股票概览
3.9
-1.02%
-0.04
4
开盘价
4.04
最高价
3.81
最低价
422,057
成交量
数据更新至: 2025-03-25
技术指标
4.11
MA5 (5日均线)
4.04
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 | 4 | 4.04 | 3.81 | 3.9 | -1.02% | 422,057 | 165,037,734 |
| 2025-03-24 | 4.23 | 4.31 | 3.88 | 3.94 | -6.86% | 658,515 | 264,220,159 |
| 2025-03-21 | 4.88 | 4.88 | 4.21 | 4.23 | -4.73% | 1,110,488 | 499,444,897 |
| 2025-03-20 | 4.15 | 4.44 | 4.09 | 4.44 | +9.9% | 251,173 | 109,993,684 |
| 2025-03-19 | 4.05 | 4.2 | 4.01 | 4.04 | 0% | 328,436 | 134,414,386 |
| 2025-03-18 | 4.05 | 4.09 | 4 | 4.04 | +0.75% | 243,455 | 98,388,121 |
| 2025-03-17 | 3.9 | 4.17 | 3.89 | 4.01 | +2.82% | 453,497 | 182,934,528 |
| 2025-03-14 | 3.99 | 3.99 | 3.8 | 3.9 | -2.01% | 428,135 | 165,403,529 |
| 2025-03-13 | 3.93 | 4.1 | 3.88 | 3.98 | +0.51% | 490,359 | 194,824,481 |
| 2025-03-12 | 4.07 | 4.16 | 3.95 | 3.96 | -1.25% | 720,504 | 291,590,541 |
| 2025-03-11 | 3.74 | 4.22 | 3.74 | 4.01 | +1.26% | 1,116,809 | 453,192,151 |
| 2025-03-10 | 3.61 | 3.96 | 3.61 | 3.96 | +10% | 492,490 | 191,588,640 |
| 2025-03-07 | 3.5 | 3.78 | 3.44 | 3.6 | +2.86% | 407,146 | 146,094,376 |
| 2025-03-06 | 3.37 | 3.59 | 3.37 | 3.5 | +3.86% | 247,882 | 86,351,630 |
| 2025-03-05 | 3.39 | 3.42 | 3.32 | 3.37 | -1.17% | 109,600 | 36,746,654 |
| 2025-03-04 | 3.35 | 3.41 | 3.33 | 3.41 | +1.19% | 105,650 | 35,743,349 |
| 2025-03-03 | 3.38 | 3.44 | 3.34 | 3.37 | -0.3% | 133,370 | 45,206,666 |
| 2025-02-28 | 3.5 | 3.55 | 3.37 | 3.38 | -4.25% | 164,522 | 56,461,808 |
| 2025-02-27 | 3.53 | 3.58 | 3.46 | 3.53 | +0.28% | 180,642 | 63,383,426 |
| 2025-02-26 | 3.42 | 3.53 | 3.4 | 3.52 | +3.53% | 190,723 | 66,584,011 |
| 2025-02-25 | 3.33 | 3.44 | 3.32 | 3.4 | +0.89% | 150,054 | 51,073,632 |
| 2025-02-24 | 3.36 | 3.41 | 3.32 | 3.37 | +0.6% | 128,069 | 43,157,388 |
| 2025-02-21 | 3.38 | 3.39 | 3.3 | 3.35 | -1.18% | 136,250 | 45,515,606 |
| 2025-02-20 | 3.38 | 3.42 | 3.33 | 3.39 | +0.89% | 133,044 | 44,924,378 |
| 2025-02-19 | 3.3 | 3.36 | 3.26 | 3.36 | +2.75% | 112,080 | 37,313,123 |
| 2025-02-18 | 3.4 | 3.4 | 3.26 | 3.27 | -3.25% | 138,383 | 46,033,715 |
| 2025-02-17 | 3.32 | 3.4 | 3.29 | 3.38 | +2.74% | 170,977 | 57,452,742 |
