股票概览
3.92
+7.4%
+0.27
3.72
开盘价
4.02
最高价
3.66
最低价
630,806
成交量
数据更新至: 2025-03-25
技术指标
3.70
MA5 (5日均线)
3.62
MA10 (10日均线)
3.56
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 | 3.72 | 4.02 | 3.66 | 3.92 | +7.4% | 630,806 | 246,237,168 |
| 2025-03-24 | 3.89 | 4.07 | 3.65 | 3.65 | -5.68% | 1,015,465 | 394,213,338 |
| 2025-03-21 | 3.52 | 3.87 | 3.46 | 3.87 | +9.94% | 776,848 | 294,400,834 |
| 2025-03-20 | 3.54 | 3.6 | 3.51 | 3.52 | -1.12% | 221,629 | 78,388,122 |
| 2025-03-19 | 3.67 | 3.68 | 3.55 | 3.56 | -2.2% | 263,340 | 94,525,422 |
| 2025-03-18 | 3.68 | 3.71 | 3.6 | 3.64 | -3.19% | 475,748 | 173,692,377 |
| 2025-03-17 | 3.45 | 3.76 | 3.45 | 3.76 | +9.94% | 530,149 | 197,745,760 |
| 2025-03-14 | 3.34 | 3.47 | 3.33 | 3.42 | +1.48% | 166,803 | 56,764,713 |
| 2025-03-13 | 3.48 | 3.49 | 3.33 | 3.37 | -2.88% | 156,685 | 52,844,718 |
| 2025-03-12 | 3.43 | 3.5 | 3.4 | 3.47 | +2.36% | 196,629 | 67,910,291 |
| 2025-03-11 | 3.35 | 3.45 | 3.32 | 3.39 | +0.3% | 132,242 | 44,707,650 |
| 2025-03-10 | 3.31 | 3.42 | 3.3 | 3.38 | +2.11% | 192,393 | 64,965,591 |
| 2025-03-07 | 3.4 | 3.42 | 3.29 | 3.31 | -3.5% | 204,600 | 68,256,374 |
| 2025-03-06 | 3.4 | 3.56 | 3.34 | 3.43 | +0.88% | 301,813 | 104,215,197 |
| 2025-03-05 | 3.32 | 3.43 | 3.18 | 3.4 | +2.1% | 336,299 | 110,944,275 |
| 2025-03-04 | 3.38 | 3.4 | 3.26 | 3.33 | -2.92% | 300,429 | 99,624,662 |
| 2025-03-03 | 3.33 | 3.64 | 3.33 | 3.43 | -5.77% | 469,154 | 162,451,064 |
| 2025-02-28 | 3.79 | 3.85 | 3.63 | 3.64 | -3.96% | 386,870 | 143,074,316 |
| 2025-02-27 | 3.86 | 4.12 | 3.76 | 3.79 | -2.57% | 722,644 | 282,776,284 |
| 2025-02-26 | 3.56 | 3.89 | 3.56 | 3.89 | +9.89% | 370,223 | 139,169,142 |
| 2025-02-25 | 3.56 | 3.68 | 3.51 | 3.54 | -1.39% | 312,902 | 112,522,612 |
| 2025-02-24 | 3.64 | 3.65 | 3.54 | 3.59 | -2.45% | 330,157 | 118,224,581 |
| 2025-02-21 | 3.7 | 3.74 | 3.6 | 3.68 | -1.87% | 483,710 | 177,106,048 |
| 2025-02-20 | 3.8 | 3.86 | 3.61 | 3.75 | -6.02% | 769,253 | 288,396,540 |
| 2025-02-19 | 4.1 | 4.2 | 3.71 | 3.99 | +2.05% | 1,169,609 | 461,728,516 |
| 2025-02-18 | 3.91 | 3.91 | 3.9 | 3.91 | +10.14% | 190,368 | 74,433,708 |
| 2025-02-17 | 3.25 | 3.55 | 3.25 | 3.55 | +9.91% | 322,965 | 110,637,279 |
