股票概览
3.94
+1.03%
+0.04
3.91
开盘价
3.95
最高价
3.88
最低价
107,467
成交量
数据更新至: 2025-03-25
技术指标
3.90
MA5 (5日均线)
3.86
MA10 (10日均线)
3.77
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 | 3.91 | 3.95 | 3.88 | 3.94 | +1.03% | 107,467 | 42,167,074 |
| 2025-03-24 | 3.95 | 3.98 | 3.85 | 3.9 | -0.51% | 151,246 | 58,944,172 |
| 2025-03-21 | 3.87 | 3.95 | 3.87 | 3.92 | +1.03% | 203,436 | 79,701,670 |
| 2025-03-20 | 3.87 | 3.9 | 3.85 | 3.88 | +0.52% | 160,054 | 62,076,976 |
| 2025-03-19 | 3.92 | 3.93 | 3.84 | 3.86 | -2.77% | 315,109 | 122,157,113 |
| 2025-03-18 | 3.84 | 4 | 3.81 | 3.97 | +3.93% | 456,660 | 179,857,548 |
| 2025-03-17 | 3.82 | 3.85 | 3.79 | 3.82 | +0.26% | 112,355 | 42,985,485 |
| 2025-03-14 | 3.76 | 3.82 | 3.75 | 3.81 | +1.33% | 127,117 | 48,140,185 |
| 2025-03-13 | 3.74 | 3.76 | 3.7 | 3.76 | +0.53% | 102,353 | 38,185,137 |
| 2025-03-12 | 3.73 | 3.77 | 3.72 | 3.74 | +0.27% | 104,938 | 39,239,205 |
| 2025-03-11 | 3.69 | 3.73 | 3.67 | 3.73 | +0.81% | 93,301 | 34,515,705 |
| 2025-03-10 | 3.67 | 3.72 | 3.66 | 3.7 | +1.09% | 101,798 | 37,617,095 |
| 2025-03-07 | 3.68 | 3.7 | 3.66 | 3.66 | -0.54% | 78,921 | 29,014,822 |
| 2025-03-06 | 3.67 | 3.69 | 3.64 | 3.68 | +0.55% | 78,676 | 28,862,421 |
| 2025-03-05 | 3.68 | 3.68 | 3.64 | 3.66 | -0.27% | 56,074 | 20,494,286 |
| 2025-03-04 | 3.64 | 3.67 | 3.63 | 3.67 | +0.55% | 51,805 | 18,950,619 |
| 2025-03-03 | 3.65 | 3.68 | 3.64 | 3.65 | 0% | 81,162 | 29,712,688 |
| 2025-02-28 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 108,227 | 39,735,345 |
| 2025-02-27 | 3.71 | 3.72 | 3.67 | 3.7 | -0.27% | 113,762 | 42,043,358 |
| 2025-02-26 | 3.7 | 3.73 | 3.65 | 3.71 | +0.82% | 139,997 | 51,861,465 |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.68 | -1.34% | 73,988 | 27,371,774 |
| 2025-02-24 | 3.7 | 3.74 | 3.68 | 3.73 | +1.08% | 74,687 | 27,788,885 |
| 2025-02-21 | 3.7 | 3.71 | 3.65 | 3.69 | 0% | 79,561 | 29,280,506 |
| 2025-02-20 | 3.72 | 3.72 | 3.68 | 3.69 | -0.54% | 57,853 | 21,371,900 |
| 2025-02-19 | 3.72 | 3.73 | 3.69 | 3.71 | 0% | 68,354 | 25,346,644 |
| 2025-02-18 | 3.78 | 3.79 | 3.69 | 3.71 | -1.85% | 100,560 | 37,615,206 |
| 2025-02-17 | 3.74 | 3.79 | 3.72 | 3.78 | +1.07% | 90,230 | 33,892,195 |
| 2025-02-14 | 3.76 | 3.77 | 3.72 | 3.74 | -0.53% | 71,730 | 26,809,109 |
| 2025-02-13 | 3.8 | 3.8 | 3.76 | 3.76 | -0.53% | 70,175 | 26,475,584 |
| 2025-02-12 | 3.8 | 3.82 | 3.75 | 3.78 | -0.53% | 70,345 | 26,602,810 |
| 2025-02-11 | 3.78 | 3.82 | 3.77 | 3.8 | +0.53% | 98,761 | 37,468,635 |
| 2025-02-10 | 3.76 | 3.79 | 3.75 | 3.78 | +0.53% | 70,581 | 26,628,059 |
| 2025-02-07 | 3.73 | 3.78 | 3.72 | 3.76 | +0.8% | 109,641 | 41,114,747 |
| 2025-02-06 | 3.69 | 3.73 | 3.66 | 3.73 | +0.81% | 65,069 | 24,097,497 |
| 2025-02-05 | 3.74 | 3.77 | 3.68 | 3.7 | -1.07% | 77,086 | 28,679,254 |
| 2025-01-27 | 3.71 | 3.8 | 3.71 | 3.74 | +1.08% | 119,548 | 45,051,687 |
| 2025-01-24 | 3.72 | 3.72 | 3.67 | 3.7 | -0.27% | 64,248 | 23,753,053 |