| 2025-02-14 | 3.35 | 3.4 | 3.28 | 3.29 | -1.5% | 173,356 | 57,695,668 |
| 2025-02-13 | 3.41 | 3.43 | 3.34 | 3.34 | -2.05% | 87,270 | 29,426,065 |
| 2025-02-12 | 3.39 | 3.41 | 3.35 | 3.41 | +0.59% | 112,472 | 38,086,760 |
| 2025-02-11 | 3.43 | 3.44 | 3.35 | 3.39 | -0.88% | 95,331 | 32,228,291 |
| 2025-02-10 | 3.44 | 3.45 | 3.39 | 3.42 | +0.88% | 87,392 | 29,825,287 |
| 2025-02-07 | 3.36 | 3.42 | 3.33 | 3.39 | +2.11% | 128,377 | 43,502,064 |
| 2025-02-06 | 3.27 | 3.33 | 3.19 | 3.32 | +1.84% | 131,768 | 43,027,358 |
| 2025-02-05 | 3.25 | 3.3 | 3.2 | 3.26 | +2.19% | 98,048 | 31,890,507 |
| 2025-01-27 | 3.26 | 3.3 | 3.18 | 3.19 | -1.54% | 122,302 | 39,633,355 |
| 2025-01-24 | 3.21 | 3.26 | 3.16 | 3.24 | +1.25% | 114,275 | 36,833,826 |
| 2025-01-23 | 3.22 | 3.3 | 3.2 | 3.2 | +0.31% | 104,903 | 34,072,142 |
| 2025-01-22 | 3.28 | 3.28 | 3.18 | 3.19 | -1.85% | 94,064 | 30,260,734 |
| 2025-01-21 | 3.32 | 3.33 | 3.22 | 3.25 | -1.22% | 89,978 | 29,260,822 |
| 2025-01-20 | 3.27 | 3.33 | 3.19 | 3.29 | +1.23% | 109,387 | 35,910,160 |
| 2025-01-17 | 3.28 | 3.28 | 3.22 | 3.25 | -0.91% | 73,193 | 23,794,089 |
| 2025-01-16 | 3.26 | 3.34 | 3.24 | 3.28 | +0.92% | 93,008 | 30,568,738 |
| 2025-01-15 | 3.28 | 3.3 | 3.23 | 3.25 | -0.91% | 108,007 | 35,195,060 |
| 2025-01-14 | 3.11 | 3.31 | 3.11 | 3.28 | +5.47% | 156,120 | 50,357,629 |
| 2025-01-13 | 3.05 | 3.17 | 2.99 | 3.11 | +0.97% | 120,377 | 37,246,023 |
| 2025-01-10 | 3.15 | 3.21 | 3.08 | 3.08 | -2.53% | 114,747 | 36,022,076 |
| 2025-01-09 | 3.13 | 3.18 | 3.1 | 3.16 | +0.64% | 106,949 | 33,759,666 |
| 2025-01-08 | 3.14 | 3.17 | 3.03 | 3.14 | -0.32% | 123,332 | 38,328,676 |
| 2025-01-07 | 3.08 | 3.16 | 3.07 | 3.15 | +2.27% | 97,704 | 30,438,858 |
| 2025-01-06 | 3.1 | 3.13 | 2.99 | 3.08 | -1.6% | 151,172 | 46,346,850 |
| 2025-01-03 | 3.3 | 3.33 | 3.11 | 3.13 | -4.57% | 171,914 | 54,716,891 |
| 2025-01-02 | 3.33 | 3.41 | 3.2 | 3.28 | -1.5% | 197,450 | 65,720,545 |
| 2024-12-31 | 3.42 | 3.45 | 3.32 | 3.33 | -2.63% | 172,598 | 58,272,655 |
| 2024-12-30 | 3.46 | 3.49 | 3.35 | 3.42 | -2.84% | 181,311 | 61,686,577 |
| 2024-12-27 | 3.46 | 3.57 | 3.43 | 3.52 | +1.73% | 139,580 | 49,180,049 |
| 2024-12-26 | 3.39 | 3.52 | 3.39 | 3.46 | +2.06% | 167,766 | 57,830,291 |