| 2025-02-14 | 3.35 | 3.36 | 3.2 | 3.23 | -3.58% | 243,927 | 79,190,461 |
| 2025-02-13 | 3.33 | 3.41 | 3.22 | 3.35 | +1.82% | 304,993 | 101,579,901 |
| 2025-02-12 | 3.43 | 3.45 | 3.24 | 3.29 | -2.08% | 261,453 | 86,451,865 |
| 2025-02-11 | 3.5 | 3.52 | 3.31 | 3.36 | -2.61% | 294,864 | 98,938,594 |
| 2025-02-10 | 3.27 | 3.47 | 3.27 | 3.45 | +6.48% | 291,522 | 98,336,637 |
| 2025-02-07 | 3.2 | 3.38 | 3.19 | 3.24 | +3.18% | 267,783 | 87,166,766 |
| 2025-02-06 | 3.09 | 3.15 | 2.95 | 3.14 | +2.28% | 297,533 | 91,680,381 |
| 2025-02-05 | 3.02 | 3.2 | 3.02 | 3.07 | -1.92% | 349,174 | 108,927,464 |
| 2025-01-27 | 2.72 | 3.22 | 2.72 | 3.13 | +3.64% | 574,198 | 171,080,880 |
| 2025-01-24 | 3.02 | 3.02 | 3.02 | 3.02 | -10.12% | 68,279 | 20,620,258 |
| 2025-01-23 | 3.38 | 3.47 | 3.35 | 3.36 | 0% | 127,729 | 43,517,352 |
| 2025-01-22 | 3.43 | 3.48 | 3.34 | 3.36 | -3.45% | 147,534 | 49,809,466 |
| 2025-01-21 | 3.56 | 3.57 | 3.44 | 3.48 | -1.69% | 138,038 | 48,265,420 |
| 2025-01-20 | 3.59 | 3.65 | 3.44 | 3.54 | -1.39% | 234,641 | 83,621,724 |
| 2025-01-17 | 3.67 | 3.67 | 3.58 | 3.59 | -2.18% | 132,298 | 47,805,894 |
| 2025-01-16 | 3.66 | 3.76 | 3.63 | 3.67 | +0.82% | 151,830 | 56,089,539 |
| 2025-01-15 | 3.64 | 3.72 | 3.58 | 3.64 | -0.27% | 184,635 | 67,320,872 |
| 2025-01-14 | 3.55 | 3.65 | 3.49 | 3.65 | +5.49% | 135,855 | 48,687,477 |
| 2025-01-13 | 3.38 | 3.48 | 3.3 | 3.46 | +0.87% | 118,614 | 40,267,827 |
| 2025-01-10 | 3.59 | 3.63 | 3.42 | 3.43 | -4.19% | 120,787 | 42,586,143 |
| 2025-01-09 | 3.55 | 3.63 | 3.52 | 3.58 | +1.13% | 129,215 | 46,337,522 |
| 2025-01-08 | 3.57 | 3.59 | 3.41 | 3.54 | 0% | 159,975 | 56,212,952 |
| 2025-01-07 | 3.39 | 3.54 | 3.39 | 3.54 | +3.81% | 167,315 | 57,799,106 |
| 2025-01-06 | 3.47 | 3.5 | 3.3 | 3.41 | -2.29% | 165,696 | 56,443,238 |
| 2025-01-03 | 3.75 | 3.77 | 3.48 | 3.49 | -6.18% | 217,599 | 77,802,609 |
| 2025-01-02 | 3.69 | 3.83 | 3.62 | 3.72 | +0.81% | 214,544 | 80,503,236 |
| 2024-12-31 | 3.81 | 3.82 | 3.68 | 3.69 | -2.38% | 205,003 | 76,516,515 |
| 2024-12-30 | 4.01 | 4.01 | 3.73 | 3.78 | -5.5% | 374,250 | 142,495,418 |
| 2024-12-27 | 4.01 | 4.04 | 3.79 | 4 | -2.44% | 372,249 | 147,373,913 |
