1 | 4.8 | 4.94 | +3.35% | 1,193,624 | 592,455,945 |
| 2024-12-13 | 4.77 | 5.09 | 4.7 | 4.78 | +0.21% | 1,781,834 | 877,483,341 |
| 2024-12-12 | 4.33 | 4.77 | 4.28 | 4.77 | +9.91% | 1,365,292 | 634,500,167 |
| 2024-12-11 | 4.19 | 4.35 | 4.15 | 4.34 | +3.09% | 615,750 | 264,756,551 |
| 2024-12-10 | 4.44 | 4.54 | 4.2 | 4.21 | -2.32% | 878,498 | 379,866,135 |
| 2024-12-09 | 4.7 | 4.7 | 4.31 | 4.31 | -0.23% | 1,512,070 | 676,588,770 |
| 2024-12-06 | 4.09 | 4.32 | 4.09 | 4.32 | +9.92% | 687,714 | 294,438,033 |
| 2024-12-05 | 3.97 | 3.97 | 3.91 | 3.93 | +0.51% | 154,401 | 60,765,398 |
| 2024-12-04 | 4 | 4 | 3.88 | 3.91 | -2.49% | 204,038 | 80,552,562 |
| 2024-12-03 | 4.02 | 4.03 | 3.97 | 4.01 | -0.25% | 184,828 | 73,913,869 |
| 2024-12-02 | 3.95 | 4.03 | 3.93 | 4.02 | +1.77% | 240,444 | 95,920,568 |
| 2024-11-29 | 3.9 | 3.97 | 3.85 | 3.95 | +0.77% | 220,883 | 86,766,453 |
| 2024-11-28 | 3.83 | 3.94 | 3.79 | 3.92 | +2.35% | 238,506 | 92,882,427 |
| 2024-11-27 | 3.82 | 3.84 | 3.71 | 3.83 | +0.79% | 152,393 | 57,605,534 |
| 2024-11-26 | 3.75 | 3.82 | 3.73 | 3.8 | +1.33% | 143,659 | 54,270,168 |
| 2024-11-25 | 3.75 | 3.79 | 3.68 | 3.75 | +0.81% | 142,014 | 52,919,676 |
| 2024-11-22 | 3.82 | 3.87 | 3.72 | 3.72 | -2.87% | 192,475 | 73,467,816 |
| 2024-11-21 | 3.84 | 3.87 | 3.8 | 3.83 | -0.26% | 152,602 | 58,483,449 |
| 2024-11-20 | 3.83 | 3.87 | 3.8 | 3.84 | -1.54% | 241,025 | 92,239,601 |
| 2024-11-19 | 3.88 | 3.91 | 3.79 | 3.9 | +0.52% | 199,314 | 76,692,174 |
| 2024-11-18 | 3.91 | 3.96 | 3.84 | 3.88 | +0.26% | 224,126 | 87,487,101 |
| 2024-11-15 | 3.85 | 3.99 | 3.84 | 3.87 | +0.78% | 218,640 | 85,586,673 |
| 2024-11-14 | 3.91 | 3.92 | 3.83 | 3.84 | -1.54% | 177,317 | 68,645,541 |
| 2024-11-13 | 3.94 | 3.97 | 3.85 | 3.9 | -1.02% | 193,850 | 75,654,965 |
| 2024-11-12 | 4.02 | 4.03 | 3.9 | 3.94 | -1.99% | 261,778 | 103,972,157 |
| 2024-11-11 | 4 | 4.06 | 3.96 | 4.02 | 0% | 251,754 | 100,686,250 |
| 2024-11-08 | 4.23 | 4.26 | 4 | 4.02 | -3.37% | 425,836 | 173,136,294 |
| 2024-11-07 | 4.04 | 4.18 | 3.95 | 4.16 | +3.74% | 476,344 | 195,737,780 |
| 2024-11-06 | 3.86 | 4.07 | 3.84 | 4.01 | +3.62% | 473,324 | 187,285,702 |
| 2024-11-05 | 3.82 | 3.88 | 3.8 | 3.87 | +0.78% | 273,522 | 105,426,639 |
| 2024-11-04 | 3.79 | 3.88 | 3.74 | 3.84 | +2.4% | 313,263 | 119,198,894 |
| 2024-11-01 | 3.81 | 3.88 | 3.7 | 3.75 | -1.83% | 296,666 | 111,991,826 |
| 2024-10-31 | 3.81 | 3.88 | 3.78 | 3.82 | +0.53% | 263,539 | 100,772,762 |
| 2024-10-30 | 3.77 | 3.82 | 3.74 | 3.8 | +0.8% | 242,881 | 91,832,521 |
| 2024-10-29 | 3.83 | 3.91 | 3.76 | 3.77 | -1.05% | 408,021 | 156,790,722 |
| 2024-10-28 | 3.68 | 3.82 | 3.67 | 3.81 | +4.1% | 330,245 | 124,644,104 |
| 2024-10-25 | 3.59 | 3.67 | 3.59 | 3.66 | +1.95% | 252,041 | 91,778,964 |
| 2024-10-24 | 3.55 | 3.6 | 3.53 | 3.59 | +0.28% | 165,869 | 59,134,396 |
| 2024-10-23 | 3.57 | 3.65 | 3.55 | 3.58 | 0% | 248,153 | 89,116,256 |
| 2024-10-22 | 3.62 | 3.62 | 3.52 | 3.58 | +3.17% | 319,689 | 114,031,746 |
| 2024-10-21 | 3.52 | 3.52 | 3.44 | 3.47 | -1.42% | 201,823 | 70,125,191 |
| 2024-10-18 | 3.48 | 3.52 | 3.39 | 3.52 | +0.28% | 281,072 | 97,468,027 |
| 2024-10-17 | 3.65 | 3.65 | 3.47 | 3.51 | -3.57% | 363,496 | 128,435,256 |
| 2024-10-16 | 3.47 | 3.64 | 3.45 | 3.64 | +4% | 408,916 | 146,291,377 |
| 2024-10-15 | 3.52 | 3.64 | 3.47 | 3.5 | -1.69% | 276,686 | 98,584,376 |
| 2024-10-14 | 3.57 | 3.59 | 3.42 | 3.56 | +3.79% | 309,929 | 109,053,863 |
| 2024-10-11 | 3.47 | 3.54 | 3.39 | 3.43 | -1.44% | 281,845 | 97,693,624 |
| 2024-10-10 | 3.35 | 3.55 | 3.3 | 3.48 | +4.5% | 330,760 | 114,325,629 |
| 2024-10-09 | 3.62 | 3.62 | 3.32 | 3.33 | -9.51% | 329,656 | 113,440,282 |
| 2024-10-08 | 3.91 | 3.93 | 3.53 | 3.68 | +2.79% | 588,443 | 219,350,213 |
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：