| 2024-12-25 | 3.5 | 3.52 | 3.31 | 3.39 | -3.14% | 184,982 | 62,736,183 |
| 2024-12-24 | 3.55 | 3.61 | 3.45 | 3.5 | -0.85% | 191,616 | 67,274,534 |
| 2024-12-23 | 3.83 | 3.83 | 3.5 | 3.53 | -7.59% | 261,612 | 94,704,796 |
| 2024-12-20 | 3.77 | 3.86 | 3.75 | 3.82 | +1.06% | 174,371 | 66,421,778 |
| 2024-12-19 | 3.77 | 3.84 | 3.71 | 3.78 | -1.56% | 223,740 | 84,099,904 |
| 2024-12-18 | 3.85 | 3.92 | 3.75 | 3.84 | -0.52% | 220,797 | 85,041,116 |
| 2024-12-17 | 4.04 | 4.16 | 3.8 | 3.86 | -5.16% | 434,174 | 172,295,087 |
| 2024-12-16 | 4.11 | 4.23 | 4.03 | 4.07 | -0.97% | 312,260 | 127,845,136 |
| 2024-12-13 | 4.24 | 4.37 | 4.1 | 4.11 | -3.97% | 440,745 | 184,851,549 |
| 2024-12-12 | 4.12 | 4.35 | 4.06 | 4.28 | +3.88% | 578,282 | 244,085,700 |
| 2024-12-11 | 4.03 | 4.14 | 3.99 | 4.12 | +1.48% | 294,851 | 120,616,221 |
| 2024-12-10 | 4.23 | 4.24 | 4.04 | 4.06 | -1.22% | 374,162 | 153,462,519 |
| 2024-12-09 | 4.16 | 4.25 | 4.03 | 4.11 | -1.44% | 364,433 | 150,156,399 |
| 2024-12-06 | 4.2 | 4.26 | 4.07 | 4.17 | +0.24% | 430,358 | 178,554,358 |
| 2024-12-05 | 3.95 | 4.16 | 3.94 | 4.16 | +4.79% | 545,286 | 222,882,836 |
| 2024-12-04 | 4.01 | 4.15 | 3.94 | 3.97 | -1.73% | 456,816 | 184,147,006 |
| 2024-12-03 | 4.11 | 4.15 | 4 | 4.04 | -2.65% | 612,053 | 248,051,382 |
| 2024-12-02 | 4 | 4.29 | 3.98 | 4.15 | +4.01% | 762,354 | 314,395,095 |
| 2024-11-29 | 3.88 | 4.07 | 3.79 | 3.99 | +1.27% | 659,248 | 257,969,758 |
| 2024-11-28 | 4.03 | 4.14 | 3.87 | 3.94 | -1.01% | 742,326 | 294,762,116 |
| 2024-11-27 | 4.01 | 4.19 | 3.98 | 3.98 | -9.95% | 1,049,690 | 420,111,831 |
| 2024-11-26 | 4.42 | 4.42 | 4.3 | 4.42 | +9.95% | 499,994 | 220,605,427 |
| 2024-11-25 | 3.68 | 4.02 | 3.68 | 4.02 | +10.14% | 250,260 | 98,635,064 |
| 2024-11-22 | 3.91 | 3.95 | 3.62 | 3.65 | -7.12% | 616,850 | 233,003,903 |
| 2024-11-21 | 4.09 | 4.09 | 3.84 | 3.93 | -3.91% | 1,003,052 | 394,072,332 |
| 2024-11-20 | 3.62 | 4.09 | 3.6 | 4.09 | +9.95% | 790,549 | 315,923,313 |
| 2024-11-19 | 3.55 | 3.78 | 3.5 | 3.72 | +6.29% | 537,052 | 195,842,380 |
| 2024-11-18 | 3.5 | 3.7 | 3.46 | 3.5 | +2.04% | 325,966 | 116,127,157 |
| 2024-11-15 | 3.44 | 3.56 | 3.4 | 3.43 | -0.87% | 213,394 | 74,209,628 |