| 2025-01-23 | 3.7 | 3.77 | 3.7 | 3.71 | +1.09% | 98,589 | 36,816,515 |
| 2025-01-22 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 67,890 | 24,938,099 |
| 2025-01-21 | 3.74 | 3.75 | 3.68 | 3.69 | -1.07% | 67,122 | 24,837,257 |
| 2025-01-20 | 3.73 | 3.75 | 3.69 | 3.73 | +0.27% | 61,136 | 22,767,174 |
| 2025-01-17 | 3.72 | 3.73 | 3.69 | 3.72 | 0% | 46,674 | 17,344,986 |
| 2025-01-16 | 3.69 | 3.74 | 3.69 | 3.72 | +0.81% | 73,174 | 27,182,184 |
| 2025-01-15 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 68,377 | 25,193,939 |
| 2025-01-14 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 74,773 | 27,311,387 |
| 2025-01-13 | 3.58 | 3.6 | 3.54 | 3.59 | -0.28% | 57,610 | 20,617,598 |
| 2025-01-10 | 3.66 | 3.67 | 3.6 | 3.6 | -1.64% | 62,862 | 22,781,714 |
| 2025-01-09 | 3.71 | 3.71 | 3.65 | 3.66 | -1.61% | 66,333 | 24,373,926 |
| 2025-01-08 | 3.7 | 3.76 | 3.65 | 3.72 | +0.54% | 105,679 | 39,172,836 |
| 2025-01-07 | 3.7 | 3.71 | 3.65 | 3.7 | 0% | 60,688 | 22,335,782 |
| 2025-01-06 | 3.69 | 3.74 | 3.62 | 3.7 | +0.82% | 103,325 | 38,140,103 |
| 2025-01-03 | 3.76 | 3.78 | 3.66 | 3.67 | -2.13% | 126,168 | 46,838,394 |
| 2025-01-02 | 3.83 | 3.88 | 3.72 | 3.75 | -2.09% | 129,630 | 49,318,597 |
| 2024-12-31 | 3.87 | 3.91 | 3.83 | 3.83 | -1.29% | 127,258 | 49,321,911 |
| 2024-12-30 | 3.91 | 3.92 | 3.86 | 3.88 | -0.77% | 76,040 | 29,447,756 |
| 2024-12-27 | 3.82 | 3.91 | 3.8 | 3.91 | +2.89% | 144,588 | 56,039,729 |
| 2024-12-26 | 3.83 | 3.85 | 3.8 | 3.8 | -0.52% | 52,850 | 20,212,172 |
| 2024-12-25 | 3.87 | 3.88 | 3.78 | 3.82 | -1.55% | 101,304 | 38,645,466 |
| 2024-12-24 | 3.81 | 3.89 | 3.81 | 3.88 | +1.57% | 97,679 | 37,727,266 |
| 2024-12-23 | 3.89 | 3.91 | 3.81 | 3.82 | -2.3% | 137,249 | 52,984,190 |
| 2024-12-20 | 3.92 | 3.94 | 3.89 | 3.91 | 0% | 89,714 | 35,097,086 |
| 2024-12-19 | 3.9 | 3.94 | 3.89 | 3.91 | -0.76% | 108,414 | 42,401,524 |
| 2024-12-18 | 3.98 | 4 | 3.91 | 3.94 | -0.51% | 125,910 | 49,849,702 |
| 2024-12-17 | 4.12 | 4.13 | 3.96 | 3.96 | -3.65% | 173,475 | 69,718,768 |
| 2024-12-16 | 4.1 | 4.16 | 4.08 | 4.11 | +0.98% | 162,788 | 67,221,566 |
| 2024-12-13 | 4.18 | 4.18 | 4.07 | 4.07 | -2.63% | 151,915 | 62,623,805 |
| 2024-12-12 | 4.12 | 4.19 | 4.12 | 4.18 | +0.97% | 169,685 | 70,645,791 |
| 2024-12-11 | 4.1 | 4.15 | 4.09 | 4.14 | +1.22% | 120,684 | 49,804,834 |
| 2024-12-10 | 4.22 | 4.24 | 4.08 | 4.09 | -1.21% | 218,186 | 90,257,618 |
| 2024-12-09 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 133,897 | 55,375,141 |
| 2024-12-06 | 4.06 | 4.13 | 4.05 | 4.13 | +1.72% | 188,983 | 77,572,362 |
| 2024-12-05 | 4.03 | 4.07 | 4.03 | 4.06 | +0.25% | 104,689 | 42,394,372 |
| 2024-12-04 | 4.13 | 4.13 | 4.03 | 4.05 | -1.94% | 139,741 | 57,001,850 |
| 2024-12-03 | 4.14 | 4.15 | 4.1 | 4.13 | 0% | 198,487 | 81,821,558 |
| 2024-12-02 | 4.04 | 4.18 | 4.03 | 4.13 | +2.48% | 266,893 | 109,882,809 |
| 2024-11-29 | 4 | 4.05 | 3.98 | 4.03 | +0.25% | 144,365 | 58,064,564 |