| 2024-12-26 | 4.38 | 4.43 | 4.03 | 4.1 | -3.76% | 291,669 | 122,332,097 |
| 2024-12-25 | 4.4 | 4.48 | 4.01 | 4.26 | -1.39% | 272,373 | 113,933,246 |
| 2024-12-24 | 4.38 | 4.55 | 4.24 | 4.32 | -7.1% | 455,114 | 197,816,013 |
| 2024-12-23 | 5.03 | 5.03 | 4.65 | 4.65 | -10.06% | 225,001 | 106,154,220 |
| 2024-12-20 | 5.24 | 5.36 | 5.15 | 5.17 | -0.96% | 153,415 | 80,417,998 |
| 2024-12-19 | 5.3 | 5.43 | 5.18 | 5.22 | -3.15% | 224,846 | 118,571,923 |
| 2024-12-18 | 5.33 | 5.41 | 5.08 | 5.39 | +2.47% | 211,380 | 111,627,541 |
| 2024-12-17 | 5.56 | 5.56 | 5.25 | 5.26 | -5.9% | 293,703 | 157,252,358 |
| 2024-12-16 | 5.54 | 5.7 | 5.29 | 5.59 | +0.54% | 399,942 | 220,251,335 |
| 2024-12-13 | 5.41 | 5.95 | 5.38 | 5.56 | +1.28% | 531,504 | 300,826,724 |
| 2024-12-12 | 5.32 | 5.57 | 5.31 | 5.49 | +2.62% | 262,047 | 142,728,046 |
| 2024-12-11 | 5.23 | 5.5 | 5.21 | 5.35 | +2.29% | 229,165 | 122,692,257 |
| 2024-12-10 | 5.37 | 5.42 | 5.2 | 5.23 | -0.76% | 229,091 | 121,047,985 |
| 2024-12-09 | 5.5 | 5.5 | 5.2 | 5.27 | -4.53% | 250,576 | 133,185,864 |
| 2024-12-06 | 5.37 | 5.87 | 5.37 | 5.52 | +2.03% | 334,254 | 187,090,541 |
| 2024-12-05 | 5.27 | 5.54 | 5.21 | 5.41 | +3.64% | 340,793 | 182,864,041 |
| 2024-12-04 | 5.46 | 5.69 | 5.13 | 5.22 | -3.51% | 426,713 | 232,653,373 |
| 2024-12-03 | 5.19 | 5.5 | 5.19 | 5.41 | +3.84% | 324,256 | 174,202,970 |
| 2024-12-02 | 5.22 | 5.28 | 5.13 | 5.21 | +0.19% | 219,626 | 114,019,746 |
| 2024-11-29 | 5.08 | 5.22 | 4.91 | 5.2 | +2.97% | 420,091 | 213,729,824 |
| 2024-11-28 | 4.92 | 5.27 | 4.9 | 5.05 | +2.64% | 314,185 | 159,626,621 |
| 2024-11-27 | 4.73 | 4.95 | 4.57 | 4.92 | +3.58% | 213,869 | 102,209,405 |
| 2024-11-26 | 4.75 | 4.93 | 4.69 | 4.75 | -0.63% | 220,417 | 106,511,244 |
| 2024-11-25 | 4.56 | 4.83 | 4.46 | 4.78 | +4.6% | 226,765 | 106,452,362 |
| 2024-11-22 | 4.61 | 4.84 | 4.55 | 4.57 | -1.3% | 198,805 | 93,459,966 |
| 2024-11-21 | 4.59 | 4.73 | 4.56 | 4.63 | +0.43% | 107,388 | 49,824,537 |
| 2024-11-20 | 4.46 | 4.64 | 4.43 | 4.61 | +3.13% | 119,439 | 54,442,938 |
| 2024-11-19 | 4.38 | 4.47 | 4.3 | 4.47 | +1.59% | 108,547 | 47,804,237 |
| 2024-11-18 | 4.66 | 4.72 | 4.38 | 4.4 | -5.78% | 205,565 | 92,018,680 |