| 2024-11-14 | 3.57 | 3.58 | 3.4 | 3.46 | -3.08% | 246,656 | 85,763,755 |
| 2024-11-13 | 3.59 | 3.64 | 3.5 | 3.57 | -1.38% | 169,980 | 60,489,724 |
| 2024-11-12 | 3.63 | 3.69 | 3.58 | 3.62 | -0.55% | 207,810 | 75,554,174 |
| 2024-11-11 | 3.58 | 3.66 | 3.58 | 3.64 | +1.39% | 165,416 | 59,923,376 |
| 2024-11-08 | 3.69 | 3.71 | 3.58 | 3.59 | -1.64% | 194,356 | 70,717,998 |
| 2024-11-07 | 3.59 | 3.68 | 3.54 | 3.65 | +1.67% | 225,495 | 81,708,408 |
| 2024-11-06 | 3.5 | 3.7 | 3.45 | 3.59 | +2.87% | 316,418 | 113,215,517 |
| 2024-11-05 | 3.43 | 3.51 | 3.41 | 3.49 | +1.45% | 141,778 | 49,235,045 |
| 2024-11-04 | 3.33 | 3.46 | 3.32 | 3.44 | +3.61% | 147,203 | 50,199,725 |
| 2024-11-01 | 3.47 | 3.51 | 3.31 | 3.32 | -4.6% | 168,383 | 56,836,079 |
| 2024-10-31 | 3.38 | 3.52 | 3.35 | 3.48 | +2.96% | 201,113 | 69,401,738 |
| 2024-10-30 | 3.34 | 3.43 | 3.33 | 3.38 | +1.2% | 172,330 | 58,205,048 |
| 2024-10-29 | 3.45 | 3.48 | 3.31 | 3.34 | -2.34% | 187,810 | 63,278,139 |
| 2024-10-28 | 3.26 | 3.42 | 3.25 | 3.42 | +4.91% | 194,910 | 65,639,904 |
| 2024-10-25 | 3.19 | 3.29 | 3.18 | 3.26 | +2.19% | 137,896 | 44,897,245 |
| 2024-10-24 | 3.16 | 3.21 | 3.15 | 3.19 | +0.63% | 120,103 | 38,219,504 |
| 2024-10-23 | 3.11 | 3.24 | 3.11 | 3.17 | +1.6% | 154,516 | 49,162,789 |
| 2024-10-22 | 3.06 | 3.14 | 3.04 | 3.12 | +1.96% | 137,816 | 42,790,493 |
| 2024-10-21 | 3.08 | 3.1 | 3.04 | 3.06 | -0.33% | 131,495 | 40,266,706 |
| 2024-10-18 | 3.05 | 3.12 | 3.02 | 3.07 | +0.66% | 155,497 | 47,756,882 |
| 2024-10-17 | 3.1 | 3.17 | 3.04 | 3.05 | -1.29% | 139,063 | 43,107,029 |
| 2024-10-16 | 3.05 | 3.1 | 3.02 | 3.09 | +0.32% | 119,127 | 36,633,263 |
| 2024-10-15 | 3.17 | 3.17 | 3.07 | 3.08 | -2.84% | 138,376 | 43,069,456 |
| 2024-10-14 | 3.14 | 3.18 | 3.09 | 3.17 | +2.59% | 103,405 | 32,449,063 |
| 2024-10-11 | 3.22 | 3.22 | 3.06 | 3.09 | -3.74% | 159,730 | 50,163,670 |
| 2024-10-10 | 3.2 | 3.27 | 3.11 | 3.21 | +1.26% | 163,919 | 52,599,986 |
| 2024-10-09 | 3.41 | 3.41 | 3.16 | 3.17 | -7.85% | 295,086 | 96,052,903 |
| 2024-10-08 | 3.65 | 3.65 | 3.27 | 3.44 | +3.3% | 419,173 | 144,743,473 |
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：