| 2024-11-28 | 3.99 | 4.04 | 3.97 | 4.02 | +0.75% | 155,229 | 62,380,713 |
| 2024-11-27 | 4.01 | 4.01 | 3.88 | 3.99 | -0.75% | 165,123 | 65,026,089 |
| 2024-11-26 | 4.03 | 4.1 | 4 | 4.02 | -0.5% | 179,056 | 72,262,088 |
| 2024-11-25 | 3.99 | 4.14 | 3.92 | 4.04 | +2.54% | 190,284 | 76,569,108 |
| 2024-11-22 | 4.04 | 4.08 | 3.94 | 3.94 | -2.72% | 185,908 | 74,680,094 |
| 2024-11-21 | 4.1 | 4.13 | 4.02 | 4.05 | -2.41% | 261,046 | 105,991,734 |
| 2024-11-20 | 3.96 | 4.32 | 3.94 | 4.15 | +4.53% | 455,483 | 187,929,007 |
| 2024-11-19 | 3.99 | 3.99 | 3.88 | 3.97 | +0.76% | 129,885 | 51,146,166 |
| 2024-11-18 | 3.95 | 4.03 | 3.93 | 3.94 | +0.25% | 207,544 | 82,730,485 |
| 2024-11-15 | 3.94 | 4 | 3.92 | 3.93 | +0.26% | 138,950 | 55,051,229 |
| 2024-11-14 | 4 | 4.02 | 3.91 | 3.92 | -2.24% | 124,841 | 49,390,129 |
| 2024-11-13 | 4.02 | 4.05 | 3.94 | 4.01 | -0.25% | 121,234 | 48,457,285 |
| 2024-11-12 | 4.12 | 4.12 | 3.98 | 4.02 | -1.95% | 226,725 | 91,937,509 |
| 2024-11-11 | 4.07 | 4.2 | 4.02 | 4.1 | -0.24% | 276,323 | 113,455,382 |
| 2024-11-08 | 4.13 | 4.26 | 3.96 | 4.11 | +2.24% | 482,254 | 197,779,613 |
| 2024-11-07 | 3.9 | 4.02 | 3.89 | 4.02 | +2.29% | 208,349 | 83,033,586 |
| 2024-11-06 | 3.91 | 3.97 | 3.88 | 3.93 | +0.51% | 221,265 | 86,896,405 |
| 2024-11-05 | 3.87 | 3.93 | 3.84 | 3.91 | +1.03% | 208,307 | 81,213,195 |
| 2024-11-04 | 3.87 | 3.88 | 3.83 | 3.87 | 0% | 93,230 | 35,920,552 |
| 2024-11-01 | 3.87 | 3.9 | 3.83 | 3.87 | -0.26% | 128,347 | 49,647,047 |
| 2024-10-31 | 3.87 | 3.89 | 3.84 | 3.88 | +0.52% | 122,145 | 47,301,626 |
| 2024-10-30 | 3.82 | 3.88 | 3.81 | 3.86 | +0.78% | 98,529 | 37,888,345 |
| 2024-10-29 | 3.92 | 3.93 | 3.82 | 3.83 | -2.3% | 136,407 | 52,591,044 |
| 2024-10-28 | 3.81 | 3.93 | 3.8 | 3.92 | +2.89% | 172,043 | 66,603,771 |
| 2024-10-25 | 3.75 | 3.83 | 3.75 | 3.81 | +1.33% | 110,631 | 42,042,065 |
| 2024-10-24 | 3.77 | 3.79 | 3.72 | 3.76 | -0.53% | 69,926 | 26,234,833 |
| 2024-10-23 | 3.76 | 3.8 | 3.76 | 3.78 | +0.8% | 124,136 | 46,875,581 |
| 2024-10-22 | 3.72 | 3.75 | 3.69 | 3.75 | +1.08% | 87,460 | 32,607,669 |
| 2024-10-21 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 98,989 | 36,809,284 |
| 2024-10-18 | 3.67 | 3.78 | 3.64 | 3.74 | +1.36% | 130,927 | 48,532,176 |
| 2024-10-17 | 3.77 | 3.77 | 3.68 | 3.69 | -1.34% | 84,470 | 31,364,097 |
| 2024-10-16 | 3.68 | 3.76 | 3.68 | 3.74 | +0.54% | 100,577 | 37,602,850 |
| 2024-10-15 | 3.74 | 3.76 | 3.71 | 3.72 | -0.53% | 87,201 | 32,571,412 |
| 2024-10-14 | 3.7 | 3.76 | 3.68 | 3.74 | +1.63% | 105,075 | 39,172,918 |
| 2024-10-11 | 3.77 | 3.78 | 3.66 | 3.68 | -2.65% | 106,263 | 39,498,595 |
| 2024-10-10 | 3.73 | 3.85 | 3.68 | 3.78 | +1.61% | 173,328 | 65,343,524 |
| 2024-10-09 | 3.97 | 3.97 | 3.7 | 3.72 | -7.69% | 241,317 | 91,956,820 |
| 2024-10-08 | 4.28 | 4.3 | 3.91 | 4.03 | +3.07% | 463,626 | 189,297,383 |
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：