| 2024-11-15 | 4.78 | 4.92 | 4.65 | 4.67 | -2.71% | 177,052 | 85,039,868 |
| 2024-11-14 | 4.93 | 5.04 | 4.78 | 4.8 | -3.42% | 167,113 | 81,823,439 |
| 2024-11-13 | 4.86 | 4.98 | 4.77 | 4.97 | +2.9% | 191,114 | 93,315,764 |
| 2024-11-12 | 5.03 | 5.07 | 4.78 | 4.83 | -4.17% | 238,189 | 116,505,144 |
| 2024-11-11 | 4.92 | 5.08 | 4.91 | 5.04 | +1.82% | 217,243 | 108,655,449 |
| 2024-11-08 | 5.15 | 5.2 | 4.92 | 4.95 | -2.37% | 219,872 | 109,940,310 |
| 2024-11-07 | 4.88 | 5.1 | 4.86 | 5.07 | +3.26% | 290,257 | 144,828,028 |
| 2024-11-06 | 4.9 | 5.04 | 4.81 | 4.91 | +0.2% | 239,006 | 117,161,696 |
| 2024-11-05 | 4.8 | 5.02 | 4.71 | 4.9 | +1.66% | 250,459 | 121,544,872 |
| 2024-11-04 | 4.79 | 4.9 | 4.61 | 4.82 | +2.55% | 123,953 | 59,429,365 |
| 2024-11-01 | 5.1 | 5.14 | 4.68 | 4.7 | -7.84% | 252,641 | 121,883,841 |
| 2024-10-31 | 4.96 | 5.2 | 4.92 | 5.1 | +4.94% | 352,744 | 178,961,393 |
| 2024-10-30 | 4.9 | 5.01 | 4.76 | 4.86 | +1.04% | 221,273 | 108,102,942 |
| 2024-10-29 | 5.11 | 5.17 | 4.8 | 4.81 | -4.56% | 267,914 | 131,608,707 |
| 2024-10-28 | 4.71 | 5.1 | 4.71 | 5.04 | +6.55% | 414,832 | 203,665,836 |
| 2024-10-25 | 4.58 | 4.86 | 4.55 | 4.73 | +5.58% | 370,084 | 174,111,358 |
| 2024-10-24 | 4.47 | 4.5 | 4.41 | 4.48 | -0.44% | 94,907 | 42,265,000 |
| 2024-10-23 | 4.6 | 4.6 | 4.48 | 4.5 | -2.17% | 158,089 | 71,697,389 |
| 2024-10-22 | 4.54 | 4.69 | 4.5 | 4.6 | +1.32% | 211,173 | 97,196,459 |
| 2024-10-21 | 4.47 | 4.6 | 4.43 | 4.54 | +0.89% | 194,708 | 88,305,875 |
| 2024-10-18 | 4.48 | 4.53 | 4.36 | 4.5 | +0.67% | 243,979 | 108,490,194 |
| 2024-10-17 | 4.36 | 4.64 | 4.36 | 4.47 | +2.05% | 246,573 | 111,434,912 |
| 2024-10-16 | 4.25 | 4.42 | 4.21 | 4.38 | +0.23% | 136,260 | 59,299,499 |
| 2024-10-15 | 4.25 | 4.55 | 4.25 | 4.37 | +0.92% | 248,928 | 110,348,971 |
| 2024-10-14 | 4.15 | 4.39 | 4.11 | 4.33 | +5.1% | 182,303 | 77,996,941 |
| 2024-10-11 | 4.28 | 4.28 | 4.07 | 4.12 | -3.51% | 121,913 | 50,822,377 |
| 2024-10-10 | 4.36 | 4.51 | 4.15 | 4.27 | -3.17% | 196,179 | 84,392,135 |
| 2024-10-09 | 4.78 | 4.78 | 4.41 | 4.41 | -10% | 275,039 | 123,872,896 |
| 2024-10-08 | 5.23 | 5.28 | 4.66 | 4.9 | +2.08% | 423,372 | 210,395,630 |